Dark

SPX20261016C7950
SPX Oct 16 2026 7950.00 Call (SPX261016C07950000)
option OPRA

EOD

Sep 10, 2026

16.30-23.113%(-4.90)1,566

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	16.4000	17.4800	15.2400	16.3000	-23.113%	1,566	15,990	0.000%
2026-09-09	22.4800	23.9000	20.0000	21.2000	-27.447%	1,259	15,348	-23.113%
2026-09-08	32.0800	32.0800	27.2600	29.2200	-21.976%	1,045	15,189	-44.216%
2026-09-04	43.3000	44.5000	34.8200	37.4500	-24.724%	2,453	13,145	-56.475%
2026-09-03	40.0000	54.8200	38.1000	49.7500	+56.841%	1,287	13,145	-67.236%
2026-09-02	27.7500	33.9800	27.6500	31.7200	+18.402%	837	12,264	-48.613%
2026-09-01	27.9300	32.4300	24.8200	26.7900	-29.146%	1,297	12,816	-39.156%
2026-08-31	38.6700	38.6700	34.4000	37.8100	-19.843%	2,671	11,454	-56.890%
2026-08-28	60.2200	67.7200	46.3000	47.1700	-17.129%	117	9,251	-65.444%
2026-08-27	55.2400	62.6000	55.1200	56.9200	+16.927%	331	9,310	-71.363%
2026-08-26	50.6000	52.5000	46.2000	48.6800	-2.445%	92	9,302	-66.516%
2026-08-25	48.0000	49.9000	46.2000	49.9000	+10.057%	1,671	9,218	-67.335%
2026-08-24	45.1000	48.7000	44.0700	45.3400	-13.473%	1,673	8,951	-64.049%
2026-08-21	52.6000	56.1700	52.4000	52.4000	+10.502%	760	8,181	-68.893%
2026-08-20	60.6000	61.1000	47.4200	47.4200	-26.366%	221	7,451	-65.626%
2026-08-19	77.5500	77.7900	64.4000	64.4000	-4.309%	123	7,319	-74.689%
2026-08-18	73.4000	73.5000	67.3000	67.3000	-26.991%	361	7,387	-75.780%
2026-08-17	102.8800	102.8800	92.1800	92.1800	-12.343%	2,125	7,335	-82.317%
2026-08-14	123.0000	123.0000	105.1600	105.1600	-12.585%	111	7,329	-84.500%
2026-08-13	111.9600	130.3500	111.8600	120.3000	+25.574%	62	7,276	-86.451%
2026-08-12	101.2000	101.2000	95.8000	95.8000	+1.268%	31	7,284	-82.985%
2026-08-11	110.2000	110.2000	94.6000	94.6000	-14.443%	13	7,290	-82.770%
2026-08-10	112.1100	115.8600	107.4800	110.5700	+0.245%	24	7,286	-85.258%
2026-08-07	104.7000	110.3000	101.2500	110.3000	+16.720%	91	7,242	-85.222%
2026-08-06	106.8000	106.9000	94.4000	94.5000	-16.298%	2,633	7,261	-82.751%
2026-08-05	146.9200	146.9200	112.9000	112.9000	-8.988%	963	6,681	-85.562%
2026-08-04	75.8700	128.0600	75.8700	124.0500	+100.081%	1,382	9,899	-86.860%
2026-08-03	48.1000	64.4100	48.0800	62.0000	+68.937%	3,909	9,822	-73.710%
2026-07-31	31.5200	36.7000	24.9500	36.7000	+30.605%	342	3,649	-55.586%
2026-07-30	23.7000	28.1000	23.7000	28.1000	+43.808%	1,149	3,722	-41.993%
2026-07-29	24.3900	24.7000	19.5400	19.5400	-35.724%	1,684	4,194	-16.581%
2026-07-28	28.6300	30.4000	28.6300	30.4000	+5.190%	2	3,769	-46.382%
2026-07-27	28.9000	28.9000	28.9000	28.9000	-6.774%	1	3,768	-43.599%
2026-07-24	36.4000	36.5000	31.0000	31.0000	-4.615%	731	3,768	-47.419%
2026-07-23	39.4000	39.4000	32.4000	32.5000	-33.943%	240	3,226	-49.846%
2026-07-22	50.3900	54.2000	49.2000	49.2000	-4.280%	96	3,196	-66.870%
2026-07-21	54.1200	54.1200	51.4000	51.4000	+22.381%	49	3,197	-68.288%
2026-07-20	53.7400	53.7400	42.0000	42.0000	-12.682%	391	3,149	-61.190%
2026-07-17	51.3900	54.2900	48.1000	48.1000	-21.533%	94	3,130	-66.112%
2026-07-16	74.0300	74.0300	60.9000	61.3000	-16.027%	70	3,106	-73.409%
2026-07-15	73.0000	73.0000	73.0000	73.0000	+2.212%	3	3,055	-77.671%
2026-07-14	71.4200	71.4200	71.4200	71.4200	+1.190%	20	3,053	-77.177%
2026-07-13	72.4000	72.4000	70.5800	70.5800	-17.835%	521	3,053	-76.906%
2026-07-10	83.4900	86.1600	83.3000	85.9000	+11.414%	4	2,553	-81.024%
2026-07-09	77.1000	77.1000	77.1000	77.1000	+26.393%	6	2,552	-78.859%
2026-07-08	60.6100	61.0000	60.6100	61.0000	-16.667%	121	2,553	-73.279%
2026-07-07	78.9600	78.9600	72.2600	73.2000	-12.503%	243	2,433	-77.732%
2026-07-06	83.6600	83.6600	83.6600	83.6600	+11.845%	1	2,400	-80.516%
2026-07-01	74.3600	81.2700	74.3600	74.8000	-6.954%	10	2,399	-78.209%
2026-06-30	75.3200	80.3900	75.3200	80.3900	+47.127%	13	2,400	-79.724%
2026-06-29	54.6400	54.6400	54.6400	54.6400	-0.474%	2	2,396	-70.168%
2026-06-26	54.9000	54.9000	54.9000	54.9000	-5.017%	1	2,396	-70.310%
2026-06-25	56.9600	57.8000	56.7900	57.8000	-20.930%	4	2,395	-71.799%
2026-06-23	72.9000	73.1000	72.8000	73.1000	-24.593%	180	2,397	-77.702%
2026-06-18	96.5300	96.9400	96.5300	96.9400	-16.503%	9	2,267	-83.185%
2026-06-16	127.9100	127.9100	116.1000	116.1000	-12.218%	10	2,267	-85.960%
2026-06-15	123.4600	132.2600	123.4600	132.2600	+43.730%	22	2,286	-87.676%
2026-06-12	91.9200	92.0600	91.8800	92.0200	+28.825%	18	2,286	-82.286%
2026-06-11	71.4300	71.4300	71.4300	71.4300	+8.606%	26	2,286	-77.180%
2026-06-10	67.9900	67.9900	65.7700	65.7700	-30.143%	3	2,280	-75.217%
2026-06-05	103.9000	104.5000	89.7000	94.1500	-39.794%	68	2,480	-82.687%
2026-06-04	156.8200	156.8200	156.3800	156.3800	+7.463%	2	2,446	-89.577%
2026-06-03	145.5200	145.5200	145.5200	145.5200	-11.763%	2	2,445	-88.799%
2026-06-02	171.0500	171.0500	164.9200	164.9200	-2.587%	22	2,445	-90.116%
2026-06-01	150.5000	169.3000	150.5000	169.3000	+5.038%	32	2,447	-90.372%
2026-05-29	161.1800	161.1800	161.1800	161.1800	+2.741%	2	2,459	-89.887%
2026-05-28	137.4000	156.8800	137.4000	156.8800	+10.053%	26	2,459	-89.610%
2026-05-27	147.2700	147.2700	139.4700	142.5500	+2.598%	11	2,461	-88.565%
2026-05-26	145.0700	145.1200	138.9400	138.9400	+2.395%	22	2,462	-88.268%
2026-05-22	135.8400	135.8400	135.6900	135.6900	+29.106%	502	2,443	-87.987%
2026-05-21	105.2000	105.2000	105.1000	105.1000	-10.932%	34	2,016	-84.491%
2026-05-20	98.0500	118.0000	98.0500	118.0000	+24.828%	6	2,016	-86.186%
2026-05-19	99.2500	99.6700	92.2000	94.5300	-10.896%	318	2,001	-82.757%
2026-05-18	101.8300	106.0900	101.8300	106.0900	-16.517%	204	2,001	-84.636%
2026-05-15	125.3800	131.1500	125.3800	127.0800	-25.814%	44	2,001	-87.173%
2026-05-14	158.1400	171.3000	158.1400	171.3000	+22.708%	25	2,072	-90.485%
2026-05-13	117.9500	141.5400	117.9500	139.6000	+6.240%	109	2,007	-88.324%
2026-05-11	122.2700	131.4000	121.5500	131.4000	+14.162%	35	2,007	-87.595%
2026-05-08	115.6500	115.6500	115.1000	115.1000	+23.365%	2	2,046	-85.838%
2026-05-07	95.8400	95.8400	92.5000	93.3000	-11.058%	33	2,044	-82.529%
2026-05-06	94.8300	104.9000	94.8300	104.9000	+52.715%	1,147	2,052	-84.461%
2026-05-01	71.7900	71.7900	68.6900	68.6900	+28.995%	117	1,276	-76.270%
2026-04-30	51.2900	53.2500	51.2900	53.2500	+13.298%	2	1,276	-69.390%
2026-04-29	47.0000	47.0000	47.0000	47.0000	-21.719%	5	1,275	-65.319%
2026-04-27	60.0400	60.0400	60.0400	60.0400	+4.073%	6	595	-72.851%
2026-04-24	57.6800	57.6900	57.6800	57.6900	+15.820%	30	589	-71.746%
2026-04-23	54.8000	54.8000	45.2500	49.8100	-5.142%	206	601	-67.276%
2026-04-22	51.5200	52.5100	51.0400	52.5100	+10.269%	300	407	-68.958%
2026-04-21	46.9600	47.6200	46.9600	47.6200	-7.228%	2	207	-65.771%
2026-04-20	51.3300	51.3300	51.3300	51.3300	-4.181%	1	207	-68.245%
2026-04-17	47.0000	54.9000	47.0000	53.5700	+44.005%	7	206	-69.573%
2026-04-15	31.2800	37.2000	31.2800	37.2000	+105.752%	6	208	-56.183%
2026-04-13	17.7000	18.1000	17.7000	18.0800	+8.916%	12	206	-9.845%
2026-04-09	16.6000	16.6000	16.6000	16.6000	+125.850%	12	200	-1.807%
2026-03-30	7.3500	7.3500	7.3500	7.3500	-36.638%	1	188	+121.769%
2026-03-26	11.6000	11.6000	11.6000	11.6000	-12.782%	1	188	+40.517%
2026-03-25	13.3000	13.3000	13.3000	13.3000	-25.698%	1	188	+22.556%
2026-03-18	19.0000	19.2000	17.9000	17.9000	-13.527%	25	187	-8.939%
2026-03-17	22.7000	22.9000	20.7000	20.7000	-22.761%	54	176	-21.256%
2026-03-11	26.8000	26.8000	26.8000	26.8000	-8.219%	1	150	-39.179%
2026-03-10	29.2000	29.2000	29.2000	29.2000	+6.336%	1	150	-44.178%
2026-03-06	27.4600	27.4600	27.4600	27.4600	-43.147%	60	149	-40.641%
2026-02-25	46.7000	48.3000	46.7000	48.3000	+11.676%	45	105	-66.253%
2026-02-18	43.2500	43.2500	43.2500	43.2500	-3.244%	1	105	-62.312%
2026-02-12	44.7000	44.7000	44.7000	44.7000	-18.668%	1	105	-63.535%
2026-02-10	54.9600	54.9600	54.9600	54.9600	-6.578%	1	105	-70.342%
2026-02-09	58.7700	58.8300	58.7700	58.8300	+12.057%	2	106	-72.293%
2026-02-06	50.9000	52.5000	50.9000	52.5000	+27.119%	36	105	-68.952%
2026-02-05	46.2800	46.2800	41.3000	41.3000	-31.167%	2	75	-60.533%
2026-01-30	56.6000	60.0000	56.0000	60.0000	+0.959%	14	75	-72.833%
2026-01-29	55.9000	59.4300	54.5000	59.4300	-11.825%	31	70	-72.573%
2026-01-27	67.6000	67.6000	67.4000	67.4000	+12.333%	9	78	-75.816%
2026-01-26	59.9000	60.6000	59.9000	60.0000	+11.441%	12	69	-72.833%
2026-01-23	53.7500	53.8400	53.7500	53.8400	0.000%	60	60	-69.725%

.dark-mode .slbzq5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .slbzq5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C7950SPX Oct 16 2026 7950.00 Call (SPX261016C07950000)option OPRA

SPX20261016C7950
SPX Oct 16 2026 7950.00 Call (SPX261016C07950000)
option OPRA