Dark

SPX20260717C7300
SPX Jul 17 2026 7300.00 Call (SPX260717C07300000)
option OPRA

EOD

Jul 8, 2026

162.40-24.187%(-51.81)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	192.9100	192.9100	162.4000	162.4000	-24.187%	43	12,226	0.000%
2026-07-07	228.3500	228.3500	214.2100	214.2100	-18.175%	190	12,229	-24.187%
2026-07-06	238.7900	261.7900	238.7900	261.7900	+33.315%	5	12,403	-37.966%
2026-07-02	250.4300	250.4300	186.5300	196.3700	-14.685%	25	12,414	-17.299%
2026-07-01	239.6800	250.2600	230.1700	230.1700	-2.911%	206	12,414	-29.443%
2026-06-30	216.2000	237.0700	216.2000	237.0700	+19.431%	25	12,541	-31.497%
2026-06-29	181.0000	200.0000	172.0100	198.5000	+36.417%	20	12,545	-18.186%
2026-06-26	139.5000	177.9000	137.3000	145.5100	-8.062%	53	11,959	+11.607%
2026-06-25	179.0000	182.3000	158.0000	158.2700	-2.693%	129	11,955	+2.609%
2026-06-24	189.4200	202.6000	162.6500	162.6500	-12.882%	265	11,992	-0.154%
2026-06-23	182.7000	213.5800	179.0000	186.7000	-25.260%	49	11,894	-13.016%
2026-06-22	289.1500	289.1500	249.8000	249.8000	-7.823%	77	11,852	-34.988%
2026-06-18	260.8000	281.4000	260.3500	271.0000	+21.891%	24	11,912	-40.074%
2026-06-17	291.1300	291.1300	222.3300	222.3300	-23.781%	133	11,912	-26.955%
2026-06-16	311.6300	318.5600	291.7000	291.7000	-11.175%	12	11,912	-44.326%
2026-06-15	323.6600	332.8500	315.1900	328.4000	+38.041%	8	11,759	-50.548%
2026-06-12	209.9300	263.4000	209.9300	237.9000	+6.586%	260	11,759	-31.736%
2026-06-11	173.8100	223.2000	156.1400	223.2000	+40.856%	4,891	11,759	-27.240%
2026-06-10	215.8000	222.1000	158.4600	158.4600	-21.941%	288	5,725	+2.486%
2026-06-09	268.1700	280.8300	162.3800	203.0000	-19.265%	118	5,839	-20.000%
2026-06-08	258.4500	276.7400	251.4400	251.4400	+4.749%	31	5,824	-35.412%
2026-06-05	326.3100	326.3100	240.0400	240.0400	-37.217%	191	5,843	-32.345%
2026-06-04	358.3000	382.3300	358.2700	382.3300	+8.177%	26	5,809	-57.524%
2026-06-03	377.2100	377.2100	353.4300	353.4300	-9.247%	92	5,806	-54.050%
2026-06-01	374.1100	400.1900	374.1100	389.4400	+4.042%	14	5,759	-58.299%
2026-05-29	375.4900	382.3100	368.1400	374.3100	+10.759%	98	5,766	-56.614%
2026-05-27	336.3100	337.9500	329.8800	337.9500	+1.998%	5	5,742	-51.946%
2026-05-26	350.4600	350.4600	326.5900	331.3300	+7.463%	73	5,736	-50.985%
2026-05-22	319.6000	327.6700	308.3200	308.3200	+7.462%	26	5,680	-47.327%
2026-05-21	275.5700	295.0000	274.0000	286.9100	+2.578%	62	5,666	-43.397%
2026-05-20	242.0800	279.7000	242.0800	279.7000	+18.582%	8	5,666	-41.938%
2026-05-19	248.4200	248.4200	232.9500	235.8700	-7.683%	72	5,702	-31.149%
2026-05-18	287.7700	287.7700	255.5000	255.5000	-9.685%	70	5,702	-36.438%
2026-05-15	293.8000	309.9700	282.9000	282.9000	-20.213%	935	5,702	-42.595%
2026-05-14	331.9000	357.0000	331.9000	354.5700	+10.630%	332	6,175	-54.198%
2026-05-13	281.7100	324.9600	271.3500	320.5000	+14.020%	124	6,247	-49.329%
2026-05-12	279.1000	288.7000	252.5000	281.0900	-7.990%	116	6,247	-42.225%
2026-05-11	295.2600	305.5000	294.6000	305.5000	+9.267%	65	6,247	-46.841%
2026-05-08	273.1000	287.0700	273.1000	279.5900	+14.987%	364	6,410	-41.915%
2026-05-07	260.2200	260.2200	235.4600	243.1500	-9.198%	353	6,751	-33.210%
2026-05-06	231.2400	267.7800	231.2400	267.7800	+34.071%	260	6,525	-39.353%
2026-05-05	189.6200	204.9800	189.6200	199.7300	+20.624%	349	6,382	-18.690%
2026-05-04	177.0500	185.1200	158.4400	165.5800	-10.724%	309	6,488	-1.921%
2026-05-01	190.1300	202.3800	185.0900	185.4700	+5.237%	193	6,190	-12.439%
2026-04-30	140.4200	177.7000	140.4200	176.2400	+24.446%	43	6,190	-7.853%
2026-04-29	137.1500	141.6500	134.8000	141.6200	+0.014%	67	6,197	+14.673%
2026-04-28	153.6000	153.6000	137.4000	141.6000	-15.159%	56	6,194	+14.689%
2026-04-27	158.6000	168.2000	157.8000	166.9000	+0.482%	892	6,180	-2.696%
2026-04-24	146.2000	166.1000	144.1000	166.1000	+20.023%	250	5,918	-2.228%
2026-04-23	147.0000	154.4500	134.1000	138.3900	-6.113%	559	5,896	+17.350%
2026-04-22	138.6700	149.0000	138.6700	147.4000	+18.318%	145	5,454	+10.176%
2026-04-21	151.2000	151.2000	124.5800	124.5800	-10.695%	38	5,327	+30.358%
2026-04-20	144.1000	144.1000	138.0000	139.5000	-4.452%	68	5,316	+16.416%
2026-04-17	128.6700	152.7800	128.6700	146.0000	+37.063%	664	5,293	+11.233%
2026-04-16	106.4000	118.7000	103.8000	106.5200	+5.780%	1,130	6,188	+52.460%
2026-04-15	80.6200	102.5000	80.6200	100.7000	+28.855%	2,026	5,915	+61.271%
2026-04-14	59.8000	78.5000	59.8000	78.1500	+44.991%	562	4,800	+107.806%
2026-04-13	41.8000	54.0000	41.8000	53.9000	+26.824%	168	4,353	+201.299%
2026-04-10	45.5600	47.5000	42.5000	42.5000	-3.299%	1,734	4,231	+282.118%
2026-04-09	39.7600	46.8900	37.7000	43.9500	+12.837%	74	3,754	+269.511%
2026-04-08	39.1000	41.4600	38.0200	38.9500	+82.009%	955	3,809	+316.945%
2026-04-07	21.3100	23.6500	21.3100	21.4000	-3.604%	16	3,815	+658.879%
2026-04-06	23.9800	23.9800	21.1500	22.2000	+3.593%	922	3,800	+631.532%
2026-04-02	19.7000	21.9500	19.7000	21.4300	-9.996%	245	3,586	+657.816%
2026-04-01	23.0000	24.8300	23.0000	23.8100	+20.802%	3	3,586	+582.066%
2026-03-31	15.6900	19.7400	15.6900	19.7100	+55.687%	1,802	4,034	+723.947%
2026-03-30	16.1500	16.5000	12.6600	12.6600	-21.366%	14	3,316	+1,182.780%
2026-03-27	20.5500	20.5500	16.1000	16.1000	-24.413%	840	3,306	+908.696%
2026-03-26	26.9000	28.6200	21.3000	21.3000	-31.068%	51	3,074	+662.441%
2026-03-25	31.5000	31.5000	30.9000	30.9000	-0.834%	487	3,021	+425.566%
2026-03-24	30.5000	31.1600	30.0000	31.1600	-9.707%	430	3,062	+421.181%
2026-03-23	35.5700	39.0800	34.5100	34.5100	+16.864%	11	3,219	+370.588%
2026-03-20	33.7500	33.8900	29.5300	29.5300	-24.068%	8	3,215	+449.949%
2026-03-19	40.2600	40.2600	34.5700	38.8900	-7.471%	201	3,212	+317.588%
2026-03-18	49.6600	49.6600	42.0300	42.0300	-28.117%	5	3,196	+286.391%
2026-03-16	58.9400	58.9400	58.4700	58.4700	+1.334%	4	3,196	+177.749%
2026-03-13	60.2000	60.2000	57.7000	57.7000	-12.177%	318	3,195	+181.456%
2026-03-12	65.2000	65.7000	64.6000	65.7000	-16.210%	7	2,963	+147.184%
2026-03-11	78.4100	78.4100	78.4100	78.4100	-9.269%	1	2,963	+107.116%
2026-03-10	79.7200	88.7900	79.7200	86.4200	+3.423%	9	2,963	+87.919%
2026-03-09	63.9700	83.5600	59.9000	83.5600	+6.041%	312	2,970	+94.351%
2026-03-06	78.1000	82.0000	78.1000	78.8000	-9.007%	54	2,836	+106.091%
2026-03-05	90.1000	90.1000	82.6200	86.6000	-14.873%	484	2,864	+87.529%
2026-03-04	97.3000	101.7300	97.3000	101.7300	+12.037%	3	2,583	+59.638%
2026-03-03	84.5200	90.8000	75.9000	90.8000	-14.364%	46	2,584	+78.855%
2026-03-02	106.0300	106.0300	106.0300	106.0300	+6.777%	24	2,583	+53.164%
2026-02-27	104.1200	104.1200	99.3000	99.3000	-10.379%	178	2,588	+63.545%
2026-02-26	127.0000	127.1900	110.0000	110.8000	-16.642%	218	2,502	+46.570%
2026-02-25	127.1000	132.9200	127.1000	132.9200	+13.374%	7	2,452	+22.179%
2026-02-24	103.3000	118.5500	103.3000	117.2400	+7.817%	9	2,452	+38.519%
2026-02-23	113.5500	113.5500	104.8600	108.7400	-13.389%	4	2,449	+49.347%
2026-02-20	111.0000	125.5500	110.8000	125.5500	+13.558%	9	2,448	+29.351%
2026-02-19	110.5700	110.5700	110.5600	110.5600	-7.943%	57	2,451	+46.889%
2026-02-18	120.1000	120.1000	120.1000	120.1000	+10.224%	51	2,426	+35.221%
2026-02-17	100.0100	109.5000	100.0100	108.9600	-3.060%	20	2,476	+49.046%
2026-02-13	112.8000	118.2000	112.4000	112.4000	-9.282%	24	2,470	+44.484%
2026-02-12	138.8500	138.8500	123.9000	123.9000	-13.332%	10	2,470	+31.073%
2026-02-11	142.7600	147.1900	139.0000	142.9600	-9.111%	75	2,473	+13.598%
2026-02-10	157.2900	157.2900	157.2900	157.2900	+12.761%	1	2,512	+3.249%
2026-02-06	123.6000	139.5600	123.6000	139.4900	+28.326%	15	2,512	+16.424%
2026-02-05	114.1000	118.4000	108.7000	108.7000	-22.079%	91	2,512	+49.402%
2026-02-04	129.8200	139.5000	123.3500	139.5000	-2.990%	467	2,544	+16.416%
2026-02-03	167.6000	167.6000	138.6000	143.8000	-14.537%	326	2,819	+12.935%
2026-02-02	155.7000	168.5800	155.3000	168.2600	+6.359%	65	2,533	-3.483%
2026-01-30	161.2000	163.1000	156.9000	158.2000	+1.022%	28	2,526	+2.655%
2026-01-29	138.8000	156.6000	138.8000	156.6000	-10.206%	7	2,547	+3.704%
2026-01-27	171.0000	176.3900	171.0000	174.4000	+5.793%	24	2,551	-6.881%
2026-01-26	160.6400	164.8600	160.6400	164.8500	+13.878%	110	2,596	-1.486%
2026-01-23	146.6900	146.6900	144.6400	144.7600	-2.295%	29	2,596	+12.186%
2026-01-22	149.1000	152.8000	148.1300	148.1600	+6.109%	72	2,580	+9.611%
2026-01-21	136.3000	148.8200	121.6000	139.6300	+16.039%	190	2,593	+16.307%
2026-01-20	135.1100	138.8100	118.8500	120.3300	-28.799%	33	2,481	+34.962%
2026-01-16	161.7000	170.7000	161.7000	169.0000	+0.344%	34	2,445	-3.905%
2026-01-15	180.1500	180.1500	166.4300	168.4200	+2.445%	23	2,445	-3.574%
2026-01-14	155.8700	164.5000	151.9900	164.4000	-9.171%	780	2,427	-1.217%
2026-01-13	180.2000	181.0000	180.2000	181.0000	-2.130%	302	2,047	-10.276%
2026-01-12	184.8000	187.6700	183.8800	184.9400	+1.727%	520	1,787	-12.188%
2026-01-09	169.9400	185.1900	169.9400	181.8000	+8.667%	81	1,458	-10.671%
2026-01-08	165.2000	167.3000	165.2000	167.3000	-3.272%	22	1,462	-2.929%
2026-01-07	177.4900	181.7500	172.9600	172.9600	-2.200%	18	1,452	-6.105%
2026-01-06	165.9000	177.3400	165.5000	176.8500	+8.099%	78	1,444	-8.171%
2026-01-05	163.6000	163.6000	163.6000	163.6000	+17.184%	1	1,383	-0.733%
2026-01-02	137.7300	140.6200	137.7300	139.6100	-7.787%	29	1,383	+16.324%
2025-12-31	151.4000	151.4000	151.4000	151.4000	-5.904%	1	1,381	+7.266%
2025-12-30	160.8000	160.9000	160.7000	160.9000	+0.783%	9	1,381	+0.932%
2025-12-29	164.8500	164.8500	159.6500	159.6500	+4.599%	8	1,381	+1.723%
2025-12-22	147.4000	153.4000	147.4000	152.6300	+6.555%	101	1,381	+6.401%
2025-12-19	143.2400	143.2400	143.2400	143.2400	+5.728%	3	1,379	+13.376%
2025-12-18	138.7600	143.8300	129.1300	135.4800	+1.483%	43	1,382	+19.870%
2025-12-17	141.3200	141.3200	133.5000	133.5000	-6.513%	10	1,395	+21.648%
2025-12-16	153.7000	154.0000	136.7000	142.8000	-8.742%	46	1,388	+13.725%
2025-12-15	156.4800	156.4800	156.4800	156.4800	-1.955%	123	1,384	+3.783%
2025-12-12	189.4000	189.4000	159.6000	159.6000	-16.875%	13	1,292	+1.754%
2025-12-11	191.3000	192.0000	189.8000	192.0000	-2.528%	8	1,304	-15.417%
2025-12-10	192.2000	196.9800	192.2000	196.9800	+5.450%	6	1,307	-17.555%
2025-12-09	183.5000	187.1000	183.1000	186.8000	-3.263%	40	1,313	-13.062%
2025-12-05	193.1000	193.1000	193.1000	193.1000	+5.151%	1	1,338	-15.898%
2025-12-04	183.6400	183.6400	183.6400	183.6400	-0.617%	2	1,338	-11.566%
2025-12-03	185.4600	185.4600	184.7800	184.7800	+0.326%	17	1,340	-12.112%
2025-12-02	189.6900	189.6900	184.1800	184.1800	-4.590%	9	1,354	-11.825%
2025-11-28	192.6200	193.0400	192.6200	193.0400	+1.440%	2	1,354	-15.872%
2025-11-26	190.3000	190.3000	190.3000	190.3000	+23.331%	1	1,353	-14.661%
2025-11-25	154.3000	154.3000	154.3000	154.3000	+5.490%	1	1,353	+5.250%
2025-11-24	146.2700	146.2700	146.2700	146.2700	+1.640%	3	1,352	+11.028%
2025-11-21	122.2000	143.9100	122.2000	143.9100	+10.956%	7	1,349	+12.848%
2025-11-20	173.8300	173.8300	129.7000	129.7000	-8.855%	3	1,342	+25.212%
2025-11-19	158.1000	159.9000	142.3000	142.3000	-8.394%	4	1,340	+14.125%
2025-11-18	144.4000	156.4800	142.3000	155.3400	-8.413%	10	1,339	+4.545%
2025-11-14	170.4400	170.7900	169.6100	169.6100	-27.081%	125	1,339	-4.251%
2025-11-12	233.8300	234.6300	232.6000	232.6000	+11.752%	56	1,319	-30.181%
2025-11-11	208.6400	208.6400	208.1400	208.1400	+32.497%	16	1,319	-21.976%
2025-11-07	163.9000	163.9000	153.9600	157.0900	-13.796%	114	1,319	+3.380%
2025-11-06	182.2300	182.2300	182.2300	182.2300	-15.202%	51	1,351	-10.882%
2025-11-05	214.9000	214.9000	214.9000	214.9000	-9.869%	1	1,302	-24.430%
2025-11-03	238.3400	238.4300	238.3400	238.4300	-1.025%	2	1,302	-31.888%
2025-10-28	240.9000	240.9000	240.9000	240.9000	+8.377%	1	1,302	-32.586%
2025-10-27	220.3000	222.2800	220.3000	222.2800	+14.963%	122	1,241	-26.939%
2025-10-24	191.5000	194.6000	191.5000	193.3500	+20.927%	102	1,241	-16.007%
2025-10-22	159.8900	159.8900	159.8900	159.8900	-5.892%	1	902	+1.570%
2025-10-20	169.9000	169.9000	169.9000	169.9000	+6.234%	8	901	-4.414%
2025-10-17	160.8000	160.8000	159.5800	159.9300	+4.128%	27	893	+1.544%
2025-10-16	177.2100	177.4400	153.0500	153.5900	-14.554%	6	867	+5.736%
2025-10-15	179.9600	179.9600	179.1900	179.7500	+10.235%	8	869	-9.652%
2025-10-14	163.5200	163.5200	162.3700	163.0600	-13.679%	4	865	-0.405%
2025-10-10	192.1500	192.9900	188.9000	188.9000	+3.297%	24	863	-14.029%
2025-10-09	185.9300	187.2200	181.3900	182.8700	-4.825%	45	849	-11.194%
2025-10-08	192.1600	192.1600	192.1400	192.1400	+9.675%	2	805	-15.478%
2025-10-07	175.1900	175.1900	175.1900	175.1900	-6.600%	216	839	-7.301%
2025-10-06	189.3000	189.3400	187.5700	187.5700	+3.928%	220	839	-13.419%
2025-10-03	182.3000	183.5100	178.9600	180.4800	+4.384%	32	763	-10.018%
2025-10-01	172.9000	172.9000	172.9000	172.9000	+15.745%	10	761	-6.073%
2025-09-29	154.9200	154.9200	149.3800	149.3800	-8.017%	3	761	+8.716%
2025-09-24	162.3600	162.4000	162.3600	162.4000	+1.659%	2	762	0.000%
2025-09-23	159.2000	159.7500	159.2000	159.7500	-6.840%	2	762	+1.659%
2025-09-22	171.4600	171.4800	171.4600	171.4800	+31.352%	102	763	-5.295%
2025-09-17	130.4900	130.5500	130.4900	130.5500	-4.826%	2	765	+24.397%
2025-09-16	136.5300	137.2200	136.5300	137.1700	+12.333%	100	766	+18.393%
2025-09-11	122.2400	122.2800	121.8700	122.1100	+13.380%	30	814	+32.995%
2025-09-10	107.7000	107.7000	107.7000	107.7000	+16.056%	1	829	+50.789%
2025-08-29	92.8000	92.8000	92.8000	92.8000	-11.913%	4	540	+75.000%
2025-08-28	103.9400	105.4900	103.9400	105.3500	-0.987%	4	540	+54.153%
2025-08-13	106.4000	106.4000	106.4000	106.4000	+22.313%	1	477	+52.632%
2025-08-11	86.9900	86.9900	86.9900	86.9900	-12.836%	216	477	+86.688%
2025-07-31	99.8000	99.8000	99.8000	99.8000	+6.080%	3	283	+62.725%
2025-07-30	93.6900	94.0800	93.6900	94.0800	+3.385%	2	280	+72.619%
2025-07-23	91.0000	91.0000	91.0000	91.0000	+2.720%	35	229	+78.462%
2025-07-21	88.7700	88.7700	88.5900	88.5900	+8.460%	100	209	+83.316%
2025-07-18	82.5000	82.5000	80.4000	81.6800	+6.092%	5	209	+98.825%
2025-07-16	76.1700	76.9900	76.1700	76.9900	-0.722%	124	208	+110.936%
2025-07-15	77.5500	77.5500	77.5500	77.5500	-0.958%	95	147	+109.413%
2025-07-11	78.6200	78.6200	78.2300	78.3000	-1.410%	24	52	+107.407%
2025-07-09	74.3600	79.4200	74.3600	79.4200	-5.340%	31	30	+104.482%
2025-07-03	83.9000	83.9000	83.9000	83.9000	+52.545%	1	4	+93.564%
2025-06-26	55.0000	55.0000	55.0000	55.0000	+14.583%	1	3	+195.273%
2025-06-25	48.0000	48.0000	48.0000	48.0000	0.000%	1	3	+238.333%

.dark-mode .kRnq9D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRnq9D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C7300SPX Jul 17 2026 7300.00 Call (SPX260717C07300000)option OPRA

SPX20260717C7300
SPX Jul 17 2026 7300.00 Call (SPX260717C07300000)
option OPRA