Dark

SPX20260717C7325
SPX Jul 17 2026 7325.00 Call (SPX260717C07325000)
option OPRA

EOD

Jul 7, 2026

185.74+10.428%(+17.54)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	207.6900	207.6900	185.7400	185.7400	+10.428%	103	1,334	0.000%
2026-07-02	187.4900	187.4900	168.2000	168.2000	-15.921%	115	1,476	+10.428%
2026-07-01	209.2400	227.4400	200.0500	200.0500	-0.729%	168	1,476	-7.153%
2026-06-30	201.5200	201.5200	201.5200	201.5200	+44.760%	2	1,511	-7.830%
2026-06-26	130.7900	162.9000	130.7900	139.2100	-1.785%	16	1,511	+33.424%
2026-06-25	138.9000	166.8400	135.8000	141.7400	-17.593%	23	1,520	+31.043%
2026-06-24	172.0000	172.0000	172.0000	172.0000	+1.896%	2	1,515	+7.988%
2026-06-23	187.5000	187.5000	168.8000	168.8000	-24.918%	8	1,515	+10.036%
2026-06-22	236.5400	236.5400	224.8200	224.8200	-9.638%	11	1,514	-17.383%
2026-06-18	240.9500	250.2200	240.9500	248.8000	-3.528%	24	1,517	-25.346%
2026-06-17	257.8500	257.9000	257.8500	257.9000	-6.222%	19	1,517	-27.980%
2026-06-16	290.7500	290.7500	275.0100	275.0100	-6.469%	3	1,517	-32.461%
2026-06-15	294.0300	294.0300	294.0300	294.0300	+36.207%	2	1,509	-36.830%
2026-06-12	208.0300	226.3000	208.0300	215.8700	+49.329%	42	1,509	-13.957%
2026-06-11	160.8000	170.1200	144.5600	144.5600	-4.259%	42	1,509	+28.486%
2026-06-10	206.4000	206.4000	150.9900	150.9900	-24.399%	47	1,493	+23.015%
2026-06-09	196.8000	199.7200	140.7300	199.7200	-10.986%	21	1,484	-7.000%
2026-06-08	242.7800	242.7800	224.3700	224.3700	-0.642%	58	1,488	-17.217%
2026-06-05	300.5300	300.7800	225.8200	225.8200	-35.688%	92	1,540	-17.749%
2026-06-04	318.2200	356.4400	313.9000	351.1300	+5.290%	47	1,450	-47.102%
2026-06-03	340.0500	340.0500	333.4900	333.4900	-11.126%	80	1,404	-44.304%
2026-06-02	375.2400	375.2400	375.2400	375.2400	+3.893%	1	1,379	-50.501%
2026-05-29	352.7500	361.1800	352.7500	361.1800	+14.406%	79	1,380	-48.574%
2026-05-27	315.7000	315.7000	315.7000	315.7000	+1.089%	1	1,441	-41.166%
2026-05-26	324.9000	324.9000	312.3000	312.3000	+6.926%	11	1,442	-40.525%
2026-05-22	302.8900	302.8900	292.0700	292.0700	+12.016%	3	1,449	-36.406%
2026-05-20	260.7400	260.7400	260.7400	260.7400	+20.135%	1	1,449	-28.764%
2026-05-19	217.0500	217.0500	217.0400	217.0400	-23.926%	5	1,449	-14.421%
2026-05-15	285.3000	285.3000	285.3000	285.3000	+7.860%	2	1,449	-34.897%
2026-05-13	264.5100	264.5100	264.5100	264.5100	+0.208%	1	1,444	-29.780%
2026-05-12	271.3500	271.3500	263.9600	263.9600	-8.315%	49	1,444	-29.633%
2026-05-11	287.9000	287.9000	287.9000	287.9000	+8.192%	159	1,444	-35.485%
2026-05-08	250.3000	266.1000	250.3000	266.1000	+13.234%	23	1,521	-30.199%
2026-05-07	245.4000	253.8000	235.0000	235.0000	-4.603%	313	1,519	-20.962%
2026-05-06	214.2400	246.3400	214.2400	246.3400	+30.546%	34	1,218	-24.600%
2026-05-05	186.0000	189.6000	186.0000	188.7000	+26.942%	10	1,184	-1.569%
2026-05-04	164.4700	170.7200	145.1400	148.6500	-15.851%	20	1,189	+24.951%
2026-05-01	185.0000	185.0000	175.0500	176.6500	+7.517%	466	1,062	+5.146%
2026-04-30	140.7000	164.3000	140.7000	164.3000	+28.460%	49	1,062	+13.049%
2026-04-29	125.9000	127.9000	120.6000	127.9000	-0.568%	11	1,021	+45.223%
2026-04-28	135.2000	135.2000	128.4500	128.6300	-14.645%	44	1,015	+44.399%
2026-04-27	151.9800	151.9800	149.0000	150.7000	+3.149%	14	971	+23.251%
2026-04-24	138.8200	146.1000	138.8200	146.1000	+17.161%	41	962	+27.132%
2026-04-23	123.4000	124.7000	123.4000	124.7000	+6.581%	13	925	+48.949%
2026-04-21	117.0000	117.0000	117.0000	117.0000	-10.200%	13	937	+58.752%
2026-04-20	132.3000	132.3000	126.2400	130.2900	-2.841%	35	937	+42.559%
2026-04-17	129.8000	144.4000	129.8000	134.1000	+37.496%	42	909	+38.509%
2026-04-16	97.5300	97.5300	97.5300	97.5300	+16.523%	2	914	+90.444%
2026-04-15	73.7400	83.7000	73.7400	83.7000	+19.129%	6	916	+121.912%
2026-04-14	57.7000	70.2600	57.7000	70.2600	+60.631%	24	921	+164.361%
2026-04-13	41.8400	43.7400	41.8400	43.7400	+10.455%	6	942	+324.646%
2026-04-10	39.6000	39.6000	39.6000	39.6000	0.000%	3	942	+369.040%
2026-04-09	34.9600	41.3000	33.3000	39.6000	+15.016%	157	942	+369.040%
2026-04-08	34.4300	34.4300	34.4300	34.4300	+57.215%	1	823	+439.471%
2026-04-07	18.9000	21.9000	18.9000	21.9000	+11.055%	6	824	+748.128%
2026-04-06	19.7200	19.7200	19.7200	19.7200	-8.236%	16	824	+841.886%
2026-04-01	20.3000	21.4900	20.3000	21.4900	+31.197%	40	840	+764.309%
2026-03-31	16.3800	16.3800	16.3800	16.3800	+44.956%	2	849	+1,033.944%
2026-03-30	11.3000	11.3000	11.0300	11.3000	-26.813%	44	847	+1,543.717%
2026-03-27	16.4200	16.4200	15.4400	15.4400	-22.993%	68	848	+1,102.979%
2026-03-26	25.1700	25.1700	20.0500	20.0500	-29.871%	11	848	+826.384%
2026-03-24	28.5900	28.5900	28.5900	28.5900	-6.964%	5	848	+549.668%
2026-03-23	35.9200	35.9200	30.7300	30.7300	-0.065%	15	848	+504.426%
2026-03-19	33.7300	34.4500	30.7500	30.7500	-18.175%	10	849	+504.033%
2026-03-18	46.1100	46.1100	37.5800	37.5800	-26.024%	5	849	+394.252%
2026-03-17	54.5600	54.5600	50.8000	50.8000	-5.135%	10	849	+265.630%
2026-03-16	53.5500	53.5500	53.5500	53.5500	-0.833%	10	854	+246.853%
2026-03-13	54.4000	55.3000	53.5700	54.0000	-7.692%	18	834	+243.963%
2026-03-12	59.5000	59.7500	58.5000	58.5000	-15.755%	5	838	+217.504%
2026-03-11	69.7800	69.7800	69.4400	69.4400	-9.583%	2	837	+167.483%
2026-03-10	73.4200	81.2400	69.8600	76.8000	+25.367%	17	840	+141.849%
2026-03-09	59.7700	61.2600	59.7700	61.2600	-15.352%	3	848	+203.199%
2026-03-06	72.3700	72.3700	72.3700	72.3700	-3.635%	4	846	+156.653%
2026-03-05	87.9000	87.9000	74.2300	75.1000	-14.562%	13	850	+147.324%
2026-03-04	87.9000	87.9000	87.9000	87.9000	+6.301%	1	858	+111.308%
2026-03-03	72.2100	82.8000	70.9600	82.6900	-9.132%	10	858	+124.622%
2026-02-27	94.1000	94.5000	91.0000	91.0000	-11.306%	61	863	+104.110%
2026-02-26	102.6000	102.6000	102.6000	102.6000	-15.826%	1	870	+81.033%
2026-02-25	117.4000	121.8900	117.4000	121.8900	+12.238%	3	870	+52.383%
2026-02-24	106.8000	108.6000	104.4000	108.6000	+9.234%	31	870	+71.031%
2026-02-23	111.1800	111.1800	96.5700	99.4200	-13.382%	11	866	+86.824%
2026-02-20	104.8400	114.7800	104.8400	114.7800	+12.972%	10	869	+61.823%
2026-02-19	101.6000	101.6000	101.6000	101.6000	-6.686%	1	867	+82.815%
2026-02-18	108.8800	108.8800	108.8800	108.8800	-1.555%	1	867	+70.591%
2026-02-13	107.3000	110.6000	107.3000	110.6000	+0.518%	2	868	+67.939%
2026-02-12	112.6000	112.6000	110.0300	110.0300	-19.380%	17	868	+68.809%
2026-02-11	147.8600	147.8600	136.4800	136.4800	-6.648%	10	853	+36.093%
2026-02-10	148.7000	148.7400	146.2000	146.2000	-2.017%	11	843	+27.045%
2026-02-09	134.9000	149.2100	134.9000	149.2100	+7.045%	17	836	+24.482%
2026-02-06	115.7000	139.3900	115.7000	139.3900	+37.792%	53	836	+33.252%
2026-02-05	110.2600	111.3000	101.1600	101.1600	-21.763%	12	822	+83.610%
2026-02-04	136.2800	136.2800	129.3000	129.3000	-5.115%	12	818	+43.650%
2026-02-03	136.2700	136.2700	136.2700	136.2700	-14.446%	10	810	+36.303%
2026-02-02	155.5000	159.2800	155.5000	159.2800	+7.694%	8	810	+16.612%
2026-01-30	151.6000	151.6000	133.8700	147.9000	+14.776%	435	825	+25.585%
2026-01-29	131.7000	131.7000	128.8600	128.8600	-22.247%	210	574	+44.141%
2026-01-28	165.7300	165.7300	165.7300	165.7300	+0.382%	1	679	+12.074%
2026-01-27	164.6000	165.1000	164.6000	165.1000	+7.138%	2	678	+12.502%
2026-01-26	152.8000	154.1000	152.8000	154.1000	+15.431%	2	677	+20.532%
2026-01-23	133.5000	133.5000	133.5000	133.5000	-2.198%	2	676	+39.131%
2026-01-22	136.5000	136.5000	136.5000	136.5000	+7.760%	1	674	+36.073%
2026-01-21	120.3000	135.3000	112.8000	126.6700	+14.220%	109	673	+46.633%
2026-01-20	126.2100	130.2000	110.9000	110.9000	-30.317%	22	599	+67.484%
2026-01-16	159.1500	159.1500	159.1500	159.1500	-5.773%	2	589	+16.708%
2026-01-15	168.9000	168.9000	168.9000	168.9000	-0.006%	2	589	+9.970%
2026-01-13	169.1000	170.5000	168.9100	168.9100	-2.308%	19	588	+9.964%
2026-01-12	172.9800	173.2000	172.9000	172.9000	+2.642%	5	576	+7.426%
2026-01-09	164.1800	168.5000	164.1800	168.4500	+9.029%	9	576	+10.264%
2026-01-08	154.5000	154.5000	154.5000	154.5000	-9.633%	1	570	+20.220%
2026-01-07	165.8000	170.9700	165.8000	170.9700	+3.068%	52	570	+8.639%
2026-01-06	157.1000	165.8800	157.1000	165.8800	+11.704%	6	519	+11.973%
2026-01-05	152.5200	154.1900	148.4000	148.5000	+13.854%	9	513	+25.077%
2026-01-02	126.0400	131.3200	123.3100	130.4300	-2.028%	64	513	+42.406%
2025-12-31	141.1800	141.1800	133.1300	133.1300	-12.149%	123	339	+39.518%
2025-12-30	151.5400	151.5400	151.5400	151.5400	+2.885%	1	339	+22.568%
2025-12-29	151.1000	151.1000	147.2900	147.2900	-11.282%	200	339	+26.105%
2025-12-24	166.0200	166.0200	166.0200	166.0200	+6.834%	6	133	+11.878%
2025-12-23	144.2600	155.4000	144.2600	155.4000	+14.560%	10	133	+19.524%
2025-12-19	135.6500	135.6500	135.6500	135.6500	+10.097%	3	124	+36.926%
2025-12-18	128.6100	133.5600	119.8900	123.2100	+0.342%	51	121	+50.751%
2025-12-17	132.0000	132.1000	122.7900	122.7900	-6.673%	3	122	+51.266%
2025-12-16	131.5700	131.5700	131.5700	131.5700	-10.661%	10	120	+41.172%
2025-12-15	146.3500	147.3500	146.3500	147.2700	-2.367%	7	120	+26.122%
2025-12-12	170.6000	170.6000	150.8400	150.8400	-15.163%	4	121	+23.137%
2025-12-09	176.7000	177.8000	176.7000	177.8000	-1.129%	20	117	+4.466%
2025-12-04	180.0700	180.0700	179.8300	179.8300	+2.878%	2	117	+3.286%
2025-12-02	169.4300	174.8000	169.4300	174.8000	-0.873%	6	118	+6.259%
2025-12-01	173.4500	176.3400	173.4500	176.3400	+0.593%	4	112	+5.331%
2025-11-26	179.3000	179.3000	175.3000	175.3000	+10.767%	2	111	+5.956%
2025-11-25	158.2600	158.2600	158.2600	158.2600	+25.603%	4	111	+17.364%
2025-11-20	122.9000	126.0000	122.2000	126.0000	-6.459%	3	107	+47.413%
2025-11-19	149.5000	151.7000	134.7000	134.7000	-3.302%	4	104	+37.892%
2025-11-18	136.8000	143.4000	133.7000	139.3000	-14.770%	6	102	+33.338%
2025-11-14	164.0500	164.0500	163.4400	163.4400	+0.024%	2	98	+13.644%
2025-11-07	163.7300	163.7300	163.4000	163.4000	-16.252%	5	97	+13.672%
2025-11-05	195.1700	195.1700	195.1100	195.1100	-2.591%	2	96	-4.802%
2025-11-04	208.5200	208.5200	200.3000	200.3000	-9.161%	9	96	-7.269%
2025-10-31	220.5000	220.5000	220.5000	220.5000	-1.760%	1	99	-15.764%
2025-10-29	223.3600	224.4500	223.3600	224.4500	+21.128%	4	99	-17.247%
2025-10-24	181.8000	185.3000	181.8000	185.3000	+15.675%	2	99	+0.237%
2025-10-23	161.6400	161.6400	160.1900	160.1900	+8.076%	4	98	+15.950%
2025-10-22	148.6100	148.6100	148.2200	148.2200	-6.172%	2	98	+25.314%
2025-10-20	157.4300	158.0300	157.4300	157.9700	+2.745%	4	97	+17.579%
2025-10-17	154.0200	154.0200	153.7500	153.7500	-5.617%	2	97	+20.807%
2025-10-16	162.9000	162.9000	162.9000	162.9000	+7.418%	1	97	+14.021%
2025-10-15	151.6500	151.6500	151.6500	151.6500	+2.695%	3	98	+22.479%
2025-10-14	156.3200	156.6200	146.4300	147.6700	+0.909%	6	98	+25.780%
2025-10-13	146.3400	146.3400	146.3400	146.3400	+12.121%	2	98	+26.924%
2025-10-10	141.2300	141.2300	130.4500	130.5200	-28.301%	83	96	+42.308%
2025-10-08	182.2600	182.2600	182.0400	182.0400	+8.726%	2	98	+2.033%
2025-10-07	174.9500	174.9500	163.8300	167.4300	-2.007%	43	97	+10.936%
2025-10-06	170.5500	170.8600	170.5500	170.8600	+20.011%	2	58	+8.709%
2025-09-29	148.2700	148.2700	142.0300	142.3700	-11.368%	24	57	+30.463%
2025-09-22	152.4700	161.2100	152.4700	160.6300	+20.838%	51	55	+15.632%
2025-09-18	132.4500	132.9300	132.4500	132.9300	+2.871%	2	30	+39.728%
2025-09-16	129.1300	129.2500	129.1300	129.2200	+10.059%	14	29	+43.739%
2025-09-12	117.4000	117.4100	117.4000	117.4100	+6.833%	4	24	+58.198%
2025-09-11	109.4900	109.9000	109.4900	109.9000	+5.167%	2	23	+69.008%
2025-09-10	104.5100	104.5100	104.5000	104.5000	+19.552%	2	22	+77.742%
2025-09-08	89.3700	89.3700	87.4100	87.4100	-0.091%	3	22	+112.493%
2025-08-29	88.0900	88.0900	87.4900	87.4900	0.000%	20	0	+112.299%

.dark-mode .p1zH9F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p1zH9F{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C7325SPX Jul 17 2026 7325.00 Call (SPX260717C07325000)option OPRA

SPX20260717C7325
SPX Jul 17 2026 7325.00 Call (SPX260717C07325000)
option OPRA