Dark

SPX20261016C8100
SPX Oct 16 2026 8100.00 Call (SPX261016C08100000)
option OPRA

EOD

Sep 10, 2026

4.30-31.638%(-1.99)808

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.7000	5.0500	4.2100	4.3000	-31.638%	808	9,303	0.000%
2026-09-09	6.7200	7.0000	6.0000	6.2900	-23.293%	193	9,575	-31.638%
2026-09-08	11.1500	11.3100	8.2000	8.2000	-34.713%	250	9,614	-47.561%
2026-09-04	15.4000	15.4000	11.1600	12.5600	-30.761%	646	9,465	-65.764%
2026-09-03	11.9000	19.9500	11.7000	18.1400	+81.764%	1,147	9,465	-76.295%
2026-09-02	8.4000	11.0200	8.4000	9.9800	+27.949%	1,351	8,870	-56.914%
2026-09-01	9.0900	10.5000	7.4000	7.8000	-40.046%	1,854	9,253	-44.872%
2026-08-31	14.1000	14.1000	11.4400	13.0100	-25.230%	669	8,272	-66.949%
2026-08-28	25.8000	30.2500	17.1900	17.4000	-24.348%	1,279	8,465	-75.287%
2026-08-27	21.0000	26.5000	19.9000	23.0000	+22.210%	1,040	8,448	-81.304%
2026-08-26	19.7000	20.3800	17.8500	18.8200	-1.052%	22	8,392	-77.152%
2026-08-25	21.6000	22.3000	18.4000	19.0200	+5.374%	236	8,390	-77.392%
2026-08-24	18.2400	19.6500	17.5000	18.0500	-15.654%	472	8,253	-76.177%
2026-08-21	20.7300	25.6500	20.6000	21.4000	+13.830%	1,726	8,209	-79.907%
2026-08-20	27.4000	27.4000	18.8000	18.8000	-35.506%	1,862	8,004	-77.128%
2026-08-19	34.2500	38.1300	28.5000	29.1500	-2.410%	1,176	8,300	-85.249%
2026-08-18	33.9100	33.9100	29.2300	29.8700	-30.373%	476	7,972	-85.604%
2026-08-17	51.7900	53.2500	42.9000	42.9000	-21.429%	381	7,803	-89.977%
2026-08-14	61.0000	61.0000	54.2700	54.6000	-15.741%	1,523	7,211	-92.125%
2026-08-13	59.3500	71.2600	59.3500	64.8000	+35.000%	598	7,038	-93.364%
2026-08-12	56.0000	56.0000	48.0000	48.0000	+0.418%	201	6,796	-91.042%
2026-08-11	60.0000	60.9700	47.8000	47.8000	-19.474%	121	6,672	-91.004%
2026-08-10	59.3600	60.9200	56.6700	59.3600	-1.640%	281	6,230	-92.756%
2026-08-07	56.3000	61.2800	55.5000	60.3500	+25.156%	1,369	6,264	-92.875%
2026-08-06	60.3400	60.3400	47.4800	48.2200	-21.593%	567	5,763	-91.083%
2026-08-05	90.4100	92.9800	60.9700	61.5000	-14.583%	706	5,405	-93.008%
2026-08-04	49.3000	76.0000	48.8000	72.0000	+130.032%	957	5,209	-94.028%
2026-08-03	20.6500	32.8000	20.6500	31.3000	+94.410%	82	5,509	-86.262%
2026-07-31	13.8000	16.1000	13.8000	16.1000	+25.781%	21	5,468	-73.292%
2026-07-30	9.9000	12.8000	9.9000	12.8000	+3.476%	136	5,431	-66.406%
2026-07-29	10.9000	12.3700	9.7100	12.3700	-2.213%	41	5,565	-65.238%
2026-07-28	11.8500	12.6500	11.8500	12.6500	-2.991%	176	5,547	-66.008%
2026-07-27	13.0400	13.0400	13.0400	13.0400	-4.678%	1	5,650	-67.025%
2026-07-24	14.9900	16.1000	13.6800	13.6800	-11.284%	1,245	5,943	-68.567%
2026-07-23	18.2800	18.2800	14.7000	15.4200	-34.937%	414	5,364	-72.114%
2026-07-22	24.4800	26.6000	23.7000	23.7000	-5.578%	71	5,073	-81.857%
2026-07-21	23.5400	26.0000	22.9300	25.1000	+24.566%	438	5,054	-82.869%
2026-07-20	26.5000	26.5000	19.9300	20.1500	-10.045%	706	5,471	-78.660%
2026-07-17	25.5400	28.4900	22.4000	22.4000	-30.175%	270	4,519	-80.804%
2026-07-16	35.4800	36.3600	29.9000	32.0800	-17.383%	356	4,474	-86.596%
2026-07-15	40.6400	42.2700	38.8300	38.8300	0.000%	11	4,354	-88.926%
2026-07-14	38.8300	38.8300	38.8300	38.8300	+2.806%	304	4,353	-88.926%
2026-07-13	42.1600	42.1600	37.7700	37.7700	-19.122%	3	4,143	-88.615%
2026-07-10	44.8700	46.7000	43.8000	46.7000	+10.402%	314	4,143	-90.792%
2026-07-09	35.8300	43.1000	35.8300	42.3000	+25.296%	21	3,978	-89.835%
2026-07-08	31.3900	34.1000	29.5400	33.7600	-15.768%	266	3,973	-87.263%
2026-07-07	45.3000	45.3000	40.0800	40.0800	-13.247%	16	3,856	-89.271%
2026-07-06	42.7600	46.9200	42.7600	46.2000	+19.072%	137	3,860	-90.693%
2026-07-02	38.8000	38.8000	38.8000	38.8000	-9.767%	1	3,858	-88.918%
2026-07-01	43.0000	43.0000	43.0000	43.0000	-6.725%	2	3,858	-90.000%
2026-06-30	42.5700	48.3000	42.5700	46.1000	+14.963%	49	3,898	-90.672%
2026-06-29	33.5500	40.1000	33.5500	40.1000	+31.046%	212	3,900	-89.277%
2026-06-26	34.3900	34.6500	30.6000	30.6000	-6.422%	15	3,962	-85.948%
2026-06-24	39.3200	39.5100	32.7000	32.7000	-23.131%	152	3,820	-86.850%
2026-06-23	42.5400	42.5400	42.5400	42.5400	-33.271%	51	3,718	-89.892%
2026-06-22	64.3300	64.3300	63.7500	63.7500	+0.950%	2	3,702	-93.255%
2026-06-18	62.6700	63.1500	62.6700	63.1500	+27.447%	1,503	2,816	-93.191%
2026-06-17	49.5500	49.5500	49.5500	49.5500	-35.431%	101	2,816	-91.322%
2026-06-16	76.7400	76.7400	76.7400	76.7400	-12.964%	1	2,816	-94.397%
2026-06-15	81.0400	88.1700	81.0400	88.1700	+54.332%	610	2,607	-95.123%
2026-06-11	45.0000	57.1300	45.0000	57.1300	+22.597%	50	2,607	-92.473%
2026-06-10	44.7000	46.6000	44.0000	46.6000	+8.372%	15	2,626	-90.773%
2026-06-09	43.0000	43.0000	43.0000	43.0000	-36.858%	1	2,625	-90.000%
2026-06-08	68.1000	68.1000	68.1000	68.1000	+9.715%	22	2,625	-93.686%
2026-06-05	82.7000	82.7000	62.0700	62.0700	-40.254%	80	2,611	-93.072%
2026-06-04	90.8300	103.8900	88.9100	103.8900	+3.579%	586	2,647	-95.861%
2026-06-03	101.9600	101.9600	100.3000	100.3000	-13.683%	43	2,324	-95.713%
2026-06-02	116.8000	116.8000	114.9800	116.2000	+3.473%	419	2,253	-96.299%
2026-06-01	102.5000	112.3000	100.3000	112.3000	+3.028%	280	2,263	-96.171%
2026-05-29	111.5000	111.6200	109.0000	109.0000	+0.889%	106	2,146	-96.055%
2026-05-28	93.0700	108.0500	92.8000	108.0400	+12.659%	142	2,015	-96.020%
2026-05-27	100.3600	100.3600	95.9000	95.9000	-4.081%	68	2,057	-95.516%
2026-05-26	105.5000	105.6000	96.1200	99.9800	+6.543%	63	2,015	-95.699%
2026-05-22	93.8400	93.8400	93.8400	93.8400	+27.847%	2	1,985	-95.418%
2026-05-21	70.8300	73.4000	70.8300	73.4000	-7.206%	2	1,986	-94.142%
2026-05-20	64.2700	79.1000	64.2700	79.1000	+29.864%	5	1,986	-94.564%
2026-05-19	59.3000	60.9100	58.1000	60.9100	-33.403%	69	2,036	-92.940%
2026-05-15	87.0700	94.2900	87.0700	91.4600	-19.212%	12	2,036	-95.298%
2026-05-14	114.5000	118.8800	109.6900	113.2100	+16.832%	14	1,987	-96.202%
2026-05-13	98.3000	98.3000	96.9000	96.9000	+22.970%	10	1,988	-95.562%
2026-05-12	72.1000	78.8000	71.7500	78.8000	-8.585%	110	1,988	-94.543%
2026-05-11	86.2000	86.2000	86.2000	86.2000	+26.560%	6	1,988	-95.012%
2026-05-07	69.0000	69.7000	67.5400	68.1100	-5.139%	144	2,247	-93.687%
2026-05-06	57.9500	71.8000	57.9400	71.8000	+50.904%	1,211	2,159	-94.011%
2026-05-05	42.0000	47.5800	42.0000	47.5800	+26.880%	13	2,036	-90.963%
2026-05-04	40.0000	40.0000	37.5000	37.5000	-14.188%	2	2,044	-88.533%
2026-05-01	41.3500	46.5000	41.3500	43.7000	+14.398%	18	2,037	-90.160%
2026-04-30	32.8000	38.2000	32.8000	38.2000	+18.266%	18	2,037	-88.743%
2026-04-28	34.8000	34.8000	32.0000	32.3000	+4.463%	260	2,030	-86.687%
2026-04-24	30.9200	30.9200	30.9200	30.9200	-10.636%	125	1,774	-86.093%
2026-04-23	34.5000	34.6000	34.5000	34.6000	+6.396%	2	1,674	-87.572%
2026-04-22	30.0400	32.6400	30.0400	32.5200	+18.686%	1,058	1,674	-86.777%
2026-04-21	27.4000	27.4000	27.4000	27.4000	-15.432%	10	1,303	-84.307%
2026-04-20	32.4000	32.4000	32.4000	32.4000	-4.985%	2	1,303	-86.728%
2026-04-17	28.6000	36.5000	28.6000	34.1000	+51.287%	572	1,303	-87.390%
2026-04-15	17.8000	22.5400	17.7900	22.5400	+40.436%	34	977	-80.923%
2026-04-14	13.7500	16.0500	13.7500	16.0500	+48.611%	13	983	-73.209%
2026-04-13	10.8000	10.8000	10.8000	10.8000	+21.759%	5	979	-60.185%
2026-04-09	9.0100	9.0300	8.8700	8.8700	+38.594%	144	979	-51.522%
2026-04-07	6.4100	6.4100	6.4000	6.4000	0.000%	2	1,140	-32.813%
2026-04-02	6.5000	6.5000	6.4000	6.4000	+23.077%	15	1,262	-32.813%
2026-03-31	5.2000	5.2000	5.2000	5.2000	+6.122%	1	1,262	-17.308%
2026-03-30	4.9000	4.9000	4.9000	4.9000	-12.500%	1	1,261	-12.245%
2026-03-27	5.6000	5.6000	5.6000	5.6000	-53.488%	31	1,261	-23.214%
2026-03-18	12.0900	12.0900	12.0400	12.0400	-5.197%	2	1,246	-64.286%
2026-03-17	13.8000	13.9000	12.6000	12.7000	-26.590%	85	1,250	-66.142%
2026-03-11	17.3000	17.3000	17.3000	17.3000	-2.700%	1	1,202	-75.145%
2026-03-05	19.3400	19.3400	17.7800	17.7800	-16.211%	62	1,202	-75.816%
2026-03-04	20.8600	21.2300	20.8500	21.2200	+15.640%	62	1,209	-79.736%
2026-03-03	18.3300	18.3500	18.3300	18.3500	-29.450%	52	1,195	-76.567%
2026-02-24	26.0200	26.0200	26.0000	26.0100	+0.038%	66	1,174	-83.468%
2026-02-18	26.0000	26.0000	26.0000	26.0000	+9.152%	1	1,218	-83.462%
2026-02-17	23.8200	23.8200	23.8200	23.8200	-17.862%	1	1,217	-81.948%
2026-02-12	29.6700	29.6700	28.7100	29.0000	-24.499%	231	1,202	-85.172%
2026-02-09	34.4000	39.1000	34.4000	38.4100	+18.185%	5	1,109	-88.805%
2026-02-06	29.5000	32.5000	29.5000	32.5000	+15.535%	4	1,107	-86.769%
2026-02-05	31.0000	31.0000	28.1300	28.1300	-27.313%	2	1,106	-84.714%
2026-02-03	38.7000	38.7000	38.7000	38.7000	-7.416%	1	1,105	-88.889%
2026-02-02	41.8000	41.8000	41.8000	41.8000	+14.208%	5	1,104	-89.713%
2026-01-29	37.5000	37.5000	36.6000	36.6000	-19.027%	3	1,124	-88.251%
2026-01-27	42.2300	45.4000	42.2300	45.2000	+12.438%	108	1,121	-90.487%
2026-01-26	39.5400	40.6000	39.5400	40.2000	+32.367%	15	1,116	-89.303%
2026-01-20	32.2200	32.2200	30.3700	30.3700	-23.693%	4	1,114	-85.841%
2026-01-14	39.5000	39.8000	39.5000	39.8000	-13.478%	4	1,113	-89.196%
2026-01-13	46.0000	46.0000	46.0000	46.0000	-4.564%	100	1,131	-90.652%
2026-01-12	47.4000	48.3000	47.4000	48.2000	+8.485%	6	1,031	-91.079%
2026-01-08	44.4300	44.4300	44.4300	44.4300	-6.855%	2	1,026	-90.322%
2026-01-06	47.7000	47.7000	47.7000	47.7000	+18.923%	1	1,026	-90.985%
2025-12-31	40.1100	40.1100	40.1100	40.1100	-4.203%	3	819	-89.279%
2025-12-30	41.8700	41.8700	41.8700	41.8700	-0.214%	1	819	-89.730%
2025-12-29	44.5700	44.5700	41.9600	41.9600	-10.533%	182	820	-89.752%
2025-12-26	47.1800	47.1800	46.9000	46.9000	+13.614%	18	829	-90.832%
2025-12-23	41.2300	41.2800	41.2300	41.2800	+7.388%	4	829	-89.583%
2025-12-22	38.5000	38.5000	38.4400	38.4400	+22.655%	102	829	-88.814%
2025-12-17	31.4000	31.4000	31.3400	31.3400	-28.447%	76	616	-86.280%
2025-12-12	43.9100	43.9100	43.8000	43.8000	-18.708%	4	632	-90.183%
2025-12-02	53.8800	53.8800	53.8800	53.8800	+10.637%	454	632	-92.019%
2025-11-19	48.7000	48.7000	48.7000	48.7000	+2.075%	1	263	-91.170%
2025-11-18	47.7100	47.7100	47.7100	47.7100	-25.569%	1	263	-90.987%
2025-11-14	64.1000	64.1000	64.1000	64.1000	-8.429%	1	262	-93.292%
2025-11-13	70.0000	70.0000	70.0000	70.0000	-11.916%	6	263	-93.857%
2025-11-12	79.4700	79.4700	79.4700	79.4700	+0.164%	92	269	-94.589%
2025-11-11	77.8200	79.3400	77.8200	79.3400	+23.717%	92	254	-94.580%
2025-11-10	64.1300	64.1300	64.1300	64.1300	+25.107%	1	196	-93.295%
2025-11-07	47.6300	51.2600	47.6300	51.2600	-38.069%	9	197	-91.611%
2025-11-03	83.0300	83.0300	82.7700	82.7700	+1.198%	2	166	-94.805%
2025-10-30	81.6000	81.7900	81.6000	81.7900	-11.722%	2	166	-94.743%
2025-10-29	92.5700	92.6500	92.5700	92.6500	+5.584%	8	165	-95.359%
2025-10-28	80.7800	87.7500	80.3800	87.7500	+22.146%	49	161	-95.100%
2025-10-27	65.4400	71.8400	65.2500	71.8400	+29.325%	135	37	-94.014%
2025-10-24	55.4600	55.5500	55.4600	55.5500	+6.561%	2	37	-92.259%
2025-10-21	52.1300	52.1300	52.1300	52.1300	-0.799%	2	36	-91.751%
2025-10-20	50.4500	52.5500	50.4500	52.5500	+8.619%	5	34	-91.817%
2025-10-16	48.3800	48.3800	48.3800	48.3800	-2.263%	6	33	-91.112%
2025-10-14	49.5000	49.5000	49.5000	49.5000	+3.970%	2	27	-91.313%
2025-10-13	47.3600	48.0100	47.3400	47.6100	+10.721%	9	25	-90.968%
2025-10-10	44.3200	44.3200	43.0000	43.0000	-25.990%	3	22	-90.000%
2025-10-09	60.9000	60.9000	58.1000	58.1000	+6.606%	3	19	-92.599%
2025-10-06	54.5800	54.5800	54.5000	54.5000	+2.617%	4	19	-92.110%
2025-10-03	53.1100	53.1100	53.1100	53.1100	+9.055%	2	18	-91.904%
2025-10-01	48.7000	48.7000	48.7000	48.7000	+21.084%	7	18	-91.170%
2025-09-25	40.2100	40.2200	40.2100	40.2200	-10.243%	2	11	-89.309%
2025-09-24	44.7600	44.8900	44.7600	44.8100	-6.840%	6	12	-90.404%
2025-09-22	48.1000	48.1000	48.1000	48.1000	+23.175%	7	8	-91.060%
2025-09-18	39.0100	39.0500	39.0100	39.0500	0.000%	2	0	-88.988%

.dark-mode .yDq3SZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yDq3SZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C8100SPX Oct 16 2026 8100.00 Call (SPX261016C08100000)option OPRA

SPX20261016C8100
SPX Oct 16 2026 8100.00 Call (SPX261016C08100000)
option OPRA