Dark

SPX20261016C8400
SPX Oct 16 2026 8400.00 Call (SPX261016C08400000)
option OPRA

EOD

Sep 10, 2026

0.7600-27.619%(-0.2900)284

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7500	0.8500	0.7300	0.7600	-27.619%	284	5,014	0.000%
2026-09-09	1.0300	1.0500	0.9800	1.0500	-15.323%	228	5,093	-27.619%
2026-09-08	1.5500	1.5500	1.2400	1.2400	-20.000%	177	5,176	-38.710%
2026-09-04	1.5500	1.5500	1.5500	1.5500	-37.247%	50	5,046	-50.968%
2026-09-03	2.3200	2.4700	2.3200	2.4700	+147.000%	3	5,046	-69.231%
2026-09-01	1.2500	1.2500	1.0000	1.0000	-39.759%	11	5,329	-24.000%
2026-08-31	1.6000	1.7000	1.4600	1.6600	-27.826%	2,025	5,330	-54.217%
2026-08-28	2.3000	2.3000	2.3000	2.3000	-32.353%	1	5,672	-66.957%
2026-08-27	2.9500	3.4000	2.9500	3.4000	+25.926%	14	5,672	-77.647%
2026-08-25	2.7000	2.7000	2.6900	2.7000	+5.882%	55	5,659	-71.852%
2026-08-24	2.3500	2.7500	2.3500	2.5500	-8.929%	180	5,667	-70.196%
2026-08-21	2.8000	2.8000	2.8000	2.8000	+8.949%	43	5,673	-72.857%
2026-08-20	3.6400	3.6400	2.5700	2.5700	-34.103%	2,836	5,710	-70.428%
2026-08-19	5.5000	5.5000	3.9000	3.9000	-11.364%	838	5,159	-80.513%
2026-08-18	5.3100	5.3100	4.2600	4.4000	-37.765%	519	5,420	-82.727%
2026-08-17	9.1400	9.1400	7.0000	7.0700	-33.615%	320	5,416	-89.250%
2026-08-14	11.3600	11.4900	10.5000	10.6500	-21.691%	3,050	5,265	-92.864%
2026-08-13	12.9600	17.5500	12.5000	13.6000	+37.374%	92	3,727	-94.412%
2026-08-12	10.6000	10.6000	9.9000	9.9000	-1.980%	47	3,728	-92.323%
2026-08-11	13.5000	13.5000	10.1000	10.1000	-24.345%	26	3,703	-92.475%
2026-08-10	13.3500	13.3500	13.3500	13.3500	+6.290%	2	3,693	-94.307%
2026-08-07	13.4000	13.9000	12.5600	12.5600	+21.942%	15	3,693	-93.949%
2026-08-06	12.7500	12.7500	10.3000	10.3000	-29.549%	8	3,691	-92.621%
2026-08-05	30.0000	30.0000	14.6200	14.6200	-28.263%	728	3,690	-94.802%
2026-08-04	10.5000	22.9500	10.5000	20.3800	+295.728%	431	4,052	-96.271%
2026-08-03	4.9000	5.1500	4.9000	5.1500	+80.702%	3	3,769	-85.243%
2026-07-31	3.1300	3.1300	1.9200	2.8500	-9.524%	320	3,771	-73.333%
2026-07-30	2.7200	3.1500	2.7200	3.1500	+34.043%	184	3,843	-75.873%
2026-07-29	2.6500	2.6500	2.2000	2.3500	-32.857%	85	3,739	-67.660%
2026-07-23	3.8000	3.8000	3.5000	3.5000	-31.641%	10	3,734	-78.286%
2026-07-22	5.2000	5.4000	5.1200	5.1200	+19.347%	22	3,726	-85.156%
2026-07-20	5.7500	5.7500	4.2900	4.2900	-14.200%	4	3,723	-82.284%
2026-07-17	5.7000	5.7000	5.0000	5.0000	-32.432%	8	3,730	-84.800%
2026-07-16	8.2000	8.2000	7.4000	7.4000	-24.490%	5	3,731	-89.730%
2026-07-15	9.8000	9.8000	9.8000	9.8000	+6.522%	1	3,728	-92.245%
2026-07-14	9.2000	9.2000	9.2000	9.2000	-25.203%	96	3,728	-91.739%
2026-07-10	11.7000	12.3000	11.7000	12.3000	+41.055%	2	3,803	-93.821%
2026-07-08	8.7200	8.7200	8.7200	8.7200	-19.259%	90	3,803	-91.284%
2026-07-07	11.0000	11.0000	10.8000	10.8000	-1.008%	2	3,728	-92.963%
2026-07-02	10.9100	10.9100	10.9100	10.9100	-17.970%	2	3,728	-93.034%
2026-06-30	12.5300	13.3000	12.5300	13.3000	+53.757%	10	3,731	-94.286%
2026-06-26	9.6200	10.1000	8.6000	8.6500	-25.108%	38	3,731	-91.214%
2026-06-23	12.5500	12.5500	11.5500	11.5500	-28.704%	5	3,709	-93.420%
2026-06-22	21.3000	21.8900	15.7000	16.2000	-22.857%	2,004	3,708	-95.309%
2026-06-18	21.7100	21.7100	21.0000	21.0000	+27.119%	45	4,597	-96.381%
2026-06-17	21.1000	21.7000	16.5200	16.5200	-34.183%	61	4,597	-95.400%
2026-06-16	28.6500	28.6500	25.1000	25.1000	-27.728%	28	4,597	-96.972%
2026-06-15	31.5800	34.7300	31.5800	34.7300	+67.212%	2	4,652	-97.812%
2026-06-11	15.0300	21.7200	15.0300	20.7700	+4.372%	4	4,652	-96.341%
2026-06-09	15.8000	19.9000	15.8000	19.9000	+1.118%	4,470	4,651	-96.181%
2026-06-08	22.8000	22.9000	19.6800	19.6800	+5.241%	19	6,424	-96.138%
2026-06-05	21.0700	21.0700	18.4500	18.7000	-48.977%	6	6,433	-95.936%
2026-06-04	36.6500	36.6500	36.6500	36.6500	-8.375%	51	6,435	-97.926%
2026-06-03	40.2000	40.2000	39.9000	40.0000	-18.033%	115	6,385	-98.100%
2026-06-02	47.6000	48.8000	47.5000	48.8000	+19.286%	404	6,334	-98.443%
2026-06-01	41.5500	41.5500	40.8800	40.9100	-4.860%	126	6,333	-98.142%
2026-05-29	48.5000	48.5000	43.0000	43.0000	+12.418%	205	6,399	-98.233%
2026-05-28	38.2500	38.2500	38.2500	38.2500	-2.199%	100	6,358	-98.013%
2026-05-27	42.1300	42.1300	39.1100	39.1100	-13.664%	22	6,314	-98.057%
2026-05-26	45.3000	45.3000	45.3000	45.3000	+14.975%	1	6,314	-98.322%
2026-05-22	39.4000	39.4000	39.4000	39.4000	+21.605%	2	6,314	-98.071%
2026-05-21	29.8000	32.4000	29.8000	32.4000	+20.000%	25	6,314	-97.654%
2026-05-20	24.7500	27.1000	24.7500	27.0000	+15.385%	13	6,314	-97.185%
2026-05-19	22.7000	27.9200	22.6000	23.4000	-20.678%	21	6,330	-96.752%
2026-05-18	28.1600	29.5000	28.1600	29.5000	-20.054%	7	6,330	-97.424%
2026-05-15	39.2700	39.2700	36.9000	36.9000	-29.580%	281	6,330	-97.940%
2026-05-14	48.6800	58.4400	48.1400	52.4000	+20.460%	1,897	6,265	-98.550%
2026-05-13	34.9400	44.8500	34.9000	43.5000	+41.694%	826	5,968	-98.253%
2026-05-12	30.8000	30.8000	30.7000	30.7000	-18.133%	2,002	5,968	-97.524%
2026-05-11	36.2000	37.5000	36.2000	37.5000	+16.822%	154	5,968	-97.973%
2026-05-08	29.6000	32.3000	29.6000	32.1000	+14.235%	9	5,573	-97.632%
2026-05-07	28.1000	28.1000	28.1000	28.1000	+9.339%	305	5,274	-97.295%
2026-05-06	25.7000	25.7000	25.7000	25.7000	+42.225%	1,310	5,494	-97.043%
2026-05-05	16.9600	18.2500	16.9600	18.0700	+29.071%	135	5,528	-95.794%
2026-05-04	14.0000	14.0000	14.0000	14.0000	-15.865%	53	5,556	-94.571%
2026-05-01	17.1000	17.1000	16.5500	16.6400	+18.857%	5	5,507	-95.433%
2026-04-30	11.9000	14.0000	11.9000	14.0000	+14.473%	1,103	5,507	-94.571%
2026-04-28	12.2300	12.2300	12.2200	12.2300	-18.467%	8	4,618	-93.786%
2026-04-27	15.0000	15.0000	15.0000	15.0000	+3.448%	2,524	4,616	-94.933%
2026-04-24	14.2600	14.6000	14.2600	14.5000	+31.818%	77	2,093	-94.759%
2026-04-23	13.3000	13.3000	11.0000	11.0000	-11.290%	7	2,040	-93.091%
2026-04-22	12.4000	12.4000	12.4000	12.4000	-13.287%	120	2,042	-93.871%
2026-04-21	14.3000	14.3000	14.3000	14.3000	+9.244%	73	1,922	-94.685%
2026-04-20	13.8100	13.8100	13.0900	13.0900	-7.622%	6	1,922	-94.194%
2026-04-17	14.2000	15.0000	14.1000	14.1700	+62.874%	1,530	1,919	-94.637%
2026-04-15	8.6300	8.7500	8.6000	8.7000	+50.000%	510	932	-91.264%
2026-04-14	5.8000	5.8000	5.8000	5.8000	+39.759%	4	489	-86.897%
2026-04-09	4.1800	4.1800	4.1500	4.1500	+25.758%	2	485	-81.687%
2026-04-01	3.3000	3.3000	3.3000	3.3000	+29.412%	1	484	-76.970%
2026-03-31	2.5500	2.5500	2.5500	2.5500	+11.354%	1	484	-70.196%
2026-03-27	2.2900	2.2900	2.2900	2.2900	-43.873%	10	483	-66.812%
2026-03-19	4.2000	4.2000	4.0500	4.0800	-14.465%	17	493	-81.373%
2026-03-18	4.7700	4.7700	4.7700	4.7700	-7.379%	4	508	-84.067%
2026-03-17	5.3800	5.4000	5.1500	5.1500	-4.630%	28	508	-85.243%
2026-03-13	5.4000	5.4000	5.4000	5.4000	-17.933%	15	503	-85.926%
2026-03-11	6.5800	6.5800	6.5800	6.5800	+21.852%	75	518	-88.450%
2026-03-09	5.4000	5.4000	5.4000	5.4000	-29.870%	2	520	-85.926%
2026-03-04	7.7000	7.7000	7.7000	7.7000	+5.624%	1	528	-90.130%
2026-03-03	7.3400	7.3400	7.2900	7.2900	-33.727%	2	529	-89.575%
2026-02-24	10.6400	11.0000	10.6100	11.0000	+13.990%	30	529	-93.091%
2026-02-23	9.8000	9.8000	9.6500	9.6500	-5.392%	2	546	-92.124%
2026-02-20	10.2000	10.2000	10.2000	10.2000	-10.053%	1	546	-92.549%
2026-02-18	10.9200	11.3400	10.9200	11.3400	+19.368%	6	545	-93.298%
2026-02-17	9.9100	9.9100	9.5000	9.5000	-37.086%	2	553	-92.000%
2026-02-11	15.2700	15.2700	15.1000	15.1000	+25.000%	7	555	-94.967%
2026-02-05	12.0800	12.0800	12.0800	12.0800	-29.767%	1	558	-93.709%
2026-01-29	17.5000	17.5000	16.0000	17.2000	-15.271%	21	568	-95.581%
2026-01-27	20.3000	20.3000	20.3000	20.3000	+14.689%	2	558	-96.256%
2026-01-26	17.2100	17.8000	17.2100	17.7000	+7.599%	22	558	-95.706%
2026-01-22	16.4500	16.4500	16.4500	16.4500	-9.715%	6	563	-95.380%
2026-01-16	18.8500	18.8500	18.2200	18.2200	-2.463%	12	507	-95.829%
2026-01-15	20.6500	20.9000	18.5900	18.6800	+5.537%	190	507	-95.931%
2026-01-14	17.8800	17.8800	17.7000	17.7000	-13.659%	6	616	-95.706%
2026-01-13	20.4000	20.5000	20.4000	20.5000	-6.818%	4	615	-96.293%
2026-01-12	21.7000	22.0000	21.7000	22.0000	+7.896%	6	615	-96.545%
2026-01-05	20.3900	20.3900	20.3900	20.3900	+5.103%	1	615	-96.273%
2025-12-30	19.4000	19.4000	19.4000	19.4000	-0.411%	1	615	-96.082%
2025-12-29	19.5000	19.5100	19.4800	19.4800	-6.794%	5	614	-96.099%
2025-12-24	20.0000	20.9000	20.0000	20.9000	+20.115%	8	618	-96.364%
2025-12-22	17.6000	17.6000	17.4000	17.4000	+15.308%	3	618	-95.632%
2025-12-18	15.8500	16.9500	15.0900	15.0900	-8.545%	181	615	-94.964%
2025-12-17	16.5000	16.5000	16.5000	16.5000	-38.662%	1	496	-95.394%
2025-12-11	26.9000	26.9000	26.9000	26.9000	-7.113%	1	501	-97.175%
2025-12-08	28.9600	28.9600	28.9600	28.9600	-1.059%	3	502	-97.376%
2025-12-05	29.3000	29.3000	29.2700	29.2700	+4.723%	351	504	-97.403%
2025-12-04	27.9500	27.9500	27.9500	27.9500	-3.753%	3	507	-97.281%
2025-12-03	29.0300	29.0400	29.0300	29.0400	+4.123%	4	504	-97.383%
2025-12-02	27.8900	27.8900	27.8900	27.8900	-8.826%	2	506	-97.275%
2025-11-28	30.5900	30.5900	30.5900	30.5900	+16.135%	3	504	-97.516%
2025-11-25	26.3400	26.3400	26.3400	26.3400	+5.571%	3	501	-97.115%
2025-11-24	24.9500	24.9500	24.9500	24.9500	-27.618%	3	498	-96.954%
2025-11-13	34.4700	34.4700	34.4700	34.4700	-20.995%	5	500	-97.795%
2025-11-11	43.6300	43.6300	43.6300	43.6300	+49.828%	11	494	-98.258%
2025-11-07	25.8000	29.6300	25.8000	29.1200	-37.484%	54	483	-97.390%
2025-11-03	48.6600	48.6600	46.0800	46.5800	-2.979%	56	466	-98.368%
2025-10-31	44.4700	48.2000	43.4300	48.0100	+8.253%	13	466	-98.417%
2025-10-30	43.8100	44.3800	43.8100	44.3500	-8.839%	52	465	-98.286%
2025-10-28	41.6400	48.6500	41.6400	48.6500	+24.680%	178	451	-98.438%
2025-10-27	36.2600	39.0200	36.2600	39.0200	+28.821%	62	369	-98.052%
2025-10-24	30.3500	30.3500	30.2100	30.2900	+12.185%	372	369	-97.491%
2025-10-20	27.0000	27.0000	27.0000	27.0000	+9.756%	8	43	-97.185%
2025-10-17	24.6000	24.6000	24.6000	24.6000	+1.653%	5	37	-96.911%
2025-10-14	25.4000	26.0500	24.2000	24.2000	+7.556%	57	33	-96.860%
2025-10-10	22.5000	22.5000	22.5000	22.5000	-22.414%	1	37	-96.622%
2025-10-09	29.3000	29.3000	29.0000	29.0000	+4.693%	4	37	-97.379%
2025-10-07	27.7000	27.7000	27.7000	27.7000	+25.339%	3	35	-97.256%
2025-10-01	22.1000	22.1000	22.1000	22.1000	+2.982%	1	32	-96.561%
2025-09-29	21.5000	21.5000	21.4600	21.4600	-20.312%	2	32	-96.459%
2025-09-23	27.0400	27.0700	26.8000	26.9300	0.000%	66	33	-97.178%

.dark-mode .RcQftm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RcQftm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C8400SPX Oct 16 2026 8400.00 Call (SPX261016C08400000)option OPRA

SPX20261016C8400
SPX Oct 16 2026 8400.00 Call (SPX261016C08400000)
option OPRA