Dark

SPX20261016C8500
SPX Oct 16 2026 8500.00 Call (SPX261016C08500000)
option OPRA

EOD

Sep 10, 2026

0.5000-23.077%(-0.1500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5000	0.5000	0.5000	0.5000	-23.077%	10	8,703	0.000%
2026-09-09	0.6500	0.6500	0.6500	0.6500	-35.000%	30	8,713	-23.077%
2026-09-08	0.8000	1.0000	0.8000	1.0000	-0.990%	115	8,765	-50.000%
2026-09-04	0.9400	1.0100	0.9400	1.0100	-25.185%	21	8,771	-50.495%
2026-09-03	1.0000	1.4000	1.0000	1.3500	+50.000%	367	8,771	-62.963%
2026-09-02	0.8200	0.9000	0.8200	0.9000	+15.385%	14	8,757	-44.444%
2026-09-01	0.7500	0.8500	0.7500	0.7800	-19.588%	162	8,757	-35.897%
2026-08-31	1.0500	1.0500	0.9700	0.9700	-29.197%	4	8,767	-48.454%
2026-08-28	1.8900	1.9800	1.3000	1.3700	-22.159%	1,358	8,766	-63.504%
2026-08-27	1.6000	1.9900	1.6000	1.7600	+13.548%	264	7,675	-71.591%
2026-08-26	1.8000	1.8000	1.4500	1.5500	-0.641%	175	7,683	-67.742%
2026-08-25	1.7800	1.7800	1.5200	1.5600	-2.500%	258	7,660	-67.949%
2026-08-24	1.4200	1.8000	1.4200	1.6000	-15.789%	1,372	7,685	-68.750%
2026-08-21	1.7000	2.0600	1.6000	1.9000	-7.317%	3,216	7,188	-73.684%
2026-08-20	2.0500	2.0500	2.0500	2.0500	-10.870%	201	5,472	-75.610%
2026-08-19	2.9400	3.3000	2.3000	2.3000	-2.128%	1,341	5,422	-78.261%
2026-08-18	2.7000	2.7200	2.3500	2.3500	-42.683%	1,376	6,040	-78.723%
2026-08-17	5.3800	5.3900	4.0000	4.1000	-31.894%	148	5,378	-87.805%
2026-08-14	7.8900	8.4000	6.0200	6.0200	-25.679%	177	5,349	-91.694%
2026-08-13	7.6000	10.5000	7.3700	8.1000	+37.288%	1,754	5,333	-93.827%
2026-08-11	8.0000	8.4100	5.9000	5.9000	-27.607%	146	4,403	-91.525%
2026-08-10	8.3000	8.6800	7.7600	8.1500	-6.106%	455	4,291	-93.865%
2026-08-07	8.3000	9.4600	7.6000	8.6800	+30.526%	582	4,024	-94.240%
2026-08-06	8.7800	9.0000	6.2800	6.6500	-36.058%	137	3,641	-92.481%
2026-08-05	19.8900	19.8900	10.1000	10.4000	-27.018%	812	3,547	-95.192%
2026-08-04	6.8000	14.2500	6.8000	14.2500	+320.354%	639	3,248	-96.491%
2026-08-03	3.3900	3.3900	3.3900	3.3900	+69.500%	22	2,651	-85.251%
2026-07-31	2.0000	2.0000	2.0000	2.0000	+17.647%	2	2,673	-75.000%
2026-07-30	1.7000	1.7000	1.7000	1.7000	0.000%	2	2,673	-70.588%
2026-07-29	1.7500	1.7500	1.5000	1.7000	-17.073%	85	2,671	-70.588%
2026-07-28	1.7500	2.0500	1.7500	2.0500	+2.500%	53	2,621	-75.610%
2026-07-27	2.0000	2.0000	2.0000	2.0000	-9.910%	50	2,571	-75.000%
2026-07-24	2.0400	2.2200	2.0400	2.2200	+9.901%	109	2,521	-77.477%
2026-07-23	2.4400	2.4400	2.0200	2.0200	-39.157%	172	2,630	-75.248%
2026-07-22	3.2800	3.3200	3.2800	3.3200	-10.270%	222	2,645	-84.940%
2026-07-17	3.6100	3.7000	3.6100	3.7000	-31.481%	213	2,804	-86.486%
2026-07-15	5.4000	5.4000	5.4000	5.4000	-7.216%	1	2,641	-90.741%
2026-07-14	5.7000	5.8300	5.7000	5.8200	-27.250%	16	2,642	-91.409%
2026-07-10	8.0000	8.3700	7.5000	8.0000	+12.676%	16	2,642	-93.750%
2026-07-09	7.2000	7.2000	7.1000	7.1000	+22.414%	2	2,649	-92.958%
2026-07-08	5.4000	6.0000	5.4000	5.8000	-18.310%	27	2,651	-91.379%
2026-07-07	8.7000	8.7000	7.1000	7.1000	-19.134%	30	2,677	-92.958%
2026-07-06	8.7800	8.7800	8.7800	8.7800	+25.429%	23	2,696	-94.305%
2026-07-02	6.4500	7.0000	6.4500	7.0000	-26.778%	505	2,678	-92.857%
2026-07-01	9.5600	9.5600	9.5600	9.5600	+7.416%	45	2,678	-94.770%
2026-06-30	8.1500	8.9000	8.1500	8.9000	+12.658%	537	2,178	-94.382%
2026-06-29	6.5000	7.9000	6.5000	7.9000	+12.857%	44	2,309	-93.671%
2026-06-26	5.9000	7.0000	5.9000	7.0000	+1.449%	9	2,268	-92.857%
2026-06-25	7.2000	7.2000	6.9000	6.9000	-20.690%	2	2,264	-92.754%
2026-06-24	7.5000	8.8000	7.5000	8.7000	+20.833%	3	2,264	-94.253%
2026-06-23	7.3000	7.3000	7.2000	7.2000	-40.000%	2	2,266	-93.056%
2026-06-22	14.6100	14.6100	12.0000	12.0000	-16.084%	7	2,266	-95.833%
2026-06-18	13.9000	14.6000	13.9000	14.3000	-3.639%	106	1,945	-96.503%
2026-06-17	16.3500	16.3500	14.8400	14.8400	-31.613%	13	1,945	-96.631%
2026-06-16	22.0600	22.0600	21.7000	21.7000	+3.137%	266	1,945	-97.696%
2026-06-15	20.5500	21.0400	20.5500	21.0400	+59.394%	4	1,876	-97.624%
2026-06-11	12.9000	13.3000	12.9000	13.2000	+14.783%	26	1,876	-96.212%
2026-06-10	11.5000	11.5000	11.4000	11.5000	-14.815%	31	1,859	-95.652%
2026-06-08	16.0000	16.0000	13.5000	13.5000	-35.867%	17	1,851	-96.296%
2026-06-05	24.2200	24.3100	21.0500	21.0500	-32.315%	25	1,851	-97.625%
2026-06-04	31.1000	31.1000	31.1000	31.1000	-12.394%	53	1,858	-98.392%
2026-06-02	31.8500	35.5000	31.8500	35.5000	+1.140%	413	1,907	-98.592%
2026-06-01	32.3600	35.3000	32.3600	35.1000	+7.438%	214	1,802	-98.575%
2026-05-29	36.8100	37.2000	32.6700	32.6700	-3.372%	15	1,742	-98.470%
2026-05-28	31.7600	33.8100	30.5100	33.8100	+22.500%	21	1,751	-98.521%
2026-05-22	28.4000	28.4000	27.3000	27.6000	+13.580%	6	1,758	-98.188%
2026-05-21	22.0500	24.3000	22.0500	24.3000	+1.250%	3	1,759	-97.942%
2026-05-20	17.9500	24.4000	17.9500	24.0000	+44.578%	515	1,759	-97.917%
2026-05-19	18.3500	18.3500	16.2400	16.6000	-22.611%	88	1,644	-96.988%
2026-05-18	23.8500	23.8500	19.1000	21.4500	-25.521%	27	1,644	-97.669%
2026-05-15	29.4200	29.4200	28.8000	28.8000	-29.099%	375	1,644	-98.264%
2026-05-14	37.5000	43.6700	37.4600	40.6200	+23.465%	8	1,441	-98.769%
2026-05-13	26.9000	32.9000	26.9000	32.9000	+46.875%	216	1,444	-98.480%
2026-05-12	21.7000	22.4000	20.1500	22.4000	-19.424%	12	1,444	-97.768%
2026-05-11	26.6000	29.0000	26.6000	27.8000	+15.353%	227	1,444	-98.201%
2026-05-08	20.7900	25.3000	20.7000	24.1000	+35.546%	274	1,392	-97.925%
2026-05-07	20.3000	21.2000	17.7800	17.7800	-21.327%	10	1,428	-97.188%
2026-05-06	16.0000	22.6000	16.0000	22.6000	+71.212%	152	1,426	-97.788%
2026-05-05	11.5000	13.2000	11.5000	13.2000	+27.660%	257	1,333	-96.212%
2026-05-04	10.3000	10.3400	10.3000	10.3400	-16.613%	2	1,145	-95.164%
2026-05-01	12.6200	12.6800	12.4000	12.4000	+15.888%	411	999	-95.968%
2026-04-30	10.7000	10.7000	10.7000	10.7000	+20.360%	1	999	-95.327%
2026-04-28	10.3500	10.3500	8.8900	8.8900	-20.625%	9	999	-94.376%
2026-04-27	11.4000	11.6000	11.2000	11.2000	+12.000%	259	1,002	-95.536%
2026-04-24	8.9000	10.0000	8.9000	10.0000	+14.943%	49	1,007	-95.000%
2026-04-23	8.2000	8.7000	8.2000	8.7000	-4.396%	48	968	-94.253%
2026-04-22	8.9000	9.1000	8.9000	9.1000	+7.059%	445	923	-94.505%
2026-04-21	8.5000	8.6000	8.5000	8.5000	-12.371%	132	617	-94.118%
2026-04-20	10.4600	10.4600	9.7000	9.7000	-13.393%	48	617	-94.845%
2026-04-17	10.4100	11.3500	10.2000	11.2000	+67.164%	74	631	-95.536%
2026-04-15	6.5400	6.7000	6.5300	6.7000	+35.903%	35	641	-92.537%
2026-04-14	4.6000	4.9300	4.6000	4.9300	+40.857%	6	646	-89.858%
2026-04-10	3.4000	3.5000	3.4000	3.5000	+9.375%	100	642	-85.714%
2026-04-09	3.2000	3.2000	3.2000	3.2000	+33.333%	10	595	-84.375%
2026-04-07	2.4000	2.4000	2.4000	2.4000	-11.111%	4	588	-79.167%
2026-04-01	2.7000	2.7000	2.7000	2.7000	+22.727%	1	592	-81.481%
2026-03-26	2.2000	2.2000	2.2000	2.2000	-24.399%	10	593	-77.273%
2026-03-25	2.9400	2.9400	2.9100	2.9100	+0.345%	2	586	-82.818%
2026-03-24	2.9000	2.9000	2.9000	2.9000	+7.407%	60	587	-82.759%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-18.675%	5	587	-81.481%
2026-03-19	3.4000	3.4000	3.2900	3.3200	-4.046%	8	587	-84.940%
2026-03-18	3.4600	3.4600	3.4600	3.4600	-6.486%	3	581	-85.549%
2026-03-17	3.8000	3.8200	3.7000	3.7000	-2.632%	119	581	-86.486%
2026-03-16	4.0000	4.0000	3.8000	3.8000	-9.524%	3	583	-86.842%
2026-03-13	4.1900	4.2000	4.1900	4.2000	-9.677%	5	584	-88.095%
2026-03-11	4.6500	4.6500	4.6500	4.6500	-8.824%	1	579	-89.247%
2026-03-10	4.7000	5.1000	4.5000	5.1000	+24.390%	13	579	-90.196%
2026-03-09	4.1000	4.1000	4.1000	4.1000	-21.154%	4	570	-87.805%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-20.000%	176	577	-90.385%
2026-03-02	6.5000	6.5000	6.5000	6.5000	-15.033%	2	676	-92.308%
2026-02-26	7.6500	7.6500	7.6500	7.6500	-16.393%	60	674	-93.464%
2026-02-25	8.9000	9.1500	8.9000	9.1500	+10.241%	75	774	-94.536%
2026-02-23	8.3000	8.3000	8.3000	8.3000	+2.343%	4	774	-93.976%
2026-02-20	7.8000	8.1100	7.8000	8.1100	+2.658%	61	770	-93.835%
2026-02-19	7.8000	7.9000	7.8000	7.9000	-4.819%	120	769	-93.671%
2026-02-18	8.3000	8.3000	8.3000	8.3000	-23.853%	2	820	-93.976%
2026-02-12	10.9000	10.9000	10.9000	10.9000	-4.386%	3	818	-95.413%
2026-02-11	11.6200	11.6200	11.4000	11.4000	-8.065%	61	821	-95.614%
2026-02-09	11.5000	12.4000	11.5000	12.4000	+33.047%	3	827	-95.968%
2026-02-05	9.3200	9.3200	9.3200	9.3200	-30.963%	1	827	-94.635%
2026-02-02	14.0000	14.1000	13.5000	13.5000	-1.460%	11	727	-96.296%
2026-01-30	13.7000	13.7000	13.7000	13.7000	+9.600%	3	711	-96.350%
2026-01-29	12.7000	12.7000	12.2000	12.5000	-20.382%	114	708	-96.000%
2026-01-27	15.7000	15.7000	15.7000	15.7000	+12.143%	1	690	-96.815%
2026-01-26	12.9600	14.0900	12.9300	14.0000	+12.000%	138	689	-96.429%
2026-01-22	12.4000	12.5000	12.4000	12.5000	+37.363%	120	637	-96.000%
2026-01-20	9.1000	9.1000	9.1000	9.1000	-35.915%	1	598	-94.505%
2026-01-15	15.7600	15.8000	14.2000	14.2000	+5.970%	74	598	-96.479%
2026-01-14	14.7000	14.7000	13.4000	13.4000	-20.710%	11	535	-96.269%
2026-01-12	16.7000	17.0000	16.7000	16.9000	-3.263%	4	534	-97.041%
2026-01-09	17.4700	17.4700	17.4700	17.4700	+34.385%	9	531	-97.138%
2026-01-02	14.2500	14.2500	12.9900	13.0000	-10.959%	180	522	-96.154%
2025-12-31	14.6000	14.6000	14.6000	14.6000	-5.502%	9	333	-96.575%
2025-12-30	15.4500	15.4500	15.4500	15.4500	+0.260%	1	333	-96.764%
2025-12-29	15.3000	15.4100	15.2000	15.4100	-8.274%	15	333	-96.755%
2025-12-24	15.4500	16.8000	15.4500	16.8000	+22.628%	121	211	-97.024%
2025-12-22	13.7000	13.7000	13.7000	13.7000	+4.183%	1	211	-96.350%
2025-12-18	13.2000	13.2000	13.1500	13.1500	-14.610%	9	210	-96.198%
2025-12-15	16.6900	16.7700	15.4000	15.4000	-11.034%	3	211	-96.753%
2025-12-12	17.3100	17.3100	17.3100	17.3100	-19.112%	1	209	-97.111%
2025-12-11	21.4000	21.4000	21.4000	21.4000	+2.490%	1	209	-97.664%
2025-12-09	20.8800	20.8800	20.8800	20.8800	-0.996%	2	208	-97.605%
2025-12-08	21.3000	21.3000	21.0900	21.0900	-7.011%	5	207	-97.629%
2025-12-05	22.6700	22.6900	22.6100	22.6800	+0.088%	8	202	-97.795%
2025-12-04	22.5100	22.6600	22.5100	22.6600	-1.307%	2	198	-97.793%
2025-12-03	22.9600	22.9600	22.9300	22.9600	+7.440%	54	198	-97.822%
2025-12-02	22.1600	22.1600	21.3100	21.3700	+8.532%	251	190	-97.660%
2025-11-24	19.6300	19.6900	19.6000	19.6900	-17.095%	40	59	-97.461%
2025-11-07	23.6500	23.7500	23.6500	23.7500	-2.263%	4	37	-97.895%
2025-11-06	24.3100	24.3100	24.2100	24.3000	-32.817%	4	37	-97.942%
2025-10-30	35.8700	36.1700	35.8700	36.1700	-11.065%	24	42	-98.618%
2025-10-29	40.7600	40.7600	40.6700	40.6700	-0.781%	6	37	-98.771%
2025-10-28	34.0300	40.9900	33.8000	40.9900	+38.949%	10	44	-98.780%
2025-10-27	27.2500	29.5000	27.2500	29.5000	+23.122%	5	49	-98.305%
2025-10-24	24.0000	24.0000	23.9600	23.9600	+30.929%	2	49	-97.913%
2025-10-22	18.3000	18.3000	18.3000	18.3000	-7.107%	1	49	-97.268%
2025-10-17	19.7000	19.8000	19.7000	19.7000	+1.494%	4	49	-97.462%
2025-10-14	17.8000	20.7200	17.8000	19.4100	-0.665%	53	38	-97.424%
2025-10-13	19.5400	19.5400	19.5400	19.5400	+8.556%	2	16	-97.441%
2025-10-10	18.4700	18.4900	18.0000	18.0000	-28.429%	5	14	-97.222%
2025-10-09	25.1500	25.1500	25.1500	25.1500	+17.468%	2	13	-98.012%
2025-10-07	21.4100	21.4100	21.4100	21.4100	-0.650%	3	13	-97.665%
2025-10-06	21.5500	21.5500	21.5500	21.5500	+0.890%	1	10	-97.680%
2025-10-03	21.3600	21.3600	21.3600	21.3600	+17.298%	2	10	-97.659%
2025-09-24	18.1900	18.2100	18.1900	18.2100	-8.904%	4	5	-97.254%
2025-09-22	19.9900	19.9900	19.9900	19.9900	0.000%	2	1	-97.499%

.dark-mode .lRS75k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lRS75k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C8500SPX Oct 16 2026 8500.00 Call (SPX261016C08500000)option OPRA

SPX20261016C8500
SPX Oct 16 2026 8500.00 Call (SPX261016C08500000)
option OPRA