Dark

SPX20260717C7700
SPX Jul 17 2026 7700.00 Call (SPX260717C07700000)
option OPRA

EOD

Jul 7, 2026

1.90-66.667%(-3.80)302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	4.0800	4.0800	1.6700	1.9000	-66.667%	302	16,138	0.000%
2026-07-06	4.8500	7.1000	4.7000	5.7000	+58.333%	1,905	16,155	-66.667%
2026-07-02	7.8600	11.1200	2.8000	3.6000	-45.455%	900	16,174	-47.222%
2026-07-01	8.0000	11.9000	6.5000	6.6000	-43.686%	2,969	16,174	-71.212%
2026-06-30	8.4200	13.3000	8.4200	11.7200	+48.354%	3,884	17,016	-83.788%
2026-06-29	6.2000	8.6000	4.6500	7.9000	+83.721%	3,737	14,852	-75.949%
2026-06-26	5.3300	8.4000	3.3700	4.3000	-49.412%	1,920	16,726	-55.814%
2026-06-25	12.3700	12.3700	6.5000	8.5000	-15.000%	2,707	15,779	-77.647%
2026-06-24	12.2000	15.3000	8.0000	10.0000	-13.793%	2,095	16,719	-81.000%
2026-06-23	12.3700	18.5000	11.0000	11.6000	-49.345%	1,841	16,244	-83.621%
2026-06-22	36.9000	37.4000	22.9000	22.9000	-33.041%	1,342	15,939	-91.703%
2026-06-18	38.9700	39.4600	30.0000	34.2000	+35.714%	1,884	14,275	-94.444%
2026-06-17	44.5000	47.1000	23.0000	25.2000	-40.214%	1,559	14,275	-92.460%
2026-06-16	60.6100	60.6700	42.0600	42.1500	-28.010%	2,537	14,275	-95.492%
2026-06-15	53.9100	71.7000	53.9100	58.5500	+75.299%	6,362	14,167	-96.755%
2026-06-12	37.3700	46.3300	30.2800	33.4000	-0.890%	678	14,167	-94.311%
2026-06-11	20.1600	38.9900	19.6600	33.7000	+76.163%	1,229	14,167	-94.362%
2026-06-10	27.5000	36.1000	19.1000	19.1300	-42.501%	1,946	14,160	-90.068%
2026-06-09	43.2000	51.6000	17.0500	33.2700	-5.214%	4,012	13,017	-94.289%
2026-06-08	47.8900	49.5100	34.4000	35.1000	+8.000%	1,736	11,400	-94.587%
2026-06-05	68.9500	68.9500	32.5000	32.5000	-64.364%	453	9,260	-94.154%
2026-06-04	74.3500	98.0000	74.3500	91.2000	+8.018%	605	9,201	-97.917%
2026-06-03	95.1300	96.5800	84.4300	84.4300	-24.884%	754	9,148	-97.750%
2026-06-02	104.3000	118.0200	103.7000	112.4000	+3.119%	763	9,171	-98.310%
2026-06-01	100.0400	115.7500	94.9000	109.0000	+6.968%	1,079	9,418	-98.257%
2026-05-29	106.4600	114.2700	98.5500	101.9000	-0.391%	1,681	9,767	-98.135%
2026-05-28	84.4000	103.5000	84.3000	102.3000	+13.201%	613	9,261	-98.143%
2026-05-27	94.5000	94.7000	86.4800	90.3700	-4.370%	442	9,198	-97.898%
2026-05-26	94.7000	101.8000	87.7000	94.5000	+15.188%	2,061	9,050	-97.989%
2026-05-22	90.7700	91.0000	79.8300	82.0400	+17.200%	1,207	9,285	-97.684%
2026-05-21	59.2000	79.4000	56.8000	70.0000	-2.778%	117	8,714	-97.286%
2026-05-20	56.1000	73.4800	51.5000	72.0000	+41.176%	428	8,714	-97.361%
2026-05-19	53.3000	62.1000	45.6800	51.0000	-19.736%	196	8,239	-96.275%
2026-05-18	73.0000	73.6000	53.5000	63.5400	-18.985%	408	8,239	-97.010%
2026-05-15	82.1300	89.9000	75.3700	78.4300	-30.886%	661	8,239	-97.577%
2026-05-14	102.3100	124.9500	102.3100	113.4800	+16.641%	687	7,425	-98.326%
2026-05-13	77.1000	98.0700	77.1000	97.2900	+47.633%	2,583	6,963	-98.047%
2026-05-12	73.9500	73.9500	61.6800	65.9000	-20.507%	696	6,963	-97.117%
2026-05-11	81.6600	87.2500	80.6700	82.9000	+10.239%	861	6,963	-97.708%
2026-05-08	71.2000	76.7000	71.2000	75.2000	+36.479%	1,719	7,531	-97.473%
2026-05-07	65.0300	68.6700	54.9200	55.1000	-18.971%	479	6,713	-96.552%
2026-05-06	46.7400	68.2000	46.7400	68.0000	+67.901%	178	6,720	-97.206%
2026-05-05	34.8000	40.5000	34.8000	40.5000	+45.683%	165	6,762	-95.309%
2026-05-04	32.7000	32.7000	27.7000	27.8000	-27.529%	14	6,717	-93.165%
2026-05-01	36.6100	40.6500	35.6000	38.3600	+18.031%	1,185	6,309	-95.047%
2026-04-30	23.1000	32.5000	23.1000	32.5000	+37.131%	523	6,309	-94.154%
2026-04-29	23.7000	23.7000	23.7000	23.7000	-7.059%	4	6,615	-91.983%
2026-04-28	27.5500	27.5500	24.4000	25.5000	-18.452%	39	6,618	-92.549%
2026-04-27	32.0000	32.0000	31.2700	31.2700	-4.954%	1,786	6,633	-93.924%
2026-04-24	25.2200	32.9000	24.4300	32.9000	+42.424%	130	6,585	-94.225%
2026-04-23	26.8000	28.2000	23.1000	23.1000	-13.806%	29	6,549	-91.775%
2026-04-22	26.4000	26.8500	26.4000	26.8000	+27.014%	87	6,542	-92.910%
2026-04-21	24.4400	24.4400	21.1000	21.1000	-23.021%	11	6,470	-90.995%
2026-04-20	27.4100	27.4100	27.4100	27.4100	-4.826%	4	6,470	-93.068%
2026-04-17	22.0000	30.8000	22.0000	28.8000	+66.474%	3,099	6,475	-93.403%
2026-04-16	18.2500	20.8000	17.3000	17.3000	+4.848%	138	4,368	-89.017%
2026-04-15	12.8000	16.5000	12.8000	16.5000	+58.654%	3	4,267	-88.485%
2026-04-14	10.4000	10.4000	10.4000	10.4000	+67.742%	1,503	4,266	-81.731%
2026-04-13	6.2000	6.2000	6.2000	6.2000	-4.908%	4	2,802	-69.355%
2026-04-10	6.0700	6.5200	6.0700	6.5200	+6.885%	11	2,802	-70.859%
2026-04-09	6.0000	6.1000	6.0000	6.1000	+6.830%	2	2,798	-68.852%
2026-04-08	5.7100	5.7100	5.7100	5.7100	+63.610%	1	2,798	-66.725%
2026-04-06	3.5000	3.5000	3.4900	3.4900	-3.056%	3	2,798	-45.559%
2026-04-02	3.6000	3.6000	3.6000	3.6000	-8.861%	20	2,800	-47.222%
2026-04-01	3.9200	3.9500	3.9200	3.9500	+27.419%	50	2,800	-51.899%
2026-03-31	3.1000	3.1000	3.1000	3.1000	+14.815%	2	2,772	-38.710%
2026-03-30	2.7000	2.7000	2.7000	2.7000	-10.000%	2	2,770	-29.630%
2026-03-27	3.4500	3.4500	3.0000	3.0000	-43.289%	412	2,770	-36.667%
2026-03-25	5.2900	5.2900	5.2900	5.2900	+10.208%	10	2,974	-64.083%
2026-03-24	4.8000	4.8000	4.8000	4.8000	-17.241%	100	2,984	-60.417%
2026-03-23	5.8600	5.9100	5.7000	5.8000	+17.647%	31	2,884	-67.241%
2026-03-20	5.2000	5.3000	4.9000	4.9300	-27.500%	13	2,882	-61.460%
2026-03-18	7.7000	7.7000	6.8000	6.8000	-29.969%	603	2,891	-72.059%
2026-03-17	9.8000	9.8000	9.7100	9.7100	+8.492%	4	2,532	-80.433%
2026-03-16	8.9500	8.9500	8.9500	8.9500	-7.254%	1	2,529	-78.771%
2026-03-13	9.6500	9.6500	9.6500	9.6500	-26.054%	10	2,529	-80.311%
2026-03-11	13.0500	13.0600	13.0500	13.0500	-10.800%	190	2,529	-85.441%
2026-03-10	13.4900	14.6300	13.4900	14.6300	+46.300%	1,051	2,679	-87.013%
2026-03-09	10.1000	10.1000	10.0000	10.0000	-24.242%	1,003	2,321	-81.000%
2026-03-06	13.2000	13.2000	13.2000	13.2000	-8.966%	42	1,737	-85.606%
2026-03-05	14.5000	14.5000	14.5000	14.5000	-19.668%	1	1,737	-86.897%
2026-03-04	17.7000	18.0500	17.4500	18.0500	+11.420%	6	1,737	-89.474%
2026-03-03	15.1900	16.4000	15.0500	16.2000	-21.739%	27	1,741	-88.272%
2026-03-02	20.2000	20.7000	20.1000	20.7000	-0.624%	360	1,727	-90.821%
2026-02-27	20.8300	20.8300	20.8300	20.8300	-24.529%	2	1,575	-90.879%
2026-02-25	27.9000	27.9000	27.6000	27.6000	+6.977%	3	1,577	-93.116%
2026-02-24	23.3000	26.2000	23.3000	25.8000	+12.174%	60	1,577	-92.636%
2026-02-23	26.4500	26.4500	22.8000	23.0000	-5.311%	3	1,575	-91.739%
2026-02-19	25.8000	25.8000	24.2900	24.2900	-13.559%	5	1,574	-92.178%
2026-02-18	25.2000	28.1000	25.2000	28.1000	+7.663%	55	1,577	-93.238%
2026-02-17	22.7400	26.1000	22.1000	26.1000	-6.786%	164	1,624	-92.720%
2026-02-13	27.9600	28.0000	27.9600	28.0000	-9.091%	13	1,634	-93.214%
2026-02-12	35.4000	35.4000	30.8000	30.8000	-18.085%	3	1,634	-93.831%
2026-02-11	35.6000	38.2000	35.6000	37.6000	-4.277%	25	1,634	-94.947%
2026-02-10	39.2800	39.2800	39.2800	39.2800	+15.529%	1	1,634	-95.163%
2026-02-06	29.0000	34.0000	29.0000	34.0000	+14.865%	57	1,671	-94.412%
2026-02-05	29.6000	29.6000	29.6000	29.6000	-24.682%	416	1,671	-93.581%
2026-02-04	39.3000	39.3000	39.3000	39.3000	-8.817%	441	1,498	-95.165%
2026-01-30	46.4000	46.4000	43.1000	43.1000	-3.407%	3	1,103	-95.592%
2026-01-29	39.5000	44.6200	37.5000	44.6200	-15.492%	224	1,102	-95.742%
2026-01-28	56.1000	56.1000	52.8000	52.8000	+11.983%	7	1,161	-96.402%
2026-01-26	46.0000	47.4000	46.0000	47.1500	+15.451%	173	1,161	-95.970%
2026-01-23	38.2000	40.8400	38.2000	40.8400	-1.874%	45	1,056	-95.348%
2026-01-22	42.9300	42.9300	41.6200	41.6200	+12.274%	4	1,057	-95.435%
2026-01-21	33.0000	37.0700	33.0000	37.0700	+20.671%	4	1,054	-94.875%
2026-01-20	37.3300	37.3300	30.5000	30.7200	-44.044%	65	1,056	-93.815%
2026-01-15	53.8500	55.2800	53.3000	54.9000	+19.843%	28	1,084	-96.539%
2026-01-14	46.7200	46.7200	45.8100	45.8100	-14.454%	10	1,082	-95.852%
2026-01-13	55.3500	55.3500	53.5500	53.5500	-8.084%	9	1,119	-96.452%
2026-01-09	55.1800	58.2600	55.1700	58.2600	+15.138%	67	1,119	-96.739%
2026-01-08	52.8400	52.9000	50.6000	50.6000	-12.457%	35	986	-96.245%
2026-01-07	59.8000	60.1000	57.8000	57.8000	+0.873%	263	988	-96.713%
2026-01-06	52.5000	57.3000	52.5000	57.3000	+14.486%	28	872	-96.684%
2026-01-05	48.0000	51.8000	48.0000	50.0500	+31.227%	278	884	-96.204%
2026-01-02	38.1400	38.1400	38.1400	38.1400	-32.508%	4	881	-95.018%
2025-12-26	57.0000	57.0000	56.5100	56.5100	+10.956%	11	881	-96.638%
2025-12-23	50.9800	50.9800	50.9300	50.9300	+17.080%	2	891	-96.269%
2025-12-19	43.7000	44.2000	43.5000	43.5000	+10.687%	9	892	-95.632%
2025-12-18	39.2000	40.3000	39.0000	39.3000	+2.880%	9	894	-95.165%
2025-12-17	41.8000	41.8000	38.2000	38.2000	-12.586%	4	885	-95.026%
2025-12-16	45.3000	46.3000	41.2000	43.7000	-14.498%	51	886	-95.652%
2025-12-15	51.1100	51.1100	51.1100	51.1100	-32.838%	284	867	-96.283%
2025-12-05	76.1000	76.1000	76.1000	76.1000	+9.433%	9	644	-97.503%
2025-12-04	69.5400	69.5400	69.5400	69.5400	+1.607%	40	644	-97.268%
2025-12-01	68.1400	68.4400	68.1400	68.4400	-7.061%	2	665	-97.224%
2025-11-26	69.0100	73.6400	69.0100	73.6400	+35.119%	83	721	-97.420%
2025-11-24	54.5000	54.5000	54.5000	54.5000	+14.256%	27	721	-96.514%
2025-11-20	48.0000	48.0000	47.7000	47.7000	-11.007%	2	716	-96.017%
2025-11-19	60.6000	61.6000	53.6000	53.6000	-3.891%	4	714	-96.455%
2025-11-18	57.5000	57.5000	51.5800	55.7700	-44.618%	52	710	-96.593%
2025-11-12	101.2100	101.5900	100.7000	100.7000	+69.244%	28	670	-98.113%
2025-11-07	59.5000	59.5000	59.5000	59.5000	-16.608%	1	670	-96.807%
2025-11-06	69.8500	71.3500	69.8500	71.3500	-18.874%	7	670	-97.337%
2025-11-04	91.9600	91.9600	87.9500	87.9500	-14.595%	126	667	-97.840%
2025-10-31	108.1600	108.1900	101.4000	102.9800	-0.924%	13	656	-98.155%
2025-10-30	103.6000	107.0800	103.4800	103.9400	-5.655%	122	659	-98.172%
2025-10-28	101.3400	110.1700	101.3400	110.1700	+14.237%	30	566	-98.275%
2025-10-27	84.6400	96.4500	84.6400	96.4400	+25.901%	190	596	-98.030%
2025-10-24	72.5000	76.6000	72.5000	76.6000	+19.875%	6	596	-97.520%
2025-10-23	62.3000	64.6800	62.3000	63.9000	+9.418%	29	590	-97.027%
2025-10-22	58.4000	58.4000	58.4000	58.4000	-12.992%	1	576	-96.747%
2025-10-21	67.1500	67.1500	67.0700	67.1200	-1.439%	8	576	-97.169%
2025-10-20	66.2900	68.2600	66.2900	68.1000	+18.641%	5	572	-97.210%
2025-10-17	57.4000	57.4000	57.4000	57.4000	-4.746%	1	572	-96.690%
2025-10-16	60.0300	60.2600	60.0300	60.2600	-6.283%	2	572	-96.847%
2025-10-15	66.4000	71.7500	64.3000	64.3000	+1.132%	25	572	-97.045%
2025-10-14	54.2100	63.5800	54.2000	63.5800	+9.244%	15	551	-97.012%
2025-10-13	60.8000	61.5600	58.2000	58.2000	+11.537%	6	547	-96.735%
2025-10-10	65.0000	65.0000	52.1800	52.1800	-33.418%	3	543	-96.359%
2025-10-08	77.4200	78.9000	77.4200	78.3700	+5.181%	20	545	-97.576%
2025-10-07	74.7000	74.7000	74.5100	74.5100	-0.680%	2	540	-97.450%
2025-10-06	70.2600	75.7800	70.2600	75.0200	+0.725%	114	540	-97.467%
2025-10-03	68.8500	74.4800	68.8500	74.4800	+13.347%	54	591	-97.449%
2025-10-02	66.7400	67.6200	65.7100	65.7100	+1.248%	9	600	-97.109%
2025-10-01	56.0100	65.1000	55.9700	64.9000	+7.987%	8	600	-97.072%
2025-09-30	53.8000	60.1000	53.8000	60.1000	+7.187%	4	601	-96.839%
2025-09-29	56.0700	56.0700	56.0700	56.0700	+10.876%	2	600	-96.611%
2025-09-25	48.5000	50.5700	48.5000	50.5700	-19.959%	3	600	-96.243%
2025-09-23	66.0000	66.0000	63.1800	63.1800	-7.347%	11	433	-96.993%
2025-09-22	62.2600	68.4600	62.2600	68.1900	+13.555%	52	422	-97.214%
2025-09-19	55.2500	60.0500	55.2400	60.0500	+11.431%	52	409	-96.836%
2025-09-18	51.6000	54.1300	50.5000	53.8900	+14.538%	30	383	-96.474%
2025-09-17	45.8000	47.0500	45.8000	47.0500	-8.392%	3	370	-95.962%
2025-09-16	51.6900	51.6900	51.3200	51.3600	+4.945%	14	368	-96.301%
2025-09-15	46.5800	48.9400	46.5500	48.9400	+9.584%	42	366	-96.118%
2025-09-12	43.1100	44.8700	43.0200	44.6600	+3.046%	19	365	-95.746%
2025-09-11	38.4000	43.5500	38.4000	43.3400	+15.481%	153	357	-95.616%
2025-09-10	35.6600	37.5300	35.6600	37.5300	+11.530%	29	344	-94.937%
2025-09-09	32.5500	33.6500	32.5500	33.6500	+5.321%	7	327	-94.354%
2025-09-08	31.9000	31.9500	31.9000	31.9500	+5.970%	2	323	-94.053%
2025-09-05	29.7500	30.1800	29.7500	30.1500	-3.674%	3	324	-93.698%
2025-09-04	31.3000	31.3000	31.3000	31.3000	+0.870%	1	324	-93.930%
2025-08-29	31.5000	31.5000	30.9600	31.0300	-15.265%	3	322	-93.877%
2025-08-28	36.6200	36.6200	36.6200	36.6200	+7.045%	1	322	-94.812%
2025-08-27	34.2100	34.2100	34.2100	34.2100	+22.660%	2	322	-94.446%
2025-08-21	26.2200	27.8900	26.2200	27.8900	+2.311%	6	324	-93.188%
2025-08-20	27.2600	27.2600	27.2600	27.2600	-25.048%	2	322	-93.030%
2025-08-14	36.3600	36.4600	36.3600	36.3700	+21.395%	4	320	-94.776%
2025-08-11	29.9600	29.9600	29.9600	29.9600	-17.054%	299	319	-93.658%
2025-07-28	36.3700	36.3700	36.1200	36.1200	+2.877%	3	30	-94.740%
2025-07-25	35.1100	35.1100	35.1100	35.1100	+2.183%	2	27	-94.588%
2025-07-24	34.3600	34.3600	34.3600	34.3600	-0.058%	1	25	-94.470%
2025-07-23	33.1000	34.3800	33.1000	34.3800	+7.673%	6	24	-94.474%
2025-07-21	31.9300	31.9300	31.9300	31.9300	+25.857%	2	20	-94.049%
2025-07-16	25.3700	25.3700	25.3700	25.3700	-17.763%	2	18	-92.511%
2025-07-10	30.8500	30.8500	30.8500	30.8500	+13.045%	2	16	-93.841%
2025-07-09	27.2900	27.2900	27.2900	27.2900	+1.563%	2	14	-93.038%
2025-07-08	26.8700	26.8700	26.8700	26.8700	-2.006%	1	12	-92.929%
2025-07-07	26.8200	27.4200	26.8200	27.4200	+18.753%	6	11	-93.071%
2025-06-30	23.0900	23.0900	23.0900	23.0900	+66.956%	4	5	-91.771%
2025-06-18	13.8300	13.8300	13.8300	13.8300	0.000%	1	0	-86.262%

.dark-mode .fVF1dH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVF1dH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C7700SPX Jul 17 2026 7700.00 Call (SPX260717C07700000)option OPRA

SPX20260717C7700
SPX Jul 17 2026 7700.00 Call (SPX260717C07700000)
option OPRA