Dark

SPX20260717C7800
SPX Jul 17 2026 7800.00 Call (SPX260717C07800000)
option OPRA

EOD

Jul 8, 2026

0.1500-57.143%(-0.2000)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2400	0.2500	0.1500	0.1500	-57.143%	90	13,359	0.000%
2026-07-07	0.5500	0.5500	0.3500	0.3500	-47.761%	124	13,450	-57.143%
2026-07-06	0.8100	1.1000	0.6700	0.6700	+3.077%	2,219	13,425	-77.612%
2026-07-02	1.3200	1.8800	0.6000	0.6500	-48.000%	326	14,248	-76.923%
2026-07-01	2.1300	2.5000	1.2500	1.2500	-50.000%	393	14,248	-88.000%
2026-06-30	2.5000	3.3000	2.4000	2.5000	+28.205%	75	14,147	-94.000%
2026-06-29	1.9800	2.1800	1.2000	1.9500	+78.899%	438	14,390	-92.308%
2026-06-26	1.5400	2.2500	1.0900	1.0900	-55.510%	651	14,315	-86.239%
2026-06-25	3.3500	3.4600	1.9300	2.4500	-23.438%	2,517	14,447	-93.878%
2026-06-24	4.2000	5.0000	2.4500	3.2000	-12.088%	290	15,006	-95.313%
2026-06-23	3.9100	5.5800	3.5000	3.6400	-57.674%	3,154	14,738	-95.879%
2026-06-22	13.7000	14.4100	7.7000	8.6000	-41.892%	1,672	15,675	-98.256%
2026-06-18	16.7000	16.7000	12.0000	14.8000	+50.407%	1,702	16,324	-98.986%
2026-06-17	19.7000	21.1000	8.5000	9.8400	-46.522%	1,348	16,324	-98.476%
2026-06-16	30.4300	31.3000	18.4000	18.4000	-38.850%	3,814	16,324	-99.185%
2026-06-15	26.5400	38.2000	26.5400	30.0900	+96.795%	3,635	13,299	-99.501%
2026-06-12	18.6000	24.1000	14.9000	15.2900	-15.056%	2,948	13,299	-99.019%
2026-06-11	10.0000	20.1000	9.7000	18.0000	+87.110%	2,506	13,299	-99.167%
2026-06-10	15.8000	18.6000	8.5800	9.6200	-38.333%	1,677	13,298	-98.441%
2026-06-09	21.7000	25.8600	7.9000	15.6000	-10.035%	2,064	14,308	-99.038%
2026-06-08	25.5300	25.5300	16.7600	17.3400	+5.796%	2,142	13,970	-99.135%
2026-06-05	39.7000	39.8000	16.3900	16.3900	-68.481%	7,065	13,497	-99.085%
2026-06-04	44.5000	58.0700	43.5000	52.0000	+3.216%	1,602	15,552	-99.712%
2026-06-03	53.7600	56.8700	49.5000	50.3800	-25.583%	612	16,249	-99.702%
2026-06-02	62.7500	73.2300	62.0000	67.7000	-1.023%	1,152	16,226	-99.778%
2026-06-01	60.8400	71.6500	57.2000	68.4000	+8.554%	612	16,692	-99.781%
2026-05-29	68.1300	72.9300	63.0100	63.0100	-2.687%	2,280	16,342	-99.762%
2026-05-28	51.4000	65.6600	50.2000	64.7500	+16.457%	289	15,115	-99.768%
2026-05-27	60.8000	61.4800	55.0200	55.6000	-8.160%	382	10,818	-99.730%
2026-05-26	60.1200	66.0000	55.8600	60.5400	+18.636%	1,502	10,825	-99.752%
2026-05-22	54.7700	58.7000	50.1400	51.0300	+18.674%	639	10,100	-99.706%
2026-05-21	39.4100	48.1800	34.7500	43.0000	-2.050%	813	9,834	-99.651%
2026-05-20	37.3000	44.7000	37.3000	43.9000	+50.859%	209	9,834	-99.658%
2026-05-19	27.3700	37.6400	26.9800	29.1000	-14.387%	92	8,807	-99.485%
2026-05-18	42.4100	47.3000	33.9900	33.9900	-30.205%	470	8,807	-99.559%
2026-05-15	52.4400	56.6400	48.7000	48.7000	-37.564%	1,406	8,807	-99.692%
2026-05-14	69.3700	87.8000	69.3700	78.0000	+24.442%	2,483	10,237	-99.808%
2026-05-13	48.2900	65.7000	48.2900	62.6800	+31.681%	3,529	8,845	-99.761%
2026-05-12	40.5000	47.6000	39.0000	47.6000	-11.524%	235	8,845	-99.685%
2026-05-11	53.4500	57.2000	52.9000	53.8000	+9.729%	1,955	8,845	-99.721%
2026-05-08	45.8000	51.2000	45.6000	49.0300	+43.488%	1,050	7,887	-99.694%
2026-05-07	42.4000	44.8600	33.9000	34.1700	-20.535%	1,159	7,574	-99.561%
2026-05-06	35.0100	43.0000	35.0100	43.0000	+79.167%	572	6,452	-99.651%
2026-05-05	19.4600	24.0000	19.4600	24.0000	+45.897%	621	6,498	-99.375%
2026-05-04	17.5000	17.5000	16.4500	16.4500	-21.667%	11	7,065	-99.088%
2026-05-01	21.7500	23.8000	21.0000	21.0000	+61.538%	1,347	6,118	-99.286%
2026-04-29	13.0000	13.0000	13.0000	13.0000	-11.565%	167	6,118	-98.846%
2026-04-28	14.7000	14.8000	14.7000	14.7000	-27.586%	7	6,017	-98.980%
2026-04-27	20.3000	20.5000	19.3900	20.3000	+3.046%	119	6,011	-99.261%
2026-04-24	15.0400	19.7000	15.0400	19.7000	+55.118%	19	5,976	-99.239%
2026-04-23	17.4400	17.6900	12.7000	12.7000	-21.605%	358	5,983	-98.819%
2026-04-22	14.2100	16.2000	14.2100	16.2000	+17.818%	23	5,804	-99.074%
2026-04-21	14.9400	14.9400	13.7500	13.7500	-23.654%	865	5,294	-98.909%
2026-04-17	15.5000	19.8000	15.5000	18.0100	+122.621%	4,020	5,294	-99.167%
2026-04-15	7.2000	8.3000	7.2000	8.0900	+30.484%	158	4,931	-98.146%
2026-04-14	6.3800	6.5300	6.2000	6.2000	+37.778%	4,327	5,060	-97.581%
2026-04-13	3.9000	4.5000	3.9000	4.5000	+25.000%	10	1,817	-96.667%
2026-04-10	4.2000	4.2000	3.6000	3.6000	+0.279%	652	1,822	-95.833%
2026-04-09	3.5900	3.5900	3.5900	3.5900	+41.897%	5	2,005	-95.822%
2026-04-07	2.5300	2.5300	2.5300	2.5300	-5.948%	800	2,005	-94.071%
2026-04-06	2.7600	2.7600	2.6900	2.6900	+12.083%	38	2,239	-94.424%
2026-03-27	2.6100	2.6100	2.4000	2.4000	-14.286%	6	2,275	-93.750%
2026-03-26	2.8000	2.8000	2.8000	2.8000	-11.392%	2	2,275	-94.643%
2026-03-24	3.1600	3.1600	3.1600	3.1600	-3.364%	2	2,275	-95.253%
2026-03-20	3.5600	3.5600	3.2200	3.2700	-3.824%	72	2,279	-95.413%
2026-03-19	4.2500	4.2500	3.4000	3.4000	-26.087%	5	2,347	-95.588%
2026-03-18	4.8500	4.8500	4.6000	4.6000	-8.000%	10	2,350	-96.739%
2026-03-17	5.9600	5.9600	5.0000	5.0000	-9.910%	5	2,352	-97.000%
2026-03-16	6.1000	6.2000	5.5500	5.5500	-5.128%	4	2,354	-97.297%
2026-03-13	6.6500	6.6500	5.8500	5.8500	-19.863%	148	2,358	-97.436%
2026-03-12	7.3000	7.3000	7.3000	7.3000	-5.195%	1	2,497	-97.945%
2026-03-11	7.7000	7.7000	7.7000	7.7000	-11.494%	20	2,498	-98.052%
2026-03-10	8.0000	8.7000	8.0000	8.7000	+33.436%	25	2,518	-98.276%
2026-03-09	6.8100	6.8100	6.5200	6.5200	-22.473%	300	2,543	-97.699%
2026-03-06	8.4100	8.4100	8.4100	8.4100	-7.582%	1	2,381	-98.216%
2026-03-05	10.5000	10.5000	9.1000	9.1000	-18.386%	21	2,382	-98.352%
2026-03-04	11.1500	11.1500	11.1500	11.1500	+11.500%	2	2,402	-98.655%
2026-03-03	9.5200	10.1800	9.5200	10.0000	-21.260%	3	2,404	-98.500%
2026-02-27	13.4000	13.4000	12.7000	12.7000	-25.557%	7	2,404	-98.819%
2026-02-24	16.4000	17.0600	16.4000	17.0600	+13.355%	6	2,245	-99.121%
2026-02-23	17.3900	17.5400	14.7000	15.0500	-10.096%	51	2,249	-99.003%
2026-02-20	16.7400	16.7400	16.7400	16.7400	+5.615%	2	2,211	-99.104%
2026-02-19	16.5000	16.5000	15.8500	15.8500	-3.058%	4	2,211	-99.054%
2026-02-18	16.3500	16.3500	16.3500	16.3500	+0.615%	16	2,209	-99.083%
2026-02-17	16.7500	17.1500	15.3100	16.2500	-8.192%	66	2,193	-99.077%
2026-02-13	17.4500	17.7000	16.6900	17.7000	-18.433%	44	2,088	-99.153%
2026-02-12	21.7000	21.7000	21.7000	21.7000	-16.858%	9	2,088	-99.309%
2026-02-11	26.1000	26.1000	26.1000	26.1000	-9.312%	15	2,097	-99.425%
2026-02-10	29.0400	29.0400	28.7300	28.7800	+1.696%	3	2,097	-99.479%
2026-02-09	28.3000	28.3000	28.3000	28.3000	+49.735%	1	2,097	-99.470%
2026-02-05	19.4000	19.4000	18.9000	18.9000	-23.233%	28	2,096	-99.206%
2026-02-04	24.6200	24.6200	24.6200	24.6200	-1.124%	1	2,081	-99.391%
2026-02-03	24.9000	24.9000	24.9000	24.9000	-24.591%	1	2,082	-99.398%
2026-02-02	33.1800	33.1800	32.9300	33.0200	+11.178%	60	2,082	-99.546%
2026-01-30	32.3000	32.3000	29.7000	29.7000	+12.075%	4	2,085	-99.495%
2026-01-29	26.5000	26.5000	26.5000	26.5000	-29.838%	1	2,083	-99.434%
2026-01-27	36.7000	37.7700	36.7000	37.7700	+13.765%	5	2,083	-99.603%
2026-01-26	33.2000	33.2000	33.2000	33.2000	+56.752%	102	2,083	-99.548%
2026-01-20	26.1700	26.1700	21.1800	21.1800	-38.430%	18	1,984	-99.292%
2026-01-16	34.4000	34.4000	34.4000	34.4000	-9.759%	1	1,981	-99.564%
2026-01-15	38.1300	38.1300	38.1200	38.1200	+15.866%	2	1,981	-99.607%
2026-01-14	35.6000	35.6000	32.9000	32.9000	-18.966%	3	1,983	-99.544%
2026-01-13	40.6000	40.6000	40.6000	40.6000	-7.158%	1	2,016	-99.631%
2026-01-07	45.4000	45.4000	43.7300	43.7300	+3.749%	17	2,017	-99.657%
2026-01-06	41.7000	42.1500	41.7000	42.1500	+14.290%	156	2,017	-99.644%
2026-01-05	34.4000	37.8000	34.4000	36.8800	+33.914%	803	1,270	-99.593%
2026-01-02	27.5400	27.5400	27.5400	27.5400	-25.968%	2	1,270	-99.455%
2025-12-30	37.2000	37.2000	37.2000	37.2000	-8.600%	20	1,270	-99.597%
2025-12-26	40.7000	40.7000	40.7000	40.7000	+15.625%	20	1,270	-99.631%
2025-12-23	35.2000	35.2000	35.2000	35.2000	+24.734%	201	1,440	-99.574%
2025-12-18	28.1900	28.2200	27.6100	28.2200	+5.614%	38	1,239	-99.468%
2025-12-17	30.0800	30.0800	26.7200	26.7200	-14.084%	8	1,224	-99.439%
2025-12-16	34.2000	34.2000	30.1000	31.1000	-17.199%	18	1,230	-99.518%
2025-12-15	37.5600	37.5600	37.5600	37.5600	-4.427%	9	1,236	-99.601%
2025-12-12	48.6000	48.6000	38.5000	39.3000	-18.667%	16	1,240	-99.618%
2025-12-10	48.2800	48.3200	48.2800	48.3200	-16.038%	4	1,239	-99.690%
2025-12-05	57.5500	57.5500	57.5500	57.5500	+7.711%	9	1,239	-99.739%
2025-12-04	53.4300	53.4300	53.4300	53.4300	+7.765%	1	1,230	-99.719%
2025-12-01	49.5800	49.5800	49.5800	49.5800	+5.489%	1	1,230	-99.697%
2025-11-25	47.0000	47.0000	47.0000	47.0000	+10.849%	1	1,229	-99.681%
2025-11-24	42.4000	42.4000	42.4000	42.4000	+5.762%	1	1,230	-99.646%
2025-11-21	39.6800	40.0900	39.6800	40.0900	+7.769%	6	1,230	-99.626%
2025-11-20	40.5000	40.5000	36.8000	37.2000	-8.600%	7	1,227	-99.597%
2025-11-19	46.4000	47.6000	40.7000	40.7000	-4.907%	9	1,227	-99.631%
2025-11-18	43.9000	44.6000	41.0900	42.8000	-24.595%	177	1,221	-99.650%
2025-11-14	56.7600	56.7600	56.7600	56.7600	-17.272%	1	1,139	-99.736%
2025-11-11	68.6100	68.6100	68.6100	68.6100	+50.791%	1	1,139	-99.781%
2025-11-07	47.7800	47.7800	44.6500	45.5000	-18.444%	41	1,139	-99.670%
2025-11-06	55.4500	55.7900	55.4500	55.7900	-33.186%	102	1,111	-99.731%
2025-11-03	83.5000	83.5000	83.4000	83.5000	-1.102%	10	1,013	-99.820%
2025-10-31	82.7700	84.4300	81.3700	84.4300	+5.935%	188	1,013	-99.822%
2025-10-30	85.5500	85.5500	79.7000	79.7000	-14.181%	63	917	-99.812%
2025-10-29	92.9400	92.9500	92.8700	92.8700	+8.582%	32	861	-99.838%
2025-10-28	77.7600	85.5800	77.7600	85.5300	+45.212%	176	846	-99.825%
2025-10-24	56.3000	59.2000	56.3000	58.9000	+16.082%	50	918	-99.745%
2025-10-23	47.9200	50.9100	47.9200	50.7400	-1.724%	12	913	-99.704%
2025-10-21	51.3800	51.6300	51.3800	51.6300	+3.967%	2	904	-99.709%
2025-10-20	49.9700	49.9700	49.6600	49.6600	+4.109%	42	904	-99.698%
2025-10-17	47.7000	47.7000	47.7000	47.7000	+0.147%	1	920	-99.686%
2025-10-16	47.6300	47.6300	47.6300	47.6300	-3.427%	60	919	-99.685%
2025-10-15	51.7000	56.1000	47.8800	49.3200	+16.568%	163	919	-99.696%
2025-10-10	60.6500	60.6500	42.3100	42.3100	-25.772%	50	799	-99.645%
2025-10-09	57.0000	57.0000	57.0000	57.0000	-5.473%	1	801	-99.737%
2025-10-08	59.3000	60.3000	59.3000	60.3000	+13.495%	2	801	-99.751%
2025-10-07	59.1500	59.3000	53.1300	53.1300	-4.080%	11	801	-99.718%
2025-10-06	55.1500	55.3900	55.1500	55.3900	-2.138%	2	801	-99.729%
2025-10-03	54.2300	56.6000	54.2300	56.6000	+12.592%	3	801	-99.735%
2025-10-02	50.1800	50.2700	50.1800	50.2700	+2.907%	2	800	-99.702%
2025-10-01	42.7700	48.8500	42.6500	48.8500	+7.010%	4	800	-99.693%
2025-09-30	45.6500	45.6500	45.6500	45.6500	+6.859%	10	800	-99.671%
2025-09-29	42.5700	42.7200	42.5700	42.7200	+15.148%	2	810	-99.649%
2025-09-25	39.8000	39.8000	37.1000	37.1000	-22.997%	2	809	-99.596%
2025-09-23	48.1800	48.1800	48.1800	48.1800	-7.311%	3	808	-99.689%
2025-09-22	51.9800	51.9800	51.9800	51.9800	+45.806%	2	808	-99.711%
2025-09-17	35.6500	35.6500	35.6500	35.6500	+9.794%	2	808	-99.579%
2025-09-12	32.4600	32.4700	32.4600	32.4700	+8.996%	2	806	-99.538%
2025-09-11	29.7000	29.7900	29.7000	29.7900	+13.399%	2	806	-99.496%
2025-09-10	26.2700	26.3700	26.1200	26.2700	+11.361%	44	807	-99.429%
2025-09-04	22.8500	23.5900	22.8500	23.5900	+19.746%	10	786	-99.364%
2025-09-02	19.7000	19.7000	19.7000	19.7000	-15.451%	10	784	-99.239%
2025-08-29	23.3000	23.3000	23.3000	23.3000	-11.238%	3	782	-99.356%
2025-08-27	25.7100	26.2500	25.7100	26.2500	+24.467%	7	782	-99.429%
2025-08-21	20.1300	21.0900	20.1300	21.0900	+1.688%	4	782	-99.289%
2025-08-20	20.7400	20.7400	20.7400	20.7400	-25.530%	1	781	-99.277%
2025-08-14	28.0000	28.0000	27.8500	27.8500	-5.272%	72	780	-99.461%
2025-08-13	29.4000	29.4000	29.4000	29.4000	+25.480%	1	780	-99.490%
2025-08-08	23.4300	23.4300	23.4300	23.4300	+43.478%	3	779	-99.360%
2025-08-01	16.0000	16.3300	16.0000	16.3300	-35.582%	11	29	-99.081%
2025-07-31	25.3500	25.3500	25.3500	25.3500	-8.714%	8	21	-99.408%
2025-07-28	27.7700	27.7700	27.7700	27.7700	+13.440%	2	13	-99.460%
2025-07-21	24.4800	24.4800	24.4800	24.4800	+24.075%	2	11	-99.387%
2025-07-16	19.7300	19.7300	19.7300	19.7300	-13.654%	1	9	-99.240%
2025-07-15	22.7900	22.8500	22.7900	22.8500	-4.593%	4	8	-99.344%
2025-07-10	23.9500	23.9500	23.9500	23.9500	+12.918%	1	8	-99.374%
2025-07-09	21.2100	21.2100	21.2100	21.2100	-0.795%	1	7	-99.293%
2025-07-07	20.9800	21.3800	20.9800	21.3800	+19.709%	3	6	-99.298%
2025-06-30	17.8600	17.8600	17.8600	17.8600	+65.370%	2	3	-99.160%
2025-06-18	10.8000	10.8000	10.8000	10.8000	0.000%	1	0	-98.611%

.dark-mode .SJd799{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SJd799{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C7800SPX Jul 17 2026 7800.00 Call (SPX260717C07800000)option OPRA

SPX20260717C7800
SPX Jul 17 2026 7800.00 Call (SPX260717C07800000)
option OPRA