Dark

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

EOD

Sep 10, 2026

2.09-30.795%(-0.93)3,937

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.3500	2.3500	1.9600	2.0900	-30.795%	3,937	23,005	0.000%
2026-09-09	3.1500	3.2100	2.8000	3.0200	-20.735%	80	21,246	-30.795%
2026-09-08	5.3300	5.3300	3.8100	3.8100	-33.739%	469	21,268	-45.144%
2026-09-04	6.7700	7.2000	4.9500	5.7500	-33.526%	1,843	23,407	-63.652%
2026-09-03	6.8000	9.7500	5.6000	8.6500	+102.576%	3,074	23,407	-75.838%
2026-09-02	4.2500	5.0500	4.0600	4.2700	+24.128%	1,197	20,596	-51.054%
2026-09-01	4.0000	4.7500	3.2500	3.4400	-43.607%	464	20,187	-39.244%
2026-08-31	6.8900	6.8900	5.1200	6.1000	-26.150%	374	20,428	-65.738%
2026-08-28	11.9300	15.8400	8.1400	8.2600	-22.441%	5,168	20,437	-74.697%
2026-08-27	9.8000	13.4000	9.8000	10.6500	+6.928%	1,334	24,542	-80.376%
2026-08-26	9.6000	10.6100	8.5500	9.9600	+6.524%	110	24,496	-79.016%
2026-08-25	10.6400	10.6400	9.2800	9.3500	+3.315%	432	24,376	-77.647%
2026-08-24	9.6000	10.1500	8.7500	9.0500	-25.207%	5,581	20,690	-76.906%
2026-08-21	11.2000	12.4000	10.8000	12.1000	+25.259%	2,254	16,329	-82.727%
2026-08-20	13.4000	13.5500	9.6600	9.6600	-38.938%	2,475	15,295	-78.364%
2026-08-19	19.8000	21.6000	15.8000	15.8200	-1.617%	170	16,212	-86.789%
2026-08-18	18.1500	18.8000	15.8000	16.0800	-33.718%	312	16,140	-87.002%
2026-08-17	30.0000	30.0500	24.2600	24.2600	-25.123%	2,058	16,038	-91.385%
2026-08-14	39.4000	40.2000	32.2500	32.4000	-20.000%	3,031	15,773	-93.549%
2026-08-13	33.2000	47.0000	33.2000	40.5000	+35.000%	4,328	14,873	-94.840%
2026-08-12	34.0000	34.0000	30.0000	30.0000	+3.950%	693	16,740	-93.033%
2026-08-11	37.1900	37.1900	28.8600	28.8600	-20.276%	66	19,020	-92.758%
2026-08-10	37.6000	38.9900	36.2000	36.2000	-1.093%	226	19,019	-94.227%
2026-08-07	35.5000	41.5800	35.2000	36.6000	+20.000%	23	18,985	-94.290%
2026-08-06	38.9100	38.9100	29.0500	30.5000	-23.750%	645	18,978	-93.148%
2026-08-05	65.5000	65.5000	38.1000	40.0000	-18.699%	750	18,806	-94.775%
2026-08-04	26.4000	51.0000	26.4000	49.2000	+161.702%	237	5,920	-95.752%
2026-08-03	13.9500	19.0000	13.9500	18.8000	+104.348%	1,479	5,763	-88.883%
2026-07-31	9.3700	9.3700	9.2000	9.2000	+16.308%	16	5,139	-77.283%
2026-07-30	6.9800	7.9500	6.9800	7.9100	+34.068%	16	5,148	-73.578%
2026-07-29	6.3500	6.5000	5.5600	5.9000	-24.359%	572	5,252	-64.576%
2026-07-28	7.8000	7.8500	7.8000	7.8000	+5.405%	92	4,833	-73.205%
2026-07-27	8.1300	8.1300	7.4000	7.4000	-10.843%	1,641	4,818	-71.757%
2026-07-24	8.3000	8.6500	8.3000	8.3000	+2.469%	109	4,126	-74.819%
2026-07-23	10.6400	10.6400	8.0500	8.1000	-43.828%	159	4,125	-74.198%
2026-07-22	14.5500	15.8000	14.4200	14.4200	-6.242%	224	4,112	-85.506%
2026-07-21	13.6100	15.9100	13.5700	15.3800	+25.041%	1,194	4,110	-86.411%
2026-07-20	15.7500	15.7500	12.3000	12.3000	-12.143%	421	3,838	-83.008%
2026-07-17	15.3100	17.5000	13.9500	14.0000	-28.826%	346	3,997	-85.071%
2026-07-16	22.7000	24.7200	17.9000	19.6700	-23.760%	454	4,140	-89.375%
2026-07-15	27.5500	27.5500	22.7700	25.8000	+3.614%	204	3,605	-91.899%
2026-07-14	23.4000	24.9000	23.4000	24.9000	+5.508%	12	2,952	-91.606%
2026-07-13	26.8000	26.8000	23.6000	23.6000	-24.960%	565	2,948	-91.144%
2026-07-10	29.2100	31.4500	28.6000	31.4500	+7.816%	8	2,547	-93.355%
2026-07-09	26.4000	29.2200	26.4000	29.1700	+53.204%	81	2,551	-92.835%
2026-07-08	20.3900	20.3900	19.0400	19.0400	-25.450%	226	2,551	-89.023%
2026-07-07	27.2300	27.2300	25.5400	25.5400	-19.686%	2	2,499	-91.817%
2026-07-02	33.2000	33.2000	31.8000	31.8000	-3.927%	67	2,530	-93.428%
2026-07-01	33.1000	33.1000	33.1000	33.1000	+10.333%	1	2,530	-93.686%
2026-06-30	28.5400	30.2000	28.5400	30.0000	+11.317%	12	2,531	-93.033%
2026-06-29	22.2500	26.9500	22.2500	26.9500	+33.747%	3	2,521	-92.245%
2026-06-26	19.1800	24.3000	19.0200	20.1500	-10.841%	25	2,521	-89.628%
2026-06-25	22.6000	22.6000	22.6000	22.6000	-26.144%	12	2,508	-90.752%
2026-06-23	30.6000	30.6000	30.6000	30.6000	-31.924%	4	2,496	-93.170%
2026-06-18	42.1200	44.9500	42.1200	44.9500	+26.620%	3	1,776	-95.350%
2026-06-17	48.2000	48.2000	35.5000	35.5000	-22.826%	424	1,776	-94.113%
2026-06-12	46.0000	46.0000	46.0000	46.0000	+7.477%	18	1,776	-95.457%
2026-06-11	37.2000	43.1700	37.2000	42.8000	+27.723%	30	1,776	-95.117%
2026-06-10	38.2000	38.2000	33.3800	33.5100	-10.161%	351	1,803	-93.763%
2026-06-09	32.3000	37.4000	32.0000	37.3000	-24.494%	23	1,815	-94.397%
2026-06-08	49.4000	49.4000	49.4000	49.4000	+34.899%	2	1,803	-95.769%
2026-06-05	60.7500	60.7500	36.6200	36.6200	-54.447%	36	1,803	-94.293%
2026-06-04	77.2900	80.7500	77.2900	80.3900	+8.372%	79	1,630	-97.400%
2026-06-03	74.1800	74.1800	74.1800	74.1800	-16.086%	3	1,684	-97.183%
2026-06-02	88.0000	88.5000	86.4000	88.4000	+17.241%	481	1,684	-97.636%
2026-05-28	75.4000	75.4000	75.4000	75.4000	-1.797%	1	1,317	-97.228%
2026-05-27	76.7800	76.7800	76.7800	76.7800	+52.372%	35	1,316	-97.278%
2026-05-20	47.6000	50.3900	47.6000	50.3900	+13.338%	5	1,281	-95.852%
2026-05-19	44.9500	45.1600	43.4500	44.4600	-18.377%	11	1,307	-95.299%
2026-05-18	51.9000	54.4700	51.9000	54.4700	-7.600%	2	1,307	-96.163%
2026-05-15	68.8200	70.0700	58.9500	58.9500	-32.782%	68	1,307	-96.455%
2026-05-14	89.2700	95.2500	87.7000	87.7000	+16.622%	42	1,311	-97.617%
2026-05-13	76.7000	76.7000	75.2000	75.2000	+14.809%	29	1,294	-97.221%
2026-05-11	65.5000	65.5000	65.5000	65.5000	+7.642%	30	1,294	-96.809%
2026-05-08	58.7500	60.8500	58.7500	60.8500	+26.455%	5	1,269	-96.565%
2026-05-07	53.1000	55.4000	48.1200	48.1200	-7.604%	144	1,267	-95.657%
2026-05-06	41.8000	52.0800	41.3000	52.0800	+57.341%	471	1,268	-95.987%
2026-05-05	33.0200	33.3000	33.0200	33.1000	+21.691%	41	1,520	-93.686%
2026-05-04	27.2000	27.2000	27.2000	27.2000	-14.465%	1	1,545	-92.316%
2026-05-01	30.4000	31.8000	30.4000	31.8000	+33.054%	48	1,594	-93.428%
2026-04-30	24.2000	24.2000	23.9000	23.9000	+14.904%	233	1,594	-91.255%
2026-04-29	21.6800	22.0500	20.8000	20.8000	-9.957%	256	1,411	-89.952%
2026-04-28	23.1000	23.1000	23.1000	23.1000	-13.742%	40	1,161	-90.952%
2026-04-24	22.5000	26.9000	22.5000	26.7800	+25.140%	78	1,203	-92.196%
2026-04-23	23.4600	24.7000	21.4000	21.4000	-6.140%	84	1,195	-90.234%
2026-04-22	22.9000	22.9000	22.8000	22.8000	+9.248%	62	1,207	-90.833%
2026-04-21	20.8700	20.8700	20.8700	20.8700	-11.904%	1	1,251	-89.986%
2026-04-20	24.0900	25.4000	23.4800	23.6900	-11.933%	159	1,251	-91.178%
2026-04-17	24.4400	26.9000	24.4400	26.9000	+54.598%	254	1,210	-92.230%
2026-04-16	17.0000	17.4000	17.0000	17.4000	+7.940%	12	1,352	-87.989%
2026-04-15	12.0000	16.3200	12.0000	16.1200	+39.446%	1,114	1,364	-87.035%
2026-04-14	10.5000	11.5700	10.5000	11.5600	+50.130%	8	817	-81.920%
2026-04-13	7.7000	7.7000	7.7000	7.7000	+5.479%	3	817	-72.857%
2026-04-09	6.6000	7.3000	6.6000	7.3000	+4.286%	103	817	-71.370%
2026-04-08	7.0700	7.0700	7.0000	7.0000	+37.255%	3	893	-70.143%
2026-04-07	5.3000	5.3000	5.1000	5.1000	+5.372%	2	894	-59.020%
2026-04-06	5.1100	5.1100	4.8400	4.8400	-1.224%	266	893	-56.818%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-9.259%	223	1,165	-57.347%
2026-04-01	5.4300	5.4300	5.4000	5.4000	+13.684%	101	1,165	-61.296%
2026-03-31	4.5000	4.7500	4.5000	4.7500	+22.108%	2	1,164	-56.000%
2026-03-30	3.7700	3.8900	3.7700	3.8900	+2.368%	2	1,163	-46.272%
2026-03-27	4.2300	4.2300	3.8000	3.8000	-19.149%	5	1,163	-45.000%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-27.692%	15	1,160	-55.532%
2026-03-20	6.7500	6.7500	6.5000	6.5000	-22.619%	3	1,146	-67.846%
2026-03-18	8.4000	8.4000	8.4000	8.4000	-12.500%	2	1,146	-75.119%
2026-03-17	10.0000	10.0000	9.5000	9.6000	-6.796%	74	1,144	-78.229%
2026-03-12	10.3000	10.3000	10.3000	10.3000	-11.360%	2	1,167	-79.709%
2026-03-11	11.6200	11.6200	11.6200	11.6200	-8.504%	1	1,166	-82.014%
2026-03-10	11.4000	13.1000	11.3000	12.7000	+27.895%	13	1,166	-83.543%
2026-03-09	9.9700	9.9700	9.9300	9.9300	-17.250%	2	1,161	-78.953%
2026-03-06	12.0000	12.0000	12.0000	12.0000	-13.420%	1	1,161	-82.583%
2026-03-03	13.8600	13.8600	13.8600	13.8600	-12.940%	1	1,161	-84.921%
2026-02-27	15.9200	15.9200	15.9200	15.9200	-16.211%	2	1,161	-86.872%
2026-02-26	19.0000	19.0000	19.0000	19.0000	-1.042%	1	1,162	-89.000%
2026-02-24	18.9900	19.2200	18.9900	19.2000	-4.573%	146	1,162	-89.115%
2026-02-20	20.1000	20.1200	20.1000	20.1200	+6.737%	44	1,259	-89.612%
2026-02-19	18.8500	18.8500	18.8500	18.8500	-34.820%	1	1,307	-88.912%
2026-02-10	28.9200	28.9200	28.9200	28.9200	+15.773%	1	1,302	-92.773%
2026-02-06	24.9800	24.9800	24.9800	24.9800	+0.402%	24	1,304	-91.633%
2026-02-04	24.9500	24.9700	24.8800	24.8800	-1.621%	68	1,280	-91.600%
2026-02-03	26.0000	26.0000	24.9600	25.2900	-19.968%	108	1,212	-91.736%
2026-02-02	32.2000	32.4000	31.6000	31.6000	+15.751%	10	1,137	-93.386%
2026-01-29	28.6000	28.6000	27.3000	27.3000	-21.098%	4	1,166	-92.344%
2026-01-27	34.8000	34.8000	34.6000	34.6000	+12.520%	2	1,165	-93.960%
2026-01-26	29.9100	30.7900	29.9100	30.7500	+10.176%	82	1,165	-93.203%
2026-01-22	29.2000	29.2000	27.8500	27.9100	+12.677%	4	1,165	-92.512%
2026-01-20	24.7700	24.7700	24.7700	24.7700	-30.421%	40	1,166	-91.562%
2026-01-15	35.6000	35.6000	35.6000	35.6000	+17.686%	1	1,166	-94.129%
2026-01-14	30.3200	30.3200	30.2500	30.2500	-13.075%	2	1,166	-93.091%
2026-01-13	34.7000	34.8000	34.7000	34.8000	-6.452%	4	1,166	-93.994%
2026-01-12	36.6000	37.3000	36.6000	37.2000	-0.268%	8	1,166	-94.382%
2026-01-09	37.3000	37.3000	37.3000	37.3000	+8.085%	1	1,166	-94.397%
2026-01-08	34.5100	34.5100	34.5100	34.5100	-4.139%	3	1,166	-93.944%
2026-01-06	36.0000	36.0000	36.0000	36.0000	+16.092%	3	1,169	-94.194%
2025-12-31	30.3300	31.0100	30.3300	31.0100	-4.496%	4	1,164	-93.260%
2025-12-30	32.4700	32.4700	32.4700	32.4700	-5.829%	1	1,164	-93.563%
2025-12-29	34.5700	34.5700	34.4800	34.4800	-5.998%	202	1,166	-93.939%
2025-12-26	36.6800	36.6800	36.6800	36.6800	+35.852%	1	967	-94.302%
2025-12-19	27.0000	27.0000	27.0000	27.0000	+12.688%	100	867	-92.259%
2025-12-17	28.1500	28.1500	23.9200	23.9600	-20.846%	41	792	-91.277%
2025-12-16	30.6000	30.6000	30.2700	30.2700	-17.901%	2	813	-93.095%
2025-12-12	39.1000	39.1000	36.8000	36.8700	-16.395%	160	863	-94.331%
2025-12-11	44.1000	44.1000	44.1000	44.1000	+5.933%	1	715	-95.261%
2025-12-10	41.8300	41.8300	41.5300	41.6300	-3.433%	32	716	-94.980%
2025-12-02	43.1100	43.1100	43.1100	43.1100	-4.855%	164	727	-95.152%
2025-12-01	45.3100	45.3100	45.3100	45.3100	+17.353%	102	727	-95.387%
2025-11-18	38.6100	38.6100	38.6100	38.6100	-22.485%	26	627	-94.587%
2025-11-14	44.3100	49.8100	44.3100	49.8100	-3.656%	43	601	-95.804%
2025-11-13	55.0700	55.0700	51.7000	51.7000	-20.559%	5	600	-95.957%
2025-11-12	64.9100	65.1500	64.6900	65.0800	+1.703%	12	601	-96.789%
2025-11-11	63.5000	63.9900	63.5000	63.9900	+22.399%	16	605	-96.734%
2025-11-10	52.2800	52.2800	52.2800	52.2800	+26.402%	1	608	-96.002%
2025-11-07	40.7300	41.3600	39.2700	41.3600	-27.881%	48	608	-94.947%
2025-11-04	57.3500	57.3500	57.3500	57.3500	-15.649%	4	589	-96.356%
2025-11-03	71.7600	71.7600	67.9900	67.9900	-3.779%	71	586	-96.926%
2025-10-31	66.4200	70.6600	64.6800	70.6600	+6.866%	174	586	-97.042%
2025-10-30	65.5700	66.1200	65.5400	66.1200	-14.352%	26	436	-96.839%
2025-10-29	77.2000	77.2000	77.2000	77.2000	+6.836%	3	436	-97.293%
2025-10-28	63.8400	72.2600	63.6300	72.2600	+24.265%	294	437	-97.108%
2025-10-27	53.5500	58.1500	53.5500	58.1500	+23.017%	10	168	-96.406%
2025-10-24	45.1900	47.3200	45.1900	47.2700	+14.677%	8	168	-95.579%
2025-10-23	38.8000	41.2300	38.6500	41.2200	-1.623%	228	166	-94.930%
2025-10-22	41.8600	41.9000	41.8600	41.9000	-0.048%	4	101	-95.012%
2025-10-21	41.8300	42.0000	41.7500	41.9200	-0.781%	96	99	-95.014%
2025-10-20	42.2300	42.2500	42.2300	42.2500	+10.026%	3	51	-95.053%
2025-10-17	38.4000	38.4000	38.4000	38.4000	+2.400%	1	50	-94.557%
2025-10-14	36.2500	39.7900	36.2200	37.5000	-1.342%	11	50	-94.427%
2025-10-13	38.0100	38.0100	38.0100	38.0100	-13.614%	1	47	-94.501%
2025-10-10	44.0000	44.0000	44.0000	44.0000	-1.764%	1	46	-95.250%
2025-10-09	46.3900	46.3900	44.7900	44.7900	+5.116%	4	45	-95.334%
2025-10-07	42.6100	42.6100	42.6100	42.6100	-8.188%	3	42	-95.095%
2025-10-06	42.7900	46.4100	42.7900	46.4100	+4.929%	11	42	-95.497%
2025-10-03	44.3400	44.3400	44.2300	44.2300	+13.702%	42	36	-95.275%
2025-10-01	35.9700	38.9000	35.9700	38.9000	+0.232%	12	18	-94.627%
2025-09-24	38.8100	38.8100	38.8100	38.8100	+1.997%	1	7	-94.615%
2025-09-23	37.9400	38.0500	37.8200	38.0500	+11.030%	4	6	-94.507%
2025-09-22	34.2700	34.2700	34.2700	34.2700	-2.420%	5	5	-93.901%
2025-09-19	35.1200	35.1200	35.1200	35.1200	0.000%	5	0	-94.049%

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