Dark

SPX20260717C7600
SPX Jul 17 2026 7600.00 Call (SPX260717C07600000)
option OPRA

EOD

Jul 8, 2026

10.20-38.182%(-6.30)4,433

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.5800	11.8000	6.3000	10.2000	-38.182%	4,433	32,885	0.000%
2026-07-07	24.9800	25.2000	14.5000	16.5000	-48.438%	3,781	32,710	-38.182%
2026-07-06	26.9600	34.8500	23.5600	32.0000	+72.973%	1,845	32,670	-68.125%
2026-07-02	31.4000	41.0500	13.6600	18.5000	-30.970%	1,251	33,201	-44.865%
2026-07-01	29.9600	40.0000	25.3500	26.8000	-21.980%	2,803	33,201	-61.940%
2026-06-30	27.1500	42.1000	27.1500	34.3500	+28.845%	2,030	32,556	-70.306%
2026-06-29	23.9000	28.3500	16.6000	26.6600	+60.699%	2,050	32,511	-61.740%
2026-06-26	17.4000	26.2000	12.4700	16.5900	-33.640%	2,653	31,805	-38.517%
2026-06-25	31.5000	31.8000	19.9000	25.0000	-20.635%	7,486	32,212	-59.200%
2026-06-24	30.7000	40.0000	22.8000	31.5000	+1.711%	2,998	32,429	-67.619%
2026-06-23	30.4600	44.0500	29.7000	30.9700	-46.769%	2,744	32,251	-67.065%
2026-06-22	75.3000	78.1000	53.9000	58.1800	-17.941%	3,492	32,550	-82.468%
2026-06-18	64.8000	75.7000	64.5000	70.9000	+29.073%	3,675	30,336	-85.614%
2026-06-17	87.1000	90.0000	49.6700	54.9300	-34.607%	3,954	30,336	-81.431%
2026-06-16	108.7000	108.7000	84.0000	84.0000	-21.955%	9,847	30,336	-87.857%
2026-06-15	97.2000	120.8800	97.2000	107.6300	+64.321%	6,821	20,449	-90.523%
2026-06-12	67.5000	82.0500	54.4900	65.5000	-0.758%	986	20,449	-84.427%
2026-06-11	41.5000	70.1000	36.1000	66.0000	+81.418%	2,153	20,449	-84.545%
2026-06-10	54.2700	65.1000	35.0000	36.3800	-37.287%	1,310	20,512	-71.963%
2026-06-09	77.8500	81.2000	35.3200	58.0100	-11.866%	2,275	20,318	-82.417%
2026-06-08	84.2000	85.7000	64.5500	65.8200	+12.129%	2,121	19,388	-84.503%
2026-06-05	115.3500	115.3500	58.5000	58.7000	-59.640%	1,442	17,930	-82.624%
2026-06-04	126.8000	154.7000	126.0700	145.4400	+7.280%	1,571	17,480	-92.987%
2026-06-03	162.5000	162.5000	135.5700	135.5700	-20.065%	1,490	17,569	-92.476%
2026-06-02	158.3000	175.2400	158.2000	169.6000	+1.892%	3,785	14,280	-93.986%
2026-06-01	150.3000	172.8500	147.2800	166.4500	+7.180%	4,507	12,592	-93.872%
2026-05-29	163.8900	166.8200	149.3500	155.3000	+0.766%	1,001	10,582	-93.432%
2026-05-28	144.8900	154.9600	139.8800	154.1200	+14.256%	3,346	9,939	-93.382%
2026-05-27	140.5300	142.0000	130.0000	134.8900	-3.643%	978	13,829	-92.438%
2026-05-26	139.7900	148.8500	131.4000	139.9900	+14.840%	2,852	13,307	-92.714%
2026-05-22	129.7000	133.9800	119.6800	121.9000	+6.855%	730	14,087	-91.632%
2026-05-21	95.6000	114.0800	93.0000	114.0800	+5.688%	959	13,644	-91.059%
2026-05-20	86.3600	109.9500	82.1000	107.9400	+25.658%	1,346	13,644	-90.550%
2026-05-19	84.8500	91.7500	75.0000	85.9000	-12.969%	47	13,337	-88.126%
2026-05-18	109.8000	115.0000	84.9900	98.7000	-5.496%	1,404	13,337	-89.666%
2026-05-15	121.6000	131.8000	104.4400	104.4400	-35.062%	958	13,337	-90.234%
2026-05-14	151.0000	168.7400	150.0700	160.8300	+15.705%	1,529	13,120	-93.658%
2026-05-13	112.0800	141.0000	105.6000	139.0000	+27.045%	3,289	12,342	-92.662%
2026-05-12	110.0000	110.0000	93.6300	109.4100	-10.540%	171	12,342	-90.677%
2026-05-11	114.0000	128.9100	114.0000	122.3000	+10.180%	933	12,342	-91.660%
2026-05-08	111.0000	116.9400	111.0000	111.0000	+29.673%	4,416	13,259	-90.811%
2026-05-07	100.1000	106.9700	85.6000	85.6000	-16.439%	1,885	14,694	-88.084%
2026-05-06	77.3900	102.9000	77.0200	102.4400	+62.345%	4,112	13,579	-90.043%
2026-05-05	56.1000	65.0000	56.1000	63.1000	+33.686%	1,641	5,369	-83.835%
2026-05-04	52.0000	54.9300	46.3000	47.2000	-20.081%	73	4,875	-78.390%
2026-05-01	56.3800	65.2000	56.3800	59.0600	+12.602%	136	4,870	-82.729%
2026-04-30	43.2000	53.6000	40.2300	52.4500	+32.349%	1,343	4,870	-80.553%
2026-04-29	38.5600	39.6300	36.8000	39.6300	-2.629%	272	4,530	-74.262%
2026-04-28	44.6900	44.6900	39.4000	40.7000	-21.881%	179	4,485	-74.939%
2026-04-27	51.7000	53.3000	48.5000	52.1000	-0.554%	1,043	4,544	-80.422%
2026-04-24	40.8000	52.3900	40.8000	52.3900	+35.026%	56	4,202	-80.531%
2026-04-23	44.8000	46.8000	35.6000	38.8000	-13.393%	20	4,199	-73.711%
2026-04-22	39.9600	44.8000	39.9600	44.8000	+29.855%	644	4,190	-77.232%
2026-04-21	45.3500	48.4000	34.5000	34.5000	-17.935%	358	3,396	-70.435%
2026-04-20	43.5100	43.5100	41.5500	42.0400	-9.004%	241	3,396	-75.737%
2026-04-17	43.9500	48.0600	43.9500	46.2000	+59.310%	1,241	3,273	-77.922%
2026-04-16	29.6500	33.2400	28.4000	29.0000	+6.227%	767	2,614	-64.828%
2026-04-15	23.8500	27.3000	23.7000	27.3000	+52.514%	613	3,426	-62.637%
2026-04-14	13.9000	17.9000	13.9000	17.9000	+73.786%	503	2,804	-43.017%
2026-04-13	8.4100	10.3000	8.4100	10.3000	+0.980%	622	2,965	-0.971%
2026-04-10	10.0000	10.4000	10.0000	10.2000	0.000%	29	2,572	0.000%
2026-04-09	8.7000	10.2000	8.6200	10.2000	+12.707%	455	2,611	0.000%
2026-04-08	9.2000	9.2000	9.0500	9.0500	+77.451%	154	2,403	+12.707%
2026-04-02	5.1000	5.1000	5.1000	5.1000	-11.304%	2	2,302	+100.000%
2026-04-01	5.7500	5.7500	5.7500	5.7500	+36.580%	1	2,302	+77.391%
2026-03-31	4.2100	4.2100	4.2100	4.2100	+7.949%	1	2,281	+142.280%
2026-03-30	4.0200	4.0200	3.9000	3.9000	-1.515%	34	2,281	+161.538%
2026-03-27	4.6500	4.6500	3.9600	3.9600	-33.333%	11	2,305	+157.576%
2026-03-26	5.9400	5.9400	5.9400	5.9400	-39.388%	10	2,311	+71.717%
2026-03-23	9.9000	9.9000	9.8000	9.8000	+31.367%	752	2,305	+4.082%
2026-03-20	8.2000	8.3000	7.4100	7.4600	-23.093%	223	2,606	+36.729%
2026-03-19	9.7000	9.7000	9.7000	9.7000	-23.016%	10	2,483	+5.155%
2026-03-18	12.3500	12.6000	12.3500	12.6000	-8.364%	113	2,483	-19.048%
2026-03-17	15.7100	15.7100	13.7500	13.7500	-6.463%	11	2,494	-25.818%
2026-03-16	14.7000	14.8000	14.7000	14.7000	-0.136%	14	2,494	-30.612%
2026-03-13	17.3900	17.3900	14.7200	14.7200	-29.569%	104	2,498	-30.707%
2026-03-11	20.9100	20.9100	20.9000	20.9000	-11.889%	2	2,405	-51.196%
2026-03-10	23.7200	23.7200	23.7200	23.7200	+42.036%	1	2,405	-56.998%
2026-03-09	16.0000	16.7000	16.0000	16.7000	-34.044%	751	3,246	-38.922%
2026-03-05	22.7900	25.3200	22.7900	25.3200	-4.453%	7	2,875	-59.716%
2026-03-03	24.2000	26.5000	22.6500	26.5000	-20.659%	1,264	2,874	-61.509%
2026-03-02	30.7000	33.4000	30.7000	33.4000	+1.705%	3	1,932	-69.461%
2026-02-27	32.3900	32.8400	32.3900	32.8400	-9.282%	5	1,931	-68.940%
2026-02-26	36.4000	36.4000	36.1000	36.2000	-19.894%	8	1,936	-71.823%
2026-02-25	42.2900	45.4000	42.2800	45.1900	+13.829%	478	1,524	-77.429%
2026-02-24	33.7000	39.7000	33.6000	39.7000	+18.155%	48	1,524	-74.307%
2026-02-23	33.8700	33.8700	33.6000	33.6000	-11.486%	2	1,530	-69.643%
2026-02-19	38.8000	39.2100	36.4900	37.9600	-10.913%	23	1,524	-73.130%
2026-02-18	39.9900	42.6400	39.8200	42.6100	+15.474%	200	1,724	-76.062%
2026-02-17	33.6700	37.0000	33.6700	36.9000	-6.582%	7	1,724	-72.358%
2026-02-13	38.8700	39.5000	38.8700	39.5000	-12.027%	7	1,721	-74.177%
2026-02-12	55.4000	55.4000	44.9000	44.9000	-16.075%	65	1,721	-77.283%
2026-02-11	53.5000	53.5000	53.5000	53.5000	-4.396%	30	1,766	-80.935%
2026-02-10	55.9600	55.9600	55.9600	55.9600	-5.313%	2	1,698	-81.773%
2026-02-09	55.1000	59.3000	55.1000	59.1000	+13.588%	100	1,700	-82.741%
2026-02-06	44.2000	52.6100	44.2000	52.0300	+10.000%	151	1,660	-80.396%
2026-02-04	54.0800	55.4800	47.3000	47.3000	-29.822%	851	1,662	-78.436%
2026-02-02	60.9000	67.6700	60.9000	67.4000	+6.477%	101	1,040	-84.866%
2026-01-30	63.3000	63.3000	63.3000	63.3000	+9.705%	12	1,081	-83.886%
2026-01-29	58.6000	58.6000	57.7000	57.7000	-24.079%	38	1,070	-82.322%
2026-01-28	76.3000	76.3000	75.2000	76.0000	+29.626%	20	1,040	-86.579%
2026-01-23	58.6100	58.6300	58.6100	58.6300	-6.192%	5	1,020	-82.603%
2026-01-22	62.5000	62.5000	62.5000	62.5000	+41.852%	151	1,015	-83.680%
2026-01-20	52.9400	52.9400	44.0600	44.0600	-35.519%	27	917	-76.850%
2026-01-15	68.2500	68.8000	68.2500	68.3300	+5.415%	697	934	-85.072%
2026-01-14	64.8200	64.8200	64.8200	64.8200	-19.328%	9	452	-84.264%
2026-01-12	80.3500	80.3500	80.3500	80.3500	+1.056%	1	443	-87.306%
2026-01-09	79.5100	79.5100	79.5100	79.5100	+10.262%	1	442	-87.171%
2026-01-08	72.1100	72.1100	72.1100	72.1100	-8.467%	7	442	-85.855%
2026-01-07	80.0500	80.0500	78.7800	78.7800	+1.130%	6	442	-87.053%
2026-01-06	73.2800	77.9000	73.2800	77.9000	+10.496%	106	447	-86.906%
2026-01-05	66.0000	70.5000	66.0000	70.5000	+24.668%	2	549	-85.532%
2026-01-02	53.7800	56.6000	52.7400	56.5500	-16.777%	5	549	-81.963%
2025-12-30	69.3800	69.3800	67.9500	67.9500	-12.187%	5	546	-84.989%
2025-12-26	77.3300	77.3800	77.3300	77.3800	+7.026%	2	541	-86.818%
2025-12-24	72.3000	72.3000	72.3000	72.3000	+14.056%	1	542	-85.892%
2025-12-22	63.4500	63.4500	63.3900	63.3900	+6.181%	2	542	-83.909%
2025-12-19	59.7000	59.7000	59.7000	59.7000	+8.368%	1	543	-82.915%
2025-12-18	54.9000	55.0900	54.9000	55.0900	+8.020%	56	543	-81.485%
2025-12-17	57.6700	57.6700	51.0000	51.0000	-12.205%	9	552	-80.000%
2025-12-16	67.0000	67.5000	57.7000	58.0900	-14.322%	102	552	-82.441%
2025-12-15	68.0700	68.3000	67.3000	67.8000	-8.080%	6	503	-84.956%
2025-12-12	73.7500	73.7600	73.7500	73.7600	-20.242%	2	502	-86.171%
2025-12-04	92.4800	92.4800	92.4800	92.4800	+2.630%	40	502	-88.971%
2025-12-01	90.1100	90.1100	90.1100	90.1100	-4.877%	40	502	-88.681%
2025-11-28	93.3600	94.7300	93.3100	94.7300	+30.662%	4	502	-89.233%
2025-11-24	72.5000	72.5000	72.5000	72.5000	+20.833%	6	500	-85.931%
2025-11-21	60.0000	60.0000	60.0000	60.0000	+4.167%	2	500	-83.000%
2025-11-20	68.0000	68.0000	57.6000	57.6000	-17.714%	8	502	-82.292%
2025-11-19	78.1000	79.4000	69.3000	70.0000	-8.521%	100	499	-85.429%
2025-11-18	71.6000	76.5200	70.0000	76.5200	-9.121%	6	414	-86.670%
2025-11-17	89.5000	89.5000	84.2000	84.2000	-31.349%	4	413	-87.886%
2025-11-12	122.6500	122.6500	122.6500	122.6500	+24.898%	1	411	-91.684%
2025-11-10	98.2000	98.2000	98.2000	98.2000	+3.477%	4	411	-89.613%
2025-11-06	98.8300	99.5600	94.9000	94.9000	-19.583%	90	407	-89.252%
2025-11-04	117.9800	118.0100	117.9800	118.0100	-9.640%	6	439	-91.357%
2025-11-03	129.9000	130.6000	129.9000	130.6000	-3.623%	10	433	-92.190%
2025-10-31	128.4200	135.5100	128.4200	135.5100	+7.624%	3	433	-92.473%
2025-10-30	125.9800	125.9800	124.8000	125.9100	-0.639%	24	431	-91.899%
2025-10-28	126.8900	126.8900	126.5800	126.7200	+33.389%	4	443	-91.951%
2025-10-24	93.8000	98.3000	93.8000	95.0000	+17.197%	61	448	-89.263%
2025-10-23	81.0500	81.0600	81.0500	81.0600	+1.325%	4	446	-87.417%
2025-10-22	83.9000	83.9000	79.5000	80.0000	-8.780%	15	442	-87.250%
2025-10-20	83.6500	87.7000	83.2100	87.7000	+11.478%	24	437	-88.369%
2025-10-16	90.7600	90.7600	78.6700	78.6700	-4.014%	42	430	-87.034%
2025-10-15	85.8000	85.8000	79.7400	81.9600	+1.687%	174	384	-87.555%
2025-10-13	80.6000	80.6000	80.6000	80.6000	+18.147%	1	325	-87.345%
2025-10-10	98.8800	99.3400	68.2200	68.2200	-29.240%	137	324	-85.048%
2025-10-09	98.8900	98.8900	96.3700	96.4100	-2.102%	120	358	-89.420%
2025-10-08	99.7300	99.7300	98.4100	98.4800	+2.776%	68	256	-89.643%
2025-10-06	95.7100	95.8200	95.7100	95.8200	+2.668%	2	126	-89.355%
2025-10-03	89.6500	93.3300	89.3300	93.3300	+11.639%	5	126	-89.071%
2025-10-02	83.6000	83.6000	83.6000	83.6000	+15.390%	1	127	-87.799%
2025-10-01	72.3700	72.4500	72.3700	72.4500	+14.727%	2	126	-85.921%
2025-09-25	63.1500	63.1500	63.1500	63.1500	-25.741%	1	125	-83.848%
2025-09-22	79.8100	85.0400	79.8000	85.0400	+33.711%	6	124	-88.006%
2025-09-15	63.6000	63.6000	63.6000	63.6000	+7.851%	1	125	-83.962%
2025-09-12	55.6400	58.9700	55.6400	58.9700	+9.978%	3	124	-82.703%
2025-09-11	52.9300	53.6200	52.9300	53.6200	+24.149%	6	125	-80.977%
2025-09-09	43.2800	43.2800	43.1900	43.1900	+1.815%	2	127	-76.383%
2025-09-04	40.9500	42.4200	40.9500	42.4200	+2.588%	10	127	-75.955%
2025-08-29	41.3100	41.3500	41.1100	41.3500	-10.304%	5	114	-75.333%
2025-08-27	46.1000	46.1000	46.1000	46.1000	+10.472%	5	114	-77.874%
2025-08-25	41.8100	41.8100	41.7300	41.7300	+20.747%	2	109	-75.557%
2025-08-21	34.5600	34.5600	34.5600	34.5600	-4.080%	2	109	-70.486%
2025-08-20	36.0300	36.0300	36.0300	36.0300	-24.623%	1	107	-71.690%
2025-08-14	48.9600	48.9600	47.8000	47.8000	+9.583%	76	106	-78.661%
2025-08-12	41.1200	43.6200	41.1200	43.6200	+13.564%	2	35	-76.616%
2025-08-11	38.4100	38.4100	38.4100	38.4100	+16.997%	1	37	-73.444%
2025-08-06	32.8300	32.8300	32.8300	32.8300	+17.882%	2	36	-68.931%
2025-08-01	27.8500	27.8500	27.8500	27.8500	-36.051%	7	34	-63.375%
2025-07-31	46.7300	46.7800	43.5500	43.5500	-7.772%	9	27	-76.579%
2025-07-28	47.2200	47.2200	47.2200	47.2200	+0.021%	1	30	-78.399%
2025-07-25	45.6600	47.2100	45.6600	47.2100	+4.262%	3	30	-78.394%
2025-07-24	44.7100	45.2800	44.7100	45.2800	+1.411%	5	30	-77.473%
2025-07-23	40.8500	44.6500	40.8500	44.6500	+12.667%	10	35	-77.156%
2025-07-21	40.3700	41.6700	39.6300	39.6300	+0.814%	7	35	-74.262%
2025-07-18	39.3100	39.3100	39.3100	39.3100	+5.389%	5	34	-74.052%
2025-07-17	37.3000	37.3000	37.3000	37.3000	+5.666%	5	36	-72.654%
2025-07-16	32.9100	35.3000	32.9100	35.3000	-1.944%	2	31	-71.105%
2025-07-15	36.0000	36.0000	36.0000	36.0000	-1.854%	3	29	-71.667%
2025-07-14	35.6800	36.6800	35.2000	36.6800	-1.398%	3	26	-72.192%
2025-07-11	37.2000	37.2000	37.2000	37.2000	-6.767%	3	23	-72.581%
2025-07-10	39.8100	39.9000	39.8100	39.9000	+12.967%	4	23	-74.436%
2025-07-09	35.3200	35.3200	35.3200	35.3200	+2.854%	1	19	-71.121%
2025-07-08	34.2600	34.3400	34.2600	34.3400	-3.158%	4	18	-70.297%
2025-07-07	39.8600	39.8600	34.5600	35.4600	-11.350%	9	14	-71.235%
2025-07-03	40.0000	40.0000	40.0000	40.0000	+19.048%	2	7	-74.500%
2025-07-02	33.7000	33.7000	33.6000	33.6000	+8.703%	2	7	-69.643%
2025-07-01	30.9100	30.9100	30.9100	30.9100	+2.793%	4	6	-67.001%
2025-06-30	30.0700	30.0700	30.0700	30.0700	0.000%	2	2	-66.079%

.dark-mode .TTmKMq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TTmKMq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C7600SPX Jul 17 2026 7600.00 Call (SPX260717C07600000)option OPRA

SPX20260717C7600
SPX Jul 17 2026 7600.00 Call (SPX260717C07600000)
option OPRA