Dark

SPX20261016C8200
SPX Oct 16 2026 8200.00 Call (SPX261016C08200000)
option OPRA

EOD

Jul 8, 2026

19.04-25.450%(-6.50)226

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	20.3900	20.3900	19.0400	19.0400	-25.450%	226	2,551	0.000%
2026-07-07	27.2300	27.2300	25.5400	25.5400	-19.686%	2	2,499	-25.450%
2026-07-02	33.2000	33.2000	31.8000	31.8000	-3.927%	67	2,530	-40.126%
2026-07-01	33.1000	33.1000	33.1000	33.1000	+10.333%	1	2,530	-42.477%
2026-06-30	28.5400	30.2000	28.5400	30.0000	+11.317%	12	2,531	-36.533%
2026-06-29	22.2500	26.9500	22.2500	26.9500	+33.747%	3	2,521	-29.351%
2026-06-26	19.1800	24.3000	19.0200	20.1500	-10.841%	25	2,521	-5.509%
2026-06-25	22.6000	22.6000	22.6000	22.6000	-26.144%	12	2,508	-15.752%
2026-06-23	30.6000	30.6000	30.6000	30.6000	-31.924%	4	2,496	-37.778%
2026-06-18	42.1200	44.9500	42.1200	44.9500	+26.620%	3	1,776	-57.642%
2026-06-17	48.2000	48.2000	35.5000	35.5000	-22.826%	424	1,776	-46.366%
2026-06-12	46.0000	46.0000	46.0000	46.0000	+7.477%	18	1,776	-58.609%
2026-06-11	37.2000	43.1700	37.2000	42.8000	+27.723%	30	1,776	-55.514%
2026-06-10	38.2000	38.2000	33.3800	33.5100	-10.161%	351	1,803	-43.181%
2026-06-09	32.3000	37.4000	32.0000	37.3000	-24.494%	23	1,815	-48.954%
2026-06-08	49.4000	49.4000	49.4000	49.4000	+34.899%	2	1,803	-61.457%
2026-06-05	60.7500	60.7500	36.6200	36.6200	-54.447%	36	1,803	-48.007%
2026-06-04	77.2900	80.7500	77.2900	80.3900	+8.372%	79	1,630	-76.315%
2026-06-03	74.1800	74.1800	74.1800	74.1800	-16.086%	3	1,684	-74.333%
2026-06-02	88.0000	88.5000	86.4000	88.4000	+17.241%	481	1,684	-78.462%
2026-05-28	75.4000	75.4000	75.4000	75.4000	-1.797%	1	1,317	-74.748%
2026-05-27	76.7800	76.7800	76.7800	76.7800	+52.372%	35	1,316	-75.202%
2026-05-20	47.6000	50.3900	47.6000	50.3900	+13.338%	5	1,281	-62.215%
2026-05-19	44.9500	45.1600	43.4500	44.4600	-18.377%	11	1,307	-57.175%
2026-05-18	51.9000	54.4700	51.9000	54.4700	-7.600%	2	1,307	-65.045%
2026-05-15	68.8200	70.0700	58.9500	58.9500	-32.782%	68	1,307	-67.701%
2026-05-14	89.2700	95.2500	87.7000	87.7000	+16.622%	42	1,311	-78.290%
2026-05-13	76.7000	76.7000	75.2000	75.2000	+14.809%	29	1,294	-74.681%
2026-05-11	65.5000	65.5000	65.5000	65.5000	+7.642%	30	1,294	-70.931%
2026-05-08	58.7500	60.8500	58.7500	60.8500	+26.455%	5	1,269	-68.710%
2026-05-07	53.1000	55.4000	48.1200	48.1200	-7.604%	144	1,267	-60.432%
2026-05-06	41.8000	52.0800	41.3000	52.0800	+57.341%	471	1,268	-63.441%
2026-05-05	33.0200	33.3000	33.0200	33.1000	+21.691%	41	1,520	-42.477%
2026-05-04	27.2000	27.2000	27.2000	27.2000	-14.465%	1	1,545	-30.000%
2026-05-01	30.4000	31.8000	30.4000	31.8000	+33.054%	48	1,594	-40.126%
2026-04-30	24.2000	24.2000	23.9000	23.9000	+14.904%	233	1,594	-20.335%
2026-04-29	21.6800	22.0500	20.8000	20.8000	-9.957%	256	1,411	-8.462%
2026-04-28	23.1000	23.1000	23.1000	23.1000	-13.742%	40	1,161	-17.576%
2026-04-24	22.5000	26.9000	22.5000	26.7800	+25.140%	78	1,203	-28.902%
2026-04-23	23.4600	24.7000	21.4000	21.4000	-6.140%	84	1,195	-11.028%
2026-04-22	22.9000	22.9000	22.8000	22.8000	+9.248%	62	1,207	-16.491%
2026-04-21	20.8700	20.8700	20.8700	20.8700	-11.904%	1	1,251	-8.769%
2026-04-20	24.0900	25.4000	23.4800	23.6900	-11.933%	159	1,251	-19.629%
2026-04-17	24.4400	26.9000	24.4400	26.9000	+54.598%	254	1,210	-29.219%
2026-04-16	17.0000	17.4000	17.0000	17.4000	+7.940%	12	1,352	+9.425%
2026-04-15	12.0000	16.3200	12.0000	16.1200	+39.446%	1,114	1,364	+18.114%
2026-04-14	10.5000	11.5700	10.5000	11.5600	+50.130%	8	817	+64.706%
2026-04-13	7.7000	7.7000	7.7000	7.7000	+5.479%	3	817	+147.273%
2026-04-09	6.6000	7.3000	6.6000	7.3000	+4.286%	103	817	+160.822%
2026-04-08	7.0700	7.0700	7.0000	7.0000	+37.255%	3	893	+172.000%
2026-04-07	5.3000	5.3000	5.1000	5.1000	+5.372%	2	894	+273.333%
2026-04-06	5.1100	5.1100	4.8400	4.8400	-1.224%	266	893	+293.388%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-9.259%	223	1,165	+288.571%
2026-04-01	5.4300	5.4300	5.4000	5.4000	+13.684%	101	1,165	+252.593%
2026-03-31	4.5000	4.7500	4.5000	4.7500	+22.108%	2	1,164	+300.842%
2026-03-30	3.7700	3.8900	3.7700	3.8900	+2.368%	2	1,163	+389.460%
2026-03-27	4.2300	4.2300	3.8000	3.8000	-19.149%	5	1,163	+401.053%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-27.692%	15	1,160	+305.106%
2026-03-20	6.7500	6.7500	6.5000	6.5000	-22.619%	3	1,146	+192.923%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-12.500%	2	1,146	+126.667%
2026-03-17	10.0000	10.0000	9.5000	9.6000	-6.796%	74	1,144	+98.333%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-11.360%	2	1,167	+84.854%
2026-03-11	11.6200	11.6200	11.6200	11.6200	-8.504%	1	1,166	+63.855%
2026-03-10	11.4000	13.1000	11.3000	12.7000	+27.895%	13	1,166	+49.921%
2026-03-09	9.9700	9.9700	9.9300	9.9300	-17.250%	2	1,161	+91.742%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-13.420%	1	1,161	+58.667%
2026-03-03	13.8600	13.8600	13.8600	13.8600	-12.940%	1	1,161	+37.374%
2026-02-27	15.9200	15.9200	15.9200	15.9200	-16.211%	2	1,161	+19.598%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-1.042%	1	1,162	+0.211%
2026-02-24	18.9900	19.2200	18.9900	19.2000	-4.573%	146	1,162	-0.833%
2026-02-20	20.1000	20.1200	20.1000	20.1200	+6.737%	44	1,259	-5.368%
2026-02-19	18.8500	18.8500	18.8500	18.8500	-34.820%	1	1,307	+1.008%
2026-02-10	28.9200	28.9200	28.9200	28.9200	+15.773%	1	1,302	-34.163%
2026-02-06	24.9800	24.9800	24.9800	24.9800	+0.402%	24	1,304	-23.779%
2026-02-04	24.9500	24.9700	24.8800	24.8800	-1.621%	68	1,280	-23.473%
2026-02-03	26.0000	26.0000	24.9600	25.2900	-19.968%	108	1,212	-24.713%
2026-02-02	32.2000	32.4000	31.6000	31.6000	+15.751%	10	1,137	-39.747%
2026-01-29	28.6000	28.6000	27.3000	27.3000	-21.098%	4	1,166	-30.256%
2026-01-27	34.8000	34.8000	34.6000	34.6000	+12.520%	2	1,165	-44.971%
2026-01-26	29.9100	30.7900	29.9100	30.7500	+10.176%	82	1,165	-38.081%
2026-01-22	29.2000	29.2000	27.8500	27.9100	+12.677%	4	1,165	-31.781%
2026-01-20	24.7700	24.7700	24.7700	24.7700	-30.421%	40	1,166	-23.133%
2026-01-15	35.6000	35.6000	35.6000	35.6000	+17.686%	1	1,166	-46.517%
2026-01-14	30.3200	30.3200	30.2500	30.2500	-13.075%	2	1,166	-37.058%
2026-01-13	34.7000	34.8000	34.7000	34.8000	-6.452%	4	1,166	-45.287%
2026-01-12	36.6000	37.3000	36.6000	37.2000	-0.268%	8	1,166	-48.817%
2026-01-09	37.3000	37.3000	37.3000	37.3000	+8.085%	1	1,166	-48.954%
2026-01-08	34.5100	34.5100	34.5100	34.5100	-4.139%	3	1,166	-44.828%
2026-01-06	36.0000	36.0000	36.0000	36.0000	+16.092%	3	1,169	-47.111%
2025-12-31	30.3300	31.0100	30.3300	31.0100	-4.496%	4	1,164	-38.600%
2025-12-30	32.4700	32.4700	32.4700	32.4700	-5.829%	1	1,164	-41.361%
2025-12-29	34.5700	34.5700	34.4800	34.4800	-5.998%	202	1,166	-44.780%
2025-12-26	36.6800	36.6800	36.6800	36.6800	+35.852%	1	967	-48.092%
2025-12-19	27.0000	27.0000	27.0000	27.0000	+12.688%	100	867	-29.481%
2025-12-17	28.1500	28.1500	23.9200	23.9600	-20.846%	41	792	-20.534%
2025-12-16	30.6000	30.6000	30.2700	30.2700	-17.901%	2	813	-37.099%
2025-12-12	39.1000	39.1000	36.8000	36.8700	-16.395%	160	863	-48.359%
2025-12-11	44.1000	44.1000	44.1000	44.1000	+5.933%	1	715	-56.825%
2025-12-10	41.8300	41.8300	41.5300	41.6300	-3.433%	32	716	-54.264%
2025-12-02	43.1100	43.1100	43.1100	43.1100	-4.855%	164	727	-55.834%
2025-12-01	45.3100	45.3100	45.3100	45.3100	+17.353%	102	727	-57.978%
2025-11-18	38.6100	38.6100	38.6100	38.6100	-22.485%	26	627	-50.686%
2025-11-14	44.3100	49.8100	44.3100	49.8100	-3.656%	43	601	-61.775%
2025-11-13	55.0700	55.0700	51.7000	51.7000	-20.559%	5	600	-63.172%
2025-11-12	64.9100	65.1500	64.6900	65.0800	+1.703%	12	601	-70.744%
2025-11-11	63.5000	63.9900	63.5000	63.9900	+22.399%	16	605	-70.245%
2025-11-10	52.2800	52.2800	52.2800	52.2800	+26.402%	1	608	-63.581%
2025-11-07	40.7300	41.3600	39.2700	41.3600	-27.881%	48	608	-53.965%
2025-11-04	57.3500	57.3500	57.3500	57.3500	-15.649%	4	589	-66.800%
2025-11-03	71.7600	71.7600	67.9900	67.9900	-3.779%	71	586	-71.996%
2025-10-31	66.4200	70.6600	64.6800	70.6600	+6.866%	174	586	-73.054%
2025-10-30	65.5700	66.1200	65.5400	66.1200	-14.352%	26	436	-71.204%
2025-10-29	77.2000	77.2000	77.2000	77.2000	+6.836%	3	436	-75.337%
2025-10-28	63.8400	72.2600	63.6300	72.2600	+24.265%	294	437	-73.651%
2025-10-27	53.5500	58.1500	53.5500	58.1500	+23.017%	10	168	-67.257%
2025-10-24	45.1900	47.3200	45.1900	47.2700	+14.677%	8	168	-59.721%
2025-10-23	38.8000	41.2300	38.6500	41.2200	-1.623%	228	166	-53.809%
2025-10-22	41.8600	41.9000	41.8600	41.9000	-0.048%	4	101	-54.558%
2025-10-21	41.8300	42.0000	41.7500	41.9200	-0.781%	96	99	-54.580%
2025-10-20	42.2300	42.2500	42.2300	42.2500	+10.026%	3	51	-54.935%
2025-10-17	38.4000	38.4000	38.4000	38.4000	+2.400%	1	50	-50.417%
2025-10-14	36.2500	39.7900	36.2200	37.5000	-1.342%	11	50	-49.227%
2025-10-13	38.0100	38.0100	38.0100	38.0100	-13.614%	1	47	-49.908%
2025-10-10	44.0000	44.0000	44.0000	44.0000	-1.764%	1	46	-56.727%
2025-10-09	46.3900	46.3900	44.7900	44.7900	+5.116%	4	45	-57.491%
2025-10-07	42.6100	42.6100	42.6100	42.6100	-8.188%	3	42	-55.316%
2025-10-06	42.7900	46.4100	42.7900	46.4100	+4.929%	11	42	-58.974%
2025-10-03	44.3400	44.3400	44.2300	44.2300	+13.702%	42	36	-56.952%
2025-10-01	35.9700	38.9000	35.9700	38.9000	+0.232%	12	18	-51.054%
2025-09-24	38.8100	38.8100	38.8100	38.8100	+1.997%	1	7	-50.940%
2025-09-23	37.9400	38.0500	37.8200	38.0500	+11.030%	4	6	-49.961%
2025-09-22	34.2700	34.2700	34.2700	34.2700	-2.420%	5	5	-44.441%
2025-09-19	35.1200	35.1200	35.1200	35.1200	0.000%	5	0	-45.786%

.dark-mode .DnGlHY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DnGlHY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C8200SPX Oct 16 2026 8200.00 Call (SPX261016C08200000)option OPRA

SPX20261016C8200
SPX Oct 16 2026 8200.00 Call (SPX261016C08200000)
option OPRA