Dark

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

EOD

Jul 8, 2026

52.10-12.186%(-7.23)8,252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.8000	52.1000	44.7200	52.1000	-12.186%	8,252	24,416	0.000%
2026-07-07	57.9000	59.8300	55.7200	59.3300	-14.707%	170	19,280	-12.186%
2026-07-06	60.3800	69.5600	60.3800	69.5600	+23.093%	159	19,267	-25.101%
2026-07-02	60.1800	60.1800	49.6000	56.5100	-15.657%	156	18,821	-7.804%
2026-07-01	58.4000	68.9400	58.4000	67.0000	-1.209%	2,341	18,821	-22.239%
2026-06-30	62.2100	67.8200	62.2100	67.8200	+17.417%	85	16,553	-23.179%
2026-06-29	51.7000	57.9600	50.1000	57.7600	+26.806%	99	16,607	-9.799%
2026-06-26	43.0000	50.0000	43.0000	45.5500	-4.307%	1,706	16,607	+14.380%
2026-06-25	51.0000	54.4000	47.5000	47.6000	-4.800%	5,133	16,046	+9.454%
2026-06-24	60.4700	60.4700	50.0000	50.0000	-9.649%	68	12,820	+4.200%
2026-06-23	59.3000	61.4100	55.2400	55.3400	-28.731%	7,004	12,297	-5.855%
2026-06-22	85.6300	85.6300	77.6500	77.6500	-6.984%	2,054	8,556	-32.904%
2026-06-18	82.5900	87.3700	81.4200	83.4800	+23.127%	268	7,186	-37.590%
2026-06-17	95.2200	95.2200	67.8000	67.8000	-31.474%	366	7,186	-23.156%
2026-06-16	103.7900	103.7900	98.8600	98.9400	-8.048%	11	7,186	-47.342%
2026-06-15	105.1000	114.6900	105.1000	107.6000	+30.741%	193	7,297	-51.580%
2026-06-12	78.0900	83.5000	78.0900	82.3000	+1.605%	38	7,297	-36.695%
2026-06-11	62.8400	81.0000	55.0000	81.0000	+49.309%	990	7,297	-35.679%
2026-06-10	71.6000	77.0000	54.2500	54.2500	-23.235%	41	6,120	-3.963%
2026-06-09	95.2000	95.2000	59.7600	70.6700	-9.513%	152	6,151	-26.277%
2026-06-08	86.1700	89.4300	78.1000	78.1000	+3.075%	131	6,056	-33.291%
2026-06-05	117.6100	117.6100	75.7700	75.7700	-45.782%	129	6,150	-31.239%
2026-06-04	123.1200	139.7500	123.1200	139.7500	+6.056%	1,005	6,060	-62.719%
2026-06-03	130.2200	133.7000	130.2200	131.7700	-11.026%	42	5,460	-60.461%
2026-06-02	138.4300	149.6000	138.4300	148.1000	+0.810%	157	5,464	-64.821%
2026-06-01	131.3000	149.8600	131.1200	146.9100	+6.665%	20	5,427	-64.536%
2026-05-29	147.4200	147.4200	137.7300	137.7300	-1.488%	36	5,666	-62.172%
2026-05-28	120.9000	139.8100	120.9000	139.8100	+11.181%	535	5,649	-62.735%
2026-05-27	126.8400	127.7500	124.4000	125.7500	-1.988%	534	5,008	-58.569%
2026-05-26	128.3000	128.3000	128.3000	128.3000	+13.139%	76	5,027	-59.392%
2026-05-22	118.7500	121.9600	113.3900	113.4000	+14.952%	19	4,978	-54.056%
2026-05-21	98.6500	98.6500	98.6500	98.6500	-4.603%	302	4,977	-47.187%
2026-05-20	85.4400	104.0900	85.4400	103.4100	+26.697%	17	4,977	-49.618%
2026-05-19	85.7000	89.0000	78.8900	81.6200	-12.189%	313	4,814	-36.168%
2026-05-18	103.2800	104.7000	89.1000	92.9500	-13.293%	58	4,814	-43.948%
2026-05-15	112.2200	123.0900	107.2000	107.2000	-24.534%	6	4,814	-51.399%
2026-05-14	135.3600	151.0000	135.3600	142.0500	+11.991%	227	5,031	-63.323%
2026-05-13	104.9900	126.8400	104.9900	126.8400	+34.764%	61	5,078	-58.925%
2026-05-12	101.6000	101.6000	94.1200	94.1200	-15.512%	38	5,078	-44.645%
2026-05-11	107.1100	111.4000	107.1000	111.4000	+9.269%	771	5,078	-53.232%
2026-05-08	93.1000	104.6000	93.1000	101.9500	+25.477%	41	4,386	-48.897%
2026-05-07	81.2500	81.2500	81.2500	81.2500	-12.869%	500	4,364	-35.877%
2026-05-06	84.9000	93.2500	83.9100	93.2500	+46.389%	598	4,364	-44.129%
2026-05-05	58.7500	63.7000	58.7500	63.7000	+21.333%	49	4,103	-18.210%
2026-05-04	58.3500	58.3500	52.5000	52.5000	-9.217%	9	4,115	-0.762%
2026-05-01	58.2000	62.8500	57.8300	57.8300	+5.916%	56	4,113	-9.908%
2026-04-30	45.8300	54.6000	43.5000	54.6000	+28.320%	679	4,113	-4.579%
2026-04-29	42.0200	42.5500	42.0200	42.5500	-4.425%	4	3,522	+22.444%
2026-04-28	44.5200	44.5200	44.5200	44.5200	-14.137%	100	3,518	+17.026%
2026-04-27	49.8900	51.8500	49.8900	51.8500	+4.600%	11	3,471	+0.482%
2026-04-24	43.0000	49.9500	43.0000	49.5700	+24.987%	247	3,461	+5.104%
2026-04-23	45.4000	47.0000	39.6600	39.6600	-10.251%	803	3,341	+31.367%
2026-04-22	43.7000	44.1900	43.7000	44.1900	+15.681%	103	3,241	+17.900%
2026-04-21	46.2000	48.8700	38.2000	38.2000	-14.119%	34	3,286	+36.387%
2026-04-20	44.1300	44.4800	43.3400	44.4800	-7.699%	9	3,286	+17.131%
2026-04-17	40.3000	48.2100	40.3000	48.1900	+44.281%	36	3,277	+8.114%
2026-04-16	36.6900	36.6900	33.4000	33.4000	+6.914%	177	3,294	+55.988%
2026-04-15	24.4000	31.4400	24.4000	31.2400	+38.537%	769	3,281	+66.773%
2026-04-14	20.7000	22.5500	20.7000	22.5500	+73.462%	10	3,013	+131.042%
2026-04-13	13.0000	13.0000	13.0000	13.0000	-8.127%	10	3,027	+300.769%
2026-04-10	14.2500	14.2500	14.1500	14.1500	+2.536%	18	3,017	+268.198%
2026-04-09	13.7000	13.8000	13.7000	13.8000	+8.320%	12	3,001	+277.536%
2026-04-08	12.7400	12.7400	12.7400	12.7400	+43.146%	120	3,001	+308.948%
2026-04-06	8.9000	8.9000	8.9000	8.9000	-1.111%	450	2,944	+485.393%
2026-04-02	9.0000	9.0000	9.0000	9.0000	-2.174%	50	3,034	+478.889%
2026-04-01	9.4400	9.6000	9.2000	9.2000	+29.760%	30	3,034	+466.304%
2026-03-27	7.6700	7.8300	7.0900	7.0900	-11.375%	601	3,059	+634.838%
2026-03-26	10.1300	10.1800	8.0000	8.0000	-33.333%	78	2,992	+551.250%
2026-03-25	12.0000	12.0000	12.0000	12.0000	-1.639%	1,200	2,967	+334.167%
2026-03-24	12.2000	12.2000	12.2000	12.2000	-13.352%	1	1,972	+327.049%
2026-03-23	14.0800	14.0800	14.0800	14.0800	+21.905%	312	1,972	+270.028%
2026-03-20	11.5500	11.5500	11.5500	11.5500	-20.564%	2	1,738	+351.082%
2026-03-19	14.5400	14.5400	14.5400	14.5400	-21.490%	1	1,739	+258.322%
2026-03-17	19.4000	19.7100	18.3000	18.5200	+0.652%	41	1,739	+181.317%
2026-03-16	18.5000	18.6100	18.3800	18.4000	+2.222%	69	1,728	+183.152%
2026-03-13	18.0000	18.0000	18.0000	18.0000	-10.891%	1	1,720	+189.444%
2026-03-12	20.4000	20.4000	20.2000	20.2000	-15.126%	11	1,720	+157.921%
2026-03-11	24.1800	24.1800	23.8000	23.8000	-1.653%	3	1,731	+118.908%
2026-03-10	22.3000	25.6000	22.0000	24.2000	+0.833%	6	1,730	+115.289%
2026-03-06	22.7600	24.0000	22.6000	24.0000	-5.475%	4	1,726	+117.083%
2026-03-05	24.2900	25.3900	24.2900	25.3900	-11.840%	5	1,725	+105.199%
2026-03-04	28.8000	28.8000	28.8000	28.8000	+9.091%	3	1,726	+80.903%
2026-03-03	26.1000	26.4000	23.0000	26.4000	-25.843%	26	1,723	+97.348%
2026-02-26	35.6000	35.6000	35.6000	35.6000	-13.171%	1	1,722	+46.348%
2026-02-25	40.1000	41.0000	40.1000	41.0000	+12.792%	70	1,651	+27.073%
2026-02-24	36.3500	36.3500	36.3500	36.3500	+13.594%	1	1,651	+43.329%
2026-02-23	32.5000	32.5000	32.0000	32.0000	-15.187%	7	1,651	+62.813%
2026-02-20	37.7300	37.7300	37.7300	37.7300	+13.988%	3	1,652	+38.086%
2026-02-19	32.7900	33.1000	32.6800	33.1000	-10.054%	4	1,648	+57.402%
2026-02-18	36.8000	36.8000	36.8000	36.8000	+10.180%	5	1,649	+41.576%
2026-02-17	33.4000	33.4000	33.4000	33.4000	-33.519%	2	1,643	+55.988%
2026-02-10	49.8200	50.2600	49.8200	50.2400	+18.602%	6	1,641	+3.702%
2026-02-06	40.9000	42.3600	40.9000	42.3600	-3.967%	806	1,739	+22.993%
2026-02-03	44.1600	44.1600	44.1100	44.1100	-19.360%	2	1,214	+18.114%
2026-02-02	55.6000	56.0000	54.7000	54.7000	+16.656%	6	1,214	-4.753%
2026-01-30	52.0000	52.0000	46.8900	46.8900	-9.879%	9	1,233	+11.111%
2026-01-29	51.2600	52.0300	51.2600	52.0300	-8.687%	33	1,226	+0.135%
2026-01-28	59.7000	59.7000	56.9800	56.9800	-4.074%	22	1,196	-8.564%
2026-01-27	59.5100	59.5100	58.6000	59.4000	+13.229%	39	1,180	-12.290%
2026-01-26	52.4500	52.4600	52.4400	52.4600	+34.755%	12	1,179	-0.686%
2026-01-21	38.9300	38.9300	38.9300	38.9300	+3.896%	4	1,172	+33.830%
2026-01-20	43.0700	43.0700	37.4000	37.4700	-30.701%	4	1,176	+39.045%
2026-01-16	54.0700	54.0700	54.0700	54.0700	+4.201%	1	1,178	-3.643%
2026-01-14	51.8800	51.8900	51.8800	51.8900	-11.147%	4	1,178	+0.405%
2026-01-13	58.7000	58.7000	58.4000	58.4000	-8.793%	4	1,174	-10.788%
2026-01-12	61.2000	64.0300	61.2000	64.0300	+1.313%	9	1,170	-18.632%
2026-01-09	63.2000	63.2000	63.2000	63.2000	+10.085%	1	1,165	-17.563%
2026-01-08	57.4100	57.4100	57.4100	57.4100	-9.662%	3	1,164	-9.249%
2026-01-07	63.5500	63.5500	63.5500	63.5500	+10.272%	1	1,167	-18.017%
2026-01-06	57.6300	57.6300	57.6300	57.6300	+5.356%	1	1,167	-9.596%
2026-01-05	55.4100	57.0000	54.7000	54.7000	-8.298%	8	1,167	-4.753%
2025-12-26	59.6500	59.6500	59.6500	59.6500	+3.559%	1	1,166	-12.657%
2025-12-24	57.6000	57.6000	57.6000	57.6000	+22.267%	1	1,168	-9.549%
2025-12-19	47.1100	47.1100	47.1100	47.1100	+12.167%	2	1,168	+10.592%
2025-12-17	41.9300	42.0000	41.9000	42.0000	-14.005%	7	1,168	+24.048%
2025-12-16	48.8400	48.8400	48.8400	48.8400	-10.484%	10	1,165	+6.675%
2025-12-15	54.2300	54.5600	54.2300	54.5600	-7.931%	8	1,165	-4.509%
2025-12-12	59.5200	59.5200	59.2600	59.2600	-17.580%	2	1,166	-12.082%
2025-12-11	68.0200	71.9000	66.3000	71.9000	-1.182%	94	1,166	-27.538%
2025-12-10	67.1100	72.9500	67.1100	72.7600	+5.602%	50	1,090	-28.395%
2025-12-08	73.8200	73.8200	68.9000	68.9000	+1.264%	181	1,093	-24.383%
2025-12-02	69.7100	70.1700	67.6600	68.0400	-1.018%	73	1,045	-23.427%
2025-12-01	68.7400	68.7400	68.7400	68.7400	+11.754%	1	1,033	-24.207%
2025-11-18	58.6900	61.5100	55.8500	61.5100	-14.617%	5	1,033	-15.298%
2025-11-14	65.0000	72.0400	64.5300	72.0400	-7.427%	82	1,035	-27.679%
2025-11-13	76.1800	78.5000	75.7200	77.8200	-19.274%	64	1,039	-33.051%
2025-11-12	96.4000	96.4000	96.4000	96.4000	+58.866%	2	1,040	-45.954%
2025-11-07	61.6400	61.6400	60.6800	60.6800	-39.778%	3	1,040	-14.140%
2025-11-03	100.9100	100.9100	100.7600	100.7600	+1.266%	2	1,038	-48.293%
2025-10-31	99.0900	99.5000	99.0900	99.5000	+2.757%	2	1,038	-47.638%
2025-10-30	102.1700	102.2500	96.8300	96.8300	-13.102%	8	1,048	-46.194%
2025-10-29	111.3900	111.4300	111.3900	111.4300	+3.042%	4	1,050	-53.244%
2025-10-28	100.2100	108.1400	100.2100	108.1400	+26.111%	451	1,039	-51.822%
2025-10-27	80.7900	85.7500	80.7900	85.7500	+18.570%	46	592	-39.242%
2025-10-24	72.3200	72.3200	72.3200	72.3200	+14.976%	1	592	-27.959%
2025-10-23	59.7200	62.9100	59.5900	62.9000	-4.812%	11	592	-17.170%
2025-10-21	65.4500	66.0800	65.4500	66.0800	+5.139%	3	593	-21.156%
2025-10-20	62.8500	62.8500	62.8500	62.8500	+6.363%	64	592	-17.104%
2025-10-17	59.0800	59.0900	59.0800	59.0900	+1.442%	2	531	-11.829%
2025-10-14	56.9800	62.6500	56.7900	58.2500	-1.787%	68	533	-10.558%
2025-10-13	58.9600	59.5100	58.9600	59.3100	+9.227%	6	511	-12.156%
2025-10-10	60.4000	60.4000	54.2600	54.3000	-25.616%	6	509	-4.052%
2025-10-09	73.0000	73.0000	73.0000	73.0000	+10.305%	1	505	-28.630%
2025-10-07	66.1800	66.1800	66.1800	66.1800	-2.317%	1	504	-21.275%
2025-10-06	67.7100	67.7500	67.7100	67.7500	+10.848%	4	504	-23.100%
2025-10-02	61.1200	61.1200	61.1200	61.1200	+1.393%	2	104	-14.758%
2025-10-01	60.5000	60.5000	60.2800	60.2800	+10.000%	28	104	-13.570%
2025-09-29	54.8000	54.8000	54.8000	54.8000	-2.073%	6	97	-4.927%
2025-09-24	59.4000	59.4000	55.9600	55.9600	-13.735%	26	91	-6.898%
2025-09-23	64.8800	64.8800	64.7500	64.8700	+6.694%	8	65	-19.686%
2025-09-22	54.4000	60.8000	54.4000	60.8000	+8.147%	40	61	-14.309%
2025-09-19	51.6700	56.2200	51.5400	56.2200	+11.548%	72	0	-7.328%
2025-09-18	47.8300	51.9000	47.8300	50.4000	0.000%	17	0	+3.373%

.dark-mode .Ms1GpN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ms1GpN{ 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