Dark

SPX20261016C8600
SPX Oct 16 2026 8600.00 Call (SPX261016C08600000)
option OPRA

EOD

Sep 10, 2026

0.4500-23.729%(-0.1400)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4500	0.4500	0.4500	0.4500	-23.729%	10	4,465	0.000%
2026-09-02	0.6000	0.6000	0.5900	0.5900	-41.000%	28	4,465	-23.729%
2026-08-28	1.4500	1.4500	0.8600	1.0000	-20.635%	403	4,465	-55.000%
2026-08-27	1.1000	1.2600	1.0500	1.2600	+15.596%	214	4,328	-64.286%
2026-08-26	1.0600	1.2000	1.0100	1.0900	+3.810%	274	4,437	-58.716%
2026-08-25	1.1200	1.1200	1.0500	1.0500	+5.000%	212	4,373	-57.143%
2026-08-24	1.1000	1.1000	0.9500	1.0000	-24.812%	28	4,380	-55.000%
2026-08-21	1.1000	1.3300	1.1000	1.3300	+20.909%	20	4,377	-66.165%
2026-08-20	1.1100	1.1200	1.0900	1.1000	-18.519%	2,094	4,367	-59.091%
2026-08-19	1.6900	1.6900	1.3500	1.3500	-7.534%	57	3,626	-66.667%
2026-08-18	1.6000	1.6000	1.4100	1.4600	-32.093%	437	3,619	-69.178%
2026-08-17	3.1400	3.1400	2.1500	2.1500	-38.571%	261	3,943	-79.070%
2026-08-14	3.8000	3.8500	3.4000	3.5000	-31.373%	83	3,825	-87.143%
2026-08-13	4.5700	6.4000	4.5700	5.1000	+52.239%	67	3,891	-91.176%
2026-08-12	3.7000	3.8300	3.3500	3.3500	-8.967%	312	3,915	-86.567%
2026-08-11	3.7900	3.8000	3.4700	3.6800	-24.590%	186	3,703	-87.772%
2026-08-10	5.8000	5.8000	4.8800	4.8800	-14.386%	156	3,651	-90.779%
2026-08-07	5.2000	5.7000	5.0000	5.7000	+39.024%	11	3,698	-92.105%
2026-08-06	5.5000	5.5000	3.7000	4.1000	-64.807%	118	3,685	-89.024%
2026-08-05	13.0000	13.0000	11.6100	11.6500	+30.899%	901	3,703	-96.137%
2026-08-04	5.1000	10.2700	5.1000	8.9000	+249.020%	428	2,878	-94.944%
2026-08-03	2.5000	2.5500	2.4500	2.5500	+50.000%	420	2,755	-82.353%
2026-07-31	1.7000	1.7000	1.7000	1.7000	+53.153%	2	3,104	-73.529%
2026-07-29	1.3000	1.3000	1.1100	1.1100	-23.448%	31	3,104	-59.459%
2026-07-27	1.4600	1.4600	1.4500	1.4500	+2.837%	5	3,104	-68.966%
2026-07-24	1.4500	1.4500	1.4100	1.4100	-12.422%	2	3,105	-68.085%
2026-07-23	1.7500	1.7500	1.6100	1.6100	-23.333%	10	3,106	-72.050%
2026-07-22	2.2500	2.2500	2.1000	2.1000	-12.500%	28	3,103	-78.571%
2026-07-21	2.3000	2.4000	2.3000	2.4000	+6.667%	111	3,114	-81.250%
2026-07-20	2.2500	2.2500	2.2500	2.2500	-6.639%	28	3,113	-80.000%
2026-07-17	2.4200	2.4200	2.4100	2.4100	-14.539%	4	3,123	-81.328%
2026-07-16	3.0800	3.0800	2.8200	2.8200	-26.753%	2	3,124	-84.043%
2026-07-14	4.0000	4.0000	3.8500	3.8500	-10.465%	10	3,124	-88.312%
2026-07-13	4.3000	4.3000	4.3000	4.3000	-24.162%	2	3,115	-89.535%
2026-07-10	5.3000	5.6700	5.3000	5.6700	+45.385%	10	3,115	-92.063%
2026-07-08	3.9000	3.9000	3.9000	3.9000	-27.103%	1	3,125	-88.462%
2026-07-06	5.3500	5.3500	5.3500	5.3500	+22.989%	28	3,124	-91.589%
2026-07-02	4.3500	4.3500	4.3500	4.3500	-26.271%	5	3,152	-89.655%
2026-07-01	6.0000	6.0000	5.9000	5.9000	-3.279%	4	3,152	-92.373%
2026-06-30	5.5500	6.1000	5.5500	6.1000	+52.500%	21	3,156	-92.623%
2026-06-26	4.1000	4.8000	3.8500	4.0000	-16.667%	15	3,156	-88.750%
2026-06-25	4.2500	4.8000	4.2500	4.8000	+4.348%	4	3,156	-90.625%
2026-06-24	5.7000	5.7000	4.6000	4.6000	-12.548%	9	3,158	-90.217%
2026-06-23	6.0000	6.0000	5.2600	5.2600	-27.945%	2	3,152	-91.445%
2026-06-22	9.7000	9.7000	7.3000	7.3000	-27.000%	3,807	3,153	-93.836%
2026-06-18	9.8200	10.2000	9.6000	10.0000	-13.043%	26	4,650	-95.500%
2026-06-17	11.5000	11.5000	11.5000	11.5000	-16.667%	2	4,650	-96.087%
2026-06-16	13.9000	14.1000	13.8000	13.8000	-11.821%	3	4,650	-96.739%
2026-06-15	15.6500	15.6500	15.6500	15.6500	+37.764%	2	4,712	-97.125%
2026-06-12	11.1500	11.3600	11.1500	11.3600	+8.190%	12	4,712	-96.039%
2026-06-11	7.8000	10.5000	7.8000	10.5000	+27.427%	8	4,712	-95.714%
2026-06-09	7.7600	8.2500	7.7600	8.2400	-15.052%	14	4,714	-94.539%
2026-06-08	11.4300	11.4300	9.7000	9.7000	-8.491%	50	4,730	-95.361%
2026-06-05	17.0000	17.0000	10.6000	10.6000	-47.525%	117	4,731	-95.755%
2026-06-03	20.8900	20.8900	19.5900	20.2000	-18.384%	21	4,643	-97.772%
2026-06-02	23.0100	24.7500	23.0100	24.7500	+10.049%	12	4,650	-98.182%
2026-06-01	22.3500	22.4900	22.3500	22.4900	-11.107%	6	4,650	-97.999%
2026-05-29	26.2000	26.2000	25.3000	25.3000	+24.692%	5	4,650	-98.221%
2026-05-28	21.2000	21.2000	20.2900	20.2900	-12.050%	90	4,649	-97.782%
2026-05-27	23.0700	23.0700	23.0700	23.0700	-2.038%	16	4,709	-98.049%
2026-05-26	22.7800	23.5500	22.4500	23.5500	+19.543%	8	4,732	-98.089%
2026-05-22	19.9000	22.9000	19.7000	19.7000	+11.048%	284	4,731	-97.716%
2026-05-21	17.7400	17.7400	17.7400	17.7400	+5.910%	2	4,527	-97.463%
2026-05-20	13.3000	16.7500	13.3000	16.7500	+41.112%	12	4,527	-97.313%
2026-05-19	11.6200	14.4100	11.6000	11.8700	-25.813%	37	4,646	-96.209%
2026-05-18	17.3500	18.8000	16.0000	16.0000	-13.978%	303	4,646	-97.188%
2026-05-15	21.4000	23.4000	18.6000	18.6000	-38.634%	239	4,646	-97.581%
2026-05-14	28.0400	34.3700	27.6200	30.3100	+21.727%	2,560	4,617	-98.515%
2026-05-13	18.5500	25.5100	18.5500	24.9000	+33.871%	1,280	6,408	-98.193%
2026-05-12	18.4000	18.6000	15.9000	18.6000	-9.002%	25	6,408	-97.581%
2026-05-11	18.1000	21.8000	18.1000	20.4400	+9.422%	669	6,408	-97.798%
2026-05-08	17.9000	18.6800	17.9000	18.6800	+48.254%	157	7,598	-97.591%
2026-05-07	15.2800	16.1100	12.5000	12.6000	-13.993%	219	7,608	-96.429%
2026-05-06	12.1000	14.6500	12.1000	14.6500	+53.564%	216	7,608	-96.928%
2026-05-05	9.1900	9.5400	9.0600	9.5400	+4.835%	756	7,614	-95.283%
2026-05-01	9.8100	9.8800	9.1000	9.1000	+5.814%	555	7,663	-95.055%
2026-04-30	7.6000	8.6000	7.6000	8.6000	+24.638%	22	7,663	-94.767%
2026-04-29	6.4000	6.9000	6.4000	6.9000	+1.471%	2,001	7,664	-93.478%
2026-04-28	7.8000	7.8000	6.7500	6.8000	-17.073%	354	5,713	-93.382%
2026-04-24	6.6800	8.2000	6.6800	8.2000	+26.154%	18	5,713	-94.512%
2026-04-21	6.5000	6.5000	6.4000	6.5000	-14.135%	1,000	4,695	-93.077%
2026-04-20	7.5400	7.6200	7.5200	7.5700	-7.683%	52	4,695	-94.055%
2026-04-17	7.3000	8.2000	7.3000	8.2000	+28.125%	1,000	4,696	-94.512%
2026-04-16	5.9000	6.4000	5.9000	6.4000	+18.519%	1,500	3,696	-92.969%
2026-04-15	4.2000	5.4000	4.2000	5.4000	+31.707%	1,728	2,197	-91.667%
2026-04-14	3.2500	4.1000	3.2500	4.1000	+43.860%	15	1,220	-89.024%
2026-04-13	2.8500	2.8500	2.8500	2.8500	+9.615%	8	1,220	-84.211%
2026-04-10	2.6000	2.6000	2.6000	2.6000	+8.333%	8	1,220	-82.692%
2026-04-08	2.4000	2.4000	2.4000	2.4000	+20.000%	10	1,220	-81.250%
2026-04-06	2.0000	2.0000	2.0000	2.0000	-9.091%	11	1,220	-77.500%
2026-04-01	2.2000	2.2000	2.2000	2.2000	+7.317%	1	1,220	-79.545%
2026-03-31	1.8700	2.0500	1.8700	2.0500	+17.816%	12	1,221	-78.049%
2026-03-30	1.6200	1.7400	1.6200	1.7400	-0.571%	2	1,210	-74.138%
2026-03-27	1.7400	1.7500	1.5200	1.7500	-27.686%	14	1,209	-74.286%
2026-03-25	2.4300	2.4300	2.4200	2.4200	-3.200%	8	1,197	-81.405%
2026-03-24	2.5000	2.5000	2.5000	2.5000	-5.660%	10	1,197	-82.000%
2026-03-23	2.6500	2.6500	2.6500	2.6500	+3.922%	6	1,187	-83.019%
2026-03-18	2.5500	2.5500	2.5500	2.5500	-12.069%	12	1,181	-82.353%
2026-03-17	3.1000	3.1000	2.9000	2.9000	-7.937%	344	1,169	-84.483%
2026-03-16	3.1500	3.1500	3.1500	3.1500	-10.000%	9	991	-85.714%
2026-03-13	3.3000	3.5000	3.3000	3.5000	-14.634%	84	1,000	-87.143%
2026-03-10	3.5800	4.1000	3.5800	4.1000	+17.143%	30	918	-89.024%
2026-03-09	3.5000	3.5000	3.5000	3.5000	-8.854%	7	903	-87.143%
2026-03-05	3.8400	3.8400	3.8400	3.8400	-10.698%	1	903	-88.281%
2026-03-03	4.1800	4.3000	4.1800	4.3000	-15.686%	5	905	-89.535%
2026-03-02	5.1000	5.1000	5.1000	5.1000	+4.938%	10	902	-91.176%
2026-02-27	4.8600	4.8600	4.8600	4.8600	-8.302%	4	902	-90.741%
2026-02-23	5.3000	5.3000	5.3000	5.3000	-13.257%	3	904	-91.509%
2026-02-20	6.1100	6.1100	6.1100	6.1100	-1.452%	1	907	-92.635%
2026-02-18	6.3000	6.3000	6.2000	6.2000	-28.736%	4	907	-92.742%
2026-02-11	8.7000	8.7000	8.7000	8.7000	+21.508%	6	904	-94.828%
2026-02-05	7.4000	7.4000	6.8400	7.1600	-23.011%	13	911	-93.715%
2026-01-29	9.8000	9.8000	9.3000	9.3000	-23.140%	4	912	-95.161%
2026-01-27	12.1000	12.1000	12.1000	12.1000	+26.702%	1	911	-96.281%
2026-01-22	9.5500	9.5500	9.5500	9.5500	-11.982%	6	912	-95.288%
2026-01-15	12.0400	12.0800	10.8000	10.8500	+5.340%	50	915	-95.853%
2026-01-14	10.3000	10.3000	10.3000	10.3000	-15.574%	1	887	-95.631%
2026-01-13	12.1000	12.2000	12.0000	12.2000	-6.870%	4	886	-96.311%
2026-01-12	12.9000	13.1000	12.9000	13.1000	-4.380%	5	882	-96.565%
2026-01-09	11.9100	13.7000	11.8400	13.7000	+14.167%	147	877	-96.715%
2026-01-08	12.0000	12.0000	12.0000	12.0000	+6.195%	1	809	-96.250%
2025-12-31	11.3000	11.3400	11.3000	11.3000	-4.561%	4	807	-96.018%
2025-12-30	11.8400	11.8400	11.8000	11.8400	+0.424%	68	807	-96.199%
2025-12-29	11.7800	11.7900	11.7800	11.7900	-9.586%	4	773	-96.183%
2025-12-26	13.2500	13.2500	12.9900	13.0400	+8.216%	55	771	-96.549%
2025-12-24	12.0500	12.0500	12.0500	12.0500	+10.348%	6	745	-96.266%
2025-12-23	10.9200	10.9200	10.9200	10.9200	+8.657%	1	745	-95.879%
2025-12-18	9.9400	10.0500	9.9400	10.0500	-5.189%	4	744	-95.522%
2025-12-16	10.5500	10.6000	10.5500	10.6000	-21.481%	2	745	-95.755%
2025-12-12	13.9500	14.0100	13.5000	13.5000	-20.914%	45	744	-96.667%
2025-12-11	16.0300	17.0700	16.0300	17.0700	+5.631%	47	745	-97.364%
2025-12-09	16.1600	16.1600	16.1600	16.1600	-9.922%	1	722	-97.215%
2025-12-05	18.4000	18.4200	17.8900	17.9400	+3.103%	403	722	-97.492%
2025-12-04	17.4000	17.4000	17.4000	17.4000	-3.601%	3	745	-97.414%
2025-12-03	17.1900	18.0500	17.1500	18.0500	+3.498%	20	742	-97.507%
2025-12-02	17.3600	17.4400	17.3600	17.4400	-10.057%	3	732	-97.420%
2025-11-28	19.3900	19.3900	19.3900	19.3900	+0.310%	3	729	-97.679%
2025-11-26	19.3300	19.3300	19.3300	19.3300	+14.786%	1	726	-97.672%
2025-11-25	16.8400	16.8400	16.8400	16.8400	+4.922%	3	726	-97.328%
2025-11-24	16.0500	16.0500	16.0500	16.0500	+12.003%	3	723	-97.196%
2025-11-20	14.3800	14.3800	14.3300	14.3300	-15.507%	2	723	-96.860%
2025-11-18	15.8500	16.9600	15.8500	16.9600	-17.670%	73	723	-97.347%
2025-11-17	20.6000	20.6000	20.6000	20.6000	-10.435%	2	695	-97.816%
2025-11-14	23.0700	23.2000	22.9900	23.0000	+1.232%	4	695	-98.043%
2025-11-13	22.7200	22.7200	22.7200	22.7200	-21.871%	5	693	-98.019%
2025-11-11	25.1500	29.0800	25.1500	29.0800	+78.186%	55	688	-98.453%
2025-11-07	17.1900	17.2300	16.2600	16.3200	-17.199%	82	650	-97.243%
2025-11-06	19.5100	20.0400	18.8000	19.7100	-21.599%	116	610	-97.717%
2025-11-04	25.1400	25.1400	25.1400	25.1400	-12.526%	1	552	-98.210%
2025-10-30	30.3600	30.3800	28.7400	28.7400	-10.607%	11	551	-98.434%
2025-10-29	33.7700	33.7700	32.1500	32.1500	-1.652%	3	546	-98.600%
2025-10-28	27.2000	33.0000	27.2000	32.6900	+33.157%	117	551	-98.623%
2025-10-27	22.7000	24.5500	22.7000	24.5500	+29.483%	101	463	-98.167%
2025-10-24	19.4000	19.4900	18.9400	18.9600	+28.980%	454	463	-97.627%
2025-10-22	14.7000	14.7000	14.7000	14.7000	-16.572%	1	76	-96.939%
2025-10-21	17.5900	17.6200	17.5900	17.6200	+2.442%	2	76	-97.446%
2025-10-20	16.9400	17.2000	16.9400	17.2000	+8.723%	2	75	-97.384%
2025-10-17	15.8200	15.8200	15.8200	15.8200	-7.539%	9	75	-97.155%
2025-10-15	17.8000	17.8000	16.6100	17.1100	+3.259%	8	75	-97.370%
2025-10-14	16.5600	16.5900	16.5600	16.5700	+14.197%	18	74	-97.284%
2025-10-10	16.8000	16.8000	14.4800	14.5100	-20.011%	6	65	-96.899%
2025-10-09	18.1400	18.1400	18.1400	18.1400	+6.706%	2	62	-97.519%
2025-10-06	17.0500	17.0500	17.0000	17.0000	-6.077%	3	60	-97.353%
2025-10-03	18.1000	18.1000	18.1000	18.1000	+14.412%	1	61	-97.514%
2025-09-24	15.8200	15.8200	15.8200	15.8200	-8.818%	2	60	-97.155%
2025-09-23	17.4000	17.4000	17.3500	17.3500	+6.638%	4	58	-97.406%
2025-09-22	14.0700	16.2700	14.0700	16.2700	+12.052%	108	57	-97.234%
2025-09-19	14.5200	14.5200	14.5200	14.5200	+10.502%	5	0	-96.901%
2025-09-18	13.1400	13.1400	13.1400	13.1400	0.000%	10	0	-96.575%

.dark-mode .L4nyBf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4nyBf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20261016C8600SPX Oct 16 2026 8600.00 Call (SPX261016C08600000)option OPRA

SPX20261016C8600
SPX Oct 16 2026 8600.00 Call (SPX261016C08600000)
option OPRA