Dark

SPX20261016C8000
SPX Oct 16 2026 8000.00 Call (SPX261016C08000000)
option OPRA

EOD

Sep 10, 2026

10.60-26.081%(-3.74)4,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	10.8500	12.4200	9.9000	10.6000	-26.081%	4,178	148,597	0.000%
2026-09-09	15.2000	15.9000	13.8000	14.3400	-27.208%	2,141	146,207	-26.081%
2026-09-08	23.7000	23.7000	19.0000	19.7000	-24.809%	2,622	146,921	-46.193%
2026-09-04	32.3000	32.3000	24.0200	26.2000	-26.197%	776	146,268	-59.542%
2026-09-03	28.1500	40.0000	26.1900	35.5000	+61.437%	821	146,268	-70.141%
2026-09-02	19.3000	24.3000	18.8000	21.9900	+15.737%	3,605	145,663	-51.796%
2026-09-01	19.6000	22.7000	16.9000	19.0000	-31.826%	4,701	143,781	-44.211%
2026-08-31	30.0000	30.1100	24.0000	27.8700	-20.756%	7,002	140,524	-61.966%
2026-08-28	44.3900	54.2900	34.0000	35.1700	-17.635%	5,320	135,911	-69.861%
2026-08-27	37.8400	48.5000	37.8400	42.7000	+13.594%	3,817	132,588	-75.176%
2026-08-26	39.2000	39.2000	32.5000	37.5900	+1.595%	549	130,730	-71.801%
2026-08-25	40.2300	40.5000	34.7500	37.0000	+8.346%	6,753	130,761	-71.351%
2026-08-24	34.2000	36.3000	31.3900	34.1500	-13.544%	10,809	127,081	-68.960%
2026-08-21	40.1000	46.4700	37.5000	39.5000	+8.966%	11,949	116,942	-73.165%
2026-08-20	45.2800	48.6000	35.9000	36.2500	-30.342%	4,855	110,169	-70.759%
2026-08-19	57.2000	64.4400	50.1000	52.0400	+0.463%	8,332	109,089	-79.631%
2026-08-18	56.3000	58.0000	51.8000	51.8000	-25.425%	8,514	107,378	-79.537%
2026-08-17	82.5900	83.0000	69.4600	69.4600	-20.617%	3,594	99,541	-84.739%
2026-08-14	100.4500	100.4500	85.9800	87.5000	-11.616%	1,329	98,767	-87.886%
2026-08-13	85.6000	108.9000	84.8000	99.0000	+25.332%	8,410	98,216	-89.293%
2026-08-12	79.1100	82.8000	77.3000	78.9900	+3.798%	17,827	89,870	-86.581%
2026-08-11	92.6500	92.6500	75.0000	76.1000	-15.819%	3,038	76,466	-86.071%
2026-08-10	96.6000	96.6000	87.9500	90.4000	-0.659%	5,774	73,713	-88.274%
2026-08-07	86.2000	93.7000	84.6800	91.0000	+20.116%	1,815	70,568	-88.352%
2026-08-06	89.1500	89.1500	74.8000	75.7600	-15.822%	3,066	69,246	-86.008%
2026-08-05	124.0000	126.8500	90.0000	90.0000	-14.073%	4,521	66,788	-88.222%
2026-08-04	63.2500	108.6000	62.6100	104.7400	+107.859%	8,312	63,576	-89.880%
2026-08-03	32.5900	51.4000	32.5900	50.3900	+88.374%	4,403	58,018	-78.964%
2026-07-31	26.8000	28.2000	19.8000	26.7500	+9.721%	1,455	60,441	-60.374%
2026-07-30	17.5000	24.6000	17.5000	24.3800	+74.143%	2,856	61,343	-56.522%
2026-07-29	20.3000	21.5000	13.6000	14.0000	-39.914%	6,856	61,673	-24.286%
2026-07-28	20.3500	24.7100	19.6000	23.3000	+5.239%	3,456	55,923	-54.506%
2026-07-27	29.2000	30.3000	21.0000	22.1400	-6.186%	7,339	54,511	-52.123%
2026-07-24	26.5000	28.4500	23.0000	23.6000	-10.606%	3,584	47,450	-55.085%
2026-07-23	29.2000	30.8000	23.7000	26.4000	-31.250%	5,166	45,076	-59.848%
2026-07-22	39.9000	42.8500	38.4000	38.4000	-5.767%	23	41,538	-72.396%
2026-07-21	38.3900	42.7200	38.3900	40.7500	+20.920%	7,054	41,404	-73.988%
2026-07-20	42.8000	43.0000	33.5200	33.7000	-9.409%	2,266	37,600	-68.546%
2026-07-17	39.4000	43.8500	37.2000	37.2000	-24.390%	3,901	36,432	-71.505%
2026-07-16	56.7000	60.8100	49.2000	49.2000	-20.964%	3,934	35,541	-78.455%
2026-07-15	63.6700	63.6700	56.1500	62.2500	+5.330%	6,467	31,811	-82.972%
2026-07-14	55.9400	59.1000	55.9400	59.1000	+5.536%	3,030	27,235	-82.064%
2026-07-13	65.7700	65.7700	56.0000	56.0000	-20.848%	1,989	24,691	-81.071%
2026-07-10	67.6400	71.4000	62.8700	70.7500	+10.755%	45	24,692	-85.018%
2026-07-09	62.0000	66.2600	62.0000	63.8800	+22.610%	449	24,651	-83.406%
2026-07-08	51.8000	52.1000	44.7200	52.1000	-12.186%	8,252	24,416	-79.655%
2026-07-07	57.9000	59.8300	55.7200	59.3300	-14.707%	170	19,280	-82.134%
2026-07-06	60.3800	69.5600	60.3800	69.5600	+23.093%	159	19,267	-84.761%
2026-07-02	60.1800	60.1800	49.6000	56.5100	-15.657%	156	18,821	-81.242%
2026-07-01	58.4000	68.9400	58.4000	67.0000	-1.209%	2,341	18,821	-84.179%
2026-06-30	62.2100	67.8200	62.2100	67.8200	+17.417%	85	16,553	-84.370%
2026-06-29	51.7000	57.9600	50.1000	57.7600	+26.806%	99	16,607	-81.648%
2026-06-26	43.0000	50.0000	43.0000	45.5500	-4.307%	1,706	16,607	-76.729%
2026-06-25	51.0000	54.4000	47.5000	47.6000	-4.800%	5,133	16,046	-77.731%
2026-06-24	60.4700	60.4700	50.0000	50.0000	-9.649%	68	12,820	-78.800%
2026-06-23	59.3000	61.4100	55.2400	55.3400	-28.731%	7,004	12,297	-80.846%
2026-06-22	85.6300	85.6300	77.6500	77.6500	-6.984%	2,054	8,556	-86.349%
2026-06-18	82.5900	87.3700	81.4200	83.4800	+23.127%	268	7,186	-87.302%
2026-06-17	95.2200	95.2200	67.8000	67.8000	-31.474%	366	7,186	-84.366%
2026-06-16	103.7900	103.7900	98.8600	98.9400	-8.048%	11	7,186	-89.286%
2026-06-15	105.1000	114.6900	105.1000	107.6000	+30.741%	193	7,297	-90.149%
2026-06-12	78.0900	83.5000	78.0900	82.3000	+1.605%	38	7,297	-87.120%
2026-06-11	62.8400	81.0000	55.0000	81.0000	+49.309%	990	7,297	-86.914%
2026-06-10	71.6000	77.0000	54.2500	54.2500	-23.235%	41	6,120	-80.461%
2026-06-09	95.2000	95.2000	59.7600	70.6700	-9.513%	152	6,151	-85.001%
2026-06-08	86.1700	89.4300	78.1000	78.1000	+3.075%	131	6,056	-86.428%
2026-06-05	117.6100	117.6100	75.7700	75.7700	-45.782%	129	6,150	-86.010%
2026-06-04	123.1200	139.7500	123.1200	139.7500	+6.056%	1,005	6,060	-92.415%
2026-06-03	130.2200	133.7000	130.2200	131.7700	-11.026%	42	5,460	-91.956%
2026-06-02	138.4300	149.6000	138.4300	148.1000	+0.810%	157	5,464	-92.843%
2026-06-01	131.3000	149.8600	131.1200	146.9100	+6.665%	20	5,427	-92.785%
2026-05-29	147.4200	147.4200	137.7300	137.7300	-1.488%	36	5,666	-92.304%
2026-05-28	120.9000	139.8100	120.9000	139.8100	+11.181%	535	5,649	-92.418%
2026-05-27	126.8400	127.7500	124.4000	125.7500	-1.988%	534	5,008	-91.571%
2026-05-26	128.3000	128.3000	128.3000	128.3000	+13.139%	76	5,027	-91.738%
2026-05-22	118.7500	121.9600	113.3900	113.4000	+14.952%	19	4,978	-90.653%
2026-05-21	98.6500	98.6500	98.6500	98.6500	-4.603%	302	4,977	-89.255%
2026-05-20	85.4400	104.0900	85.4400	103.4100	+26.697%	17	4,977	-89.750%
2026-05-19	85.7000	89.0000	78.8900	81.6200	-12.189%	313	4,814	-87.013%
2026-05-18	103.2800	104.7000	89.1000	92.9500	-13.293%	58	4,814	-88.596%
2026-05-15	112.2200	123.0900	107.2000	107.2000	-24.534%	6	4,814	-90.112%
2026-05-14	135.3600	151.0000	135.3600	142.0500	+11.991%	227	5,031	-92.538%
2026-05-13	104.9900	126.8400	104.9900	126.8400	+34.764%	61	5,078	-91.643%
2026-05-12	101.6000	101.6000	94.1200	94.1200	-15.512%	38	5,078	-88.738%
2026-05-11	107.1100	111.4000	107.1000	111.4000	+9.269%	771	5,078	-90.485%
2026-05-08	93.1000	104.6000	93.1000	101.9500	+25.477%	41	4,386	-89.603%
2026-05-07	81.2500	81.2500	81.2500	81.2500	-12.869%	500	4,364	-86.954%
2026-05-06	84.9000	93.2500	83.9100	93.2500	+46.389%	598	4,364	-88.633%
2026-05-05	58.7500	63.7000	58.7500	63.7000	+21.333%	49	4,103	-83.359%
2026-05-04	58.3500	58.3500	52.5000	52.5000	-9.217%	9	4,115	-79.810%
2026-05-01	58.2000	62.8500	57.8300	57.8300	+5.916%	56	4,113	-81.670%
2026-04-30	45.8300	54.6000	43.5000	54.6000	+28.320%	679	4,113	-80.586%
2026-04-29	42.0200	42.5500	42.0200	42.5500	-4.425%	4	3,522	-75.088%
2026-04-28	44.5200	44.5200	44.5200	44.5200	-14.137%	100	3,518	-76.190%
2026-04-27	49.8900	51.8500	49.8900	51.8500	+4.600%	11	3,471	-79.556%
2026-04-24	43.0000	49.9500	43.0000	49.5700	+24.987%	247	3,461	-78.616%
2026-04-23	45.4000	47.0000	39.6600	39.6600	-10.251%	803	3,341	-73.273%
2026-04-22	43.7000	44.1900	43.7000	44.1900	+15.681%	103	3,241	-76.013%
2026-04-21	46.2000	48.8700	38.2000	38.2000	-14.119%	34	3,286	-72.251%
2026-04-20	44.1300	44.4800	43.3400	44.4800	-7.699%	9	3,286	-76.169%
2026-04-17	40.3000	48.2100	40.3000	48.1900	+44.281%	36	3,277	-78.004%
2026-04-16	36.6900	36.6900	33.4000	33.4000	+6.914%	177	3,294	-68.263%
2026-04-15	24.4000	31.4400	24.4000	31.2400	+38.537%	769	3,281	-66.069%
2026-04-14	20.7000	22.5500	20.7000	22.5500	+73.462%	10	3,013	-52.993%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-8.127%	10	3,027	-18.462%
2026-04-10	14.2500	14.2500	14.1500	14.1500	+2.536%	18	3,017	-25.088%
2026-04-09	13.7000	13.8000	13.7000	13.8000	+8.320%	12	3,001	-23.188%
2026-04-08	12.7400	12.7400	12.7400	12.7400	+43.146%	120	3,001	-16.797%
2026-04-06	8.9000	8.9000	8.9000	8.9000	-1.111%	450	2,944	+19.101%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-2.174%	50	3,034	+17.778%
2026-04-01	9.4400	9.6000	9.2000	9.2000	+29.760%	30	3,034	+15.217%
2026-03-27	7.6700	7.8300	7.0900	7.0900	-11.375%	601	3,059	+49.506%
2026-03-26	10.1300	10.1800	8.0000	8.0000	-33.333%	78	2,992	+32.500%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-1.639%	1,200	2,967	-11.667%
2026-03-24	12.2000	12.2000	12.2000	12.2000	-13.352%	1	1,972	-13.115%
2026-03-23	14.0800	14.0800	14.0800	14.0800	+21.905%	312	1,972	-24.716%
2026-03-20	11.5500	11.5500	11.5500	11.5500	-20.564%	2	1,738	-8.225%
2026-03-19	14.5400	14.5400	14.5400	14.5400	-21.490%	1	1,739	-27.098%
2026-03-17	19.4000	19.7100	18.3000	18.5200	+0.652%	41	1,739	-42.765%
2026-03-16	18.5000	18.6100	18.3800	18.4000	+2.222%	69	1,728	-42.391%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-10.891%	1	1,720	-41.111%
2026-03-12	20.4000	20.4000	20.2000	20.2000	-15.126%	11	1,720	-47.525%
2026-03-11	24.1800	24.1800	23.8000	23.8000	-1.653%	3	1,731	-55.462%
2026-03-10	22.3000	25.6000	22.0000	24.2000	+0.833%	6	1,730	-56.198%
2026-03-06	22.7600	24.0000	22.6000	24.0000	-5.475%	4	1,726	-55.833%
2026-03-05	24.2900	25.3900	24.2900	25.3900	-11.840%	5	1,725	-58.251%
2026-03-04	28.8000	28.8000	28.8000	28.8000	+9.091%	3	1,726	-63.194%
2026-03-03	26.1000	26.4000	23.0000	26.4000	-25.843%	26	1,723	-59.848%
2026-02-26	35.6000	35.6000	35.6000	35.6000	-13.171%	1	1,722	-70.225%
2026-02-25	40.1000	41.0000	40.1000	41.0000	+12.792%	70	1,651	-74.146%
2026-02-24	36.3500	36.3500	36.3500	36.3500	+13.594%	1	1,651	-70.839%
2026-02-23	32.5000	32.5000	32.0000	32.0000	-15.187%	7	1,651	-66.875%
2026-02-20	37.7300	37.7300	37.7300	37.7300	+13.988%	3	1,652	-71.906%
2026-02-19	32.7900	33.1000	32.6800	33.1000	-10.054%	4	1,648	-67.976%
2026-02-18	36.8000	36.8000	36.8000	36.8000	+10.180%	5	1,649	-71.196%
2026-02-17	33.4000	33.4000	33.4000	33.4000	-33.519%	2	1,643	-68.263%
2026-02-10	49.8200	50.2600	49.8200	50.2400	+18.602%	6	1,641	-78.901%
2026-02-06	40.9000	42.3600	40.9000	42.3600	-3.967%	806	1,739	-74.976%
2026-02-03	44.1600	44.1600	44.1100	44.1100	-19.360%	2	1,214	-75.969%
2026-02-02	55.6000	56.0000	54.7000	54.7000	+16.656%	6	1,214	-80.622%
2026-01-30	52.0000	52.0000	46.8900	46.8900	-9.879%	9	1,233	-77.394%
2026-01-29	51.2600	52.0300	51.2600	52.0300	-8.687%	33	1,226	-79.627%
2026-01-28	59.7000	59.7000	56.9800	56.9800	-4.074%	22	1,196	-81.397%
2026-01-27	59.5100	59.5100	58.6000	59.4000	+13.229%	39	1,180	-82.155%
2026-01-26	52.4500	52.4600	52.4400	52.4600	+34.755%	12	1,179	-79.794%
2026-01-21	38.9300	38.9300	38.9300	38.9300	+3.896%	4	1,172	-72.772%
2026-01-20	43.0700	43.0700	37.4000	37.4700	-30.701%	4	1,176	-71.711%
2026-01-16	54.0700	54.0700	54.0700	54.0700	+4.201%	1	1,178	-80.396%
2026-01-14	51.8800	51.8900	51.8800	51.8900	-11.147%	4	1,178	-79.572%
2026-01-13	58.7000	58.7000	58.4000	58.4000	-8.793%	4	1,174	-81.849%
2026-01-12	61.2000	64.0300	61.2000	64.0300	+1.313%	9	1,170	-83.445%
2026-01-09	63.2000	63.2000	63.2000	63.2000	+10.085%	1	1,165	-83.228%
2026-01-08	57.4100	57.4100	57.4100	57.4100	-9.662%	3	1,164	-81.536%
2026-01-07	63.5500	63.5500	63.5500	63.5500	+10.272%	1	1,167	-83.320%
2026-01-06	57.6300	57.6300	57.6300	57.6300	+5.356%	1	1,167	-81.607%
2026-01-05	55.4100	57.0000	54.7000	54.7000	-8.298%	8	1,167	-80.622%
2025-12-26	59.6500	59.6500	59.6500	59.6500	+3.559%	1	1,166	-82.230%
2025-12-24	57.6000	57.6000	57.6000	57.6000	+22.267%	1	1,168	-81.597%
2025-12-19	47.1100	47.1100	47.1100	47.1100	+12.167%	2	1,168	-77.499%
2025-12-17	41.9300	42.0000	41.9000	42.0000	-14.005%	7	1,168	-74.762%
2025-12-16	48.8400	48.8400	48.8400	48.8400	-10.484%	10	1,165	-78.296%
2025-12-15	54.2300	54.5600	54.2300	54.5600	-7.931%	8	1,165	-80.572%
2025-12-12	59.5200	59.5200	59.2600	59.2600	-17.580%	2	1,166	-82.113%
2025-12-11	68.0200	71.9000	66.3000	71.9000	-1.182%	94	1,166	-85.257%
2025-12-10	67.1100	72.9500	67.1100	72.7600	+5.602%	50	1,090	-85.432%
2025-12-08	73.8200	73.8200	68.9000	68.9000	+1.264%	181	1,093	-84.615%
2025-12-02	69.7100	70.1700	67.6600	68.0400	-1.018%	73	1,045	-84.421%
2025-12-01	68.7400	68.7400	68.7400	68.7400	+11.754%	1	1,033	-84.580%
2025-11-18	58.6900	61.5100	55.8500	61.5100	-14.617%	5	1,033	-82.767%
2025-11-14	65.0000	72.0400	64.5300	72.0400	-7.427%	82	1,035	-85.286%
2025-11-13	76.1800	78.5000	75.7200	77.8200	-19.274%	64	1,039	-86.379%
2025-11-12	96.4000	96.4000	96.4000	96.4000	+58.866%	2	1,040	-89.004%
2025-11-07	61.6400	61.6400	60.6800	60.6800	-39.778%	3	1,040	-82.531%
2025-11-03	100.9100	100.9100	100.7600	100.7600	+1.266%	2	1,038	-89.480%
2025-10-31	99.0900	99.5000	99.0900	99.5000	+2.757%	2	1,038	-89.347%
2025-10-30	102.1700	102.2500	96.8300	96.8300	-13.102%	8	1,048	-89.053%
2025-10-29	111.3900	111.4300	111.3900	111.4300	+3.042%	4	1,050	-90.487%
2025-10-28	100.2100	108.1400	100.2100	108.1400	+26.111%	451	1,039	-90.198%
2025-10-27	80.7900	85.7500	80.7900	85.7500	+18.570%	46	592	-87.638%
2025-10-24	72.3200	72.3200	72.3200	72.3200	+14.976%	1	592	-85.343%
2025-10-23	59.7200	62.9100	59.5900	62.9000	-4.812%	11	592	-83.148%
2025-10-21	65.4500	66.0800	65.4500	66.0800	+5.139%	3	593	-83.959%
2025-10-20	62.8500	62.8500	62.8500	62.8500	+6.363%	64	592	-83.134%
2025-10-17	59.0800	59.0900	59.0800	59.0900	+1.442%	2	531	-82.061%
2025-10-14	56.9800	62.6500	56.7900	58.2500	-1.787%	68	533	-81.803%
2025-10-13	58.9600	59.5100	58.9600	59.3100	+9.227%	6	511	-82.128%
2025-10-10	60.4000	60.4000	54.2600	54.3000	-25.616%	6	509	-80.479%
2025-10-09	73.0000	73.0000	73.0000	73.0000	+10.305%	1	505	-85.479%
2025-10-07	66.1800	66.1800	66.1800	66.1800	-2.317%	1	504	-83.983%
2025-10-06	67.7100	67.7500	67.7100	67.7500	+10.848%	4	504	-84.354%
2025-10-02	61.1200	61.1200	61.1200	61.1200	+1.393%	2	104	-82.657%
2025-10-01	60.5000	60.5000	60.2800	60.2800	+10.000%	28	104	-82.415%
2025-09-29	54.8000	54.8000	54.8000	54.8000	-2.073%	6	97	-80.657%
2025-09-24	59.4000	59.4000	55.9600	55.9600	-13.735%	26	91	-81.058%
2025-09-23	64.8800	64.8800	64.7500	64.8700	+6.694%	8	65	-83.660%
2025-09-22	54.4000	60.8000	54.4000	60.8000	+8.147%	40	61	-82.566%
2025-09-19	51.6700	56.2200	51.5400	56.2200	+11.548%	72	0	-81.145%
2025-09-18	47.8300	51.9000	47.8300	50.4000	0.000%	17	0	-78.968%

.dark-mode .ccfqm6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ccfqm6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C8000SPX Oct 16 2026 8000.00 Call (SPX261016C08000000)option OPRA

SPX20261016C8000
SPX Oct 16 2026 8000.00 Call (SPX261016C08000000)
option OPRA