Dark

SPX20260717C7850
SPX Jul 17 2026 7850.00 Call (SPX260717C07850000)
option OPRA

EOD

Jul 8, 2026

0.1000-54.545%(-0.1200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.1700	0.1700	0.1000	0.1000	-54.545%	13	12,325	0.000%
2026-07-07	0.3500	0.3500	0.1500	0.2200	-60.000%	58	12,336	-54.545%
2026-07-06	0.5000	0.5500	0.5000	0.5500	+37.500%	4	12,363	-81.818%
2026-07-02	0.7200	0.8200	0.3700	0.4000	-51.220%	546	11,879	-75.000%
2026-07-01	1.1800	1.2700	0.8200	0.8200	-45.333%	16	11,879	-87.805%
2026-06-30	1.2600	1.7200	1.2600	1.5000	+40.187%	432	11,882	-93.333%
2026-06-29	0.8800	1.1700	0.7300	1.0700	-11.570%	142	11,999	-90.654%
2026-06-26	0.9100	1.2100	0.8700	1.2100	-13.571%	42	12,035	-91.736%
2026-06-25	1.6900	1.6900	1.2500	1.4000	-16.667%	2,490	12,071	-92.857%
2026-06-24	2.1600	2.6300	1.5000	1.6800	-20.000%	80	14,136	-94.048%
2026-06-23	2.3200	3.6000	1.9800	2.1000	-53.846%	129	14,177	-95.238%
2026-06-22	8.8800	8.8800	4.5500	4.5500	-49.162%	57	14,151	-97.802%
2026-06-18	10.0000	10.0000	8.1500	8.9500	+55.652%	456	13,695	-98.883%
2026-06-17	12.4000	12.8000	5.5400	5.7500	-49.782%	202	13,695	-98.261%
2026-06-16	19.8000	19.8000	11.4500	11.4500	-41.790%	195	13,695	-99.127%
2026-06-15	19.4300	26.7900	19.4300	19.6700	+94.752%	2,084	12,292	-99.492%
2026-06-12	11.8000	16.6100	9.9200	10.1000	-22.068%	127	12,292	-99.010%
2026-06-11	8.3500	14.0000	7.2400	12.9600	+82.022%	317	12,292	-99.228%
2026-06-10	10.6400	12.5800	7.1200	7.1200	-36.711%	45	12,348	-98.596%
2026-06-09	15.4600	15.5600	5.3000	11.2500	+2.087%	576	12,621	-99.111%
2026-06-08	16.0500	17.5200	11.0200	11.0200	+9.652%	789	13,011	-99.093%
2026-06-05	28.4000	28.4000	10.0500	10.0500	-74.812%	157	12,333	-99.005%
2026-06-04	30.7000	42.1700	30.7000	39.9000	+2.439%	1,062	12,367	-99.749%
2026-06-03	47.4200	49.2000	35.4600	38.9500	-23.777%	602	12,981	-99.743%
2026-06-02	47.2600	54.2000	46.9000	51.1000	+0.591%	246	13,214	-99.804%
2026-06-01	44.4100	54.9000	43.5000	50.8000	+7.856%	2,066	13,064	-99.803%
2026-05-29	56.6600	57.0800	45.5000	47.1000	-7.009%	1,782	11,532	-99.788%
2026-05-28	39.4000	50.8700	38.4000	50.6500	+13.820%	323	10,772	-99.803%
2026-05-27	48.0800	48.2800	41.9000	44.5000	-6.513%	2,467	10,602	-99.775%
2026-05-26	44.4000	52.3500	43.7000	47.6000	+21.739%	1,241	9,676	-99.790%
2026-05-22	43.3000	45.0000	38.8200	39.1000	+13.663%	7,707	8,882	-99.744%
2026-05-21	27.8600	34.4000	27.3000	34.4000	+1.117%	58	2,064	-99.709%
2026-05-20	26.8000	34.6000	24.3900	34.0200	+47.464%	244	2,064	-99.706%
2026-05-19	20.6500	27.5000	20.1500	23.0700	-22.662%	221	2,063	-99.567%
2026-05-18	34.7700	34.8000	25.7900	29.8300	-13.285%	17	2,063	-99.665%
2026-05-15	41.2000	47.3100	34.4000	34.4000	-45.223%	211	2,063	-99.709%
2026-05-14	60.8400	69.6400	58.0000	62.8000	+30.970%	1,099	2,078	-99.841%
2026-05-13	36.7000	48.4900	36.7000	47.9500	+22.010%	268	2,006	-99.791%
2026-05-12	37.0000	40.3000	30.5000	39.3000	-8.135%	356	2,006	-99.746%
2026-05-11	39.7000	42.7800	39.7000	42.7800	+10.543%	1,105	2,006	-99.766%
2026-05-08	37.0000	39.5300	37.0000	38.7000	+48.276%	6	1,344	-99.742%
2026-05-07	33.0400	33.0400	25.5500	26.1000	-22.895%	69	1,424	-99.617%
2026-05-06	22.4000	33.8500	22.3000	33.8500	+95.665%	287	1,488	-99.705%
2026-05-05	17.4000	18.0300	17.0000	17.3000	+40.650%	229	1,460	-99.422%
2026-05-04	15.0000	15.0000	12.3000	12.3000	-33.871%	10	1,276	-99.187%
2026-05-01	16.2000	18.6000	16.2000	18.6000	+75.472%	2	1,272	-99.462%
2026-04-29	10.0000	10.6000	10.0000	10.6000	-7.018%	7	1,272	-99.057%
2026-04-28	11.6000	11.6000	11.3000	11.4000	-29.060%	28	1,271	-99.123%
2026-04-27	16.1000	16.1000	16.0700	16.0700	+2.684%	2	1,261	-99.378%
2026-04-24	15.7000	15.7000	15.6500	15.6500	+33.761%	16	949	-99.361%
2026-04-22	11.7000	11.7000	11.7000	11.7000	+5.882%	10	934	-99.145%
2026-04-21	14.2000	14.2000	11.0500	11.0500	-14.672%	10	924	-99.095%
2026-04-20	13.8400	13.8400	12.7500	12.9500	-13.087%	16	925	-99.228%
2026-04-17	14.6700	14.9000	13.7000	14.9000	+77.381%	14	920	-99.329%
2026-04-16	9.2000	9.2000	8.2100	8.4000	+90.909%	651	919	-98.810%
2026-04-14	4.0500	4.4000	4.0500	4.4000	+51.724%	45	369	-97.727%
2026-04-13	2.7600	2.9000	2.7600	2.9000	-12.121%	22	367	-96.552%
2026-04-09	3.3000	3.3000	3.3000	3.3000	+6.452%	1	370	-96.970%
2026-04-08	3.1000	3.1000	3.1000	3.1000	+40.909%	1	370	-96.774%
2026-04-06	2.2000	2.2000	2.2000	2.2000	-10.204%	1	329	-95.455%
2026-04-01	2.4100	2.4500	2.4100	2.4500	+21.891%	100	328	-95.918%
2026-03-31	2.0100	2.0100	2.0100	2.0100	+3.077%	1	228	-95.025%
2026-03-30	1.9400	1.9500	1.9400	1.9500	+2.632%	2	228	-94.872%
2026-03-27	1.9000	1.9000	1.9000	1.9000	-19.149%	1	229	-94.737%
2026-03-26	2.3500	2.3500	2.3500	2.3500	-21.667%	4	232	-95.745%
2026-03-25	3.0000	3.0000	3.0000	3.0000	+2.740%	4	236	-96.667%
2026-03-24	2.9200	2.9200	2.9200	2.9200	+5.415%	2	236	-96.575%
2026-03-20	2.8000	2.8000	2.7700	2.7700	-7.667%	14	236	-96.390%
2026-03-19	3.0000	3.0000	3.0000	3.0000	-11.765%	4	236	-96.667%
2026-03-18	3.8000	3.8000	3.4000	3.4000	-24.276%	10	236	-97.059%
2026-03-16	4.4900	4.4900	4.4900	4.4900	+52.203%	2	236	-97.773%
2026-03-13	2.9500	2.9500	2.9500	2.9500	-44.340%	2	237	-96.610%
2026-03-12	5.3400	5.3400	5.3000	5.3000	-22.059%	3	237	-98.113%
2026-03-11	6.8000	6.8000	6.8000	6.8000	-1.449%	2	237	-98.529%
2026-03-10	6.8300	6.9000	6.3000	6.9000	+28.972%	28	239	-98.551%
2026-03-09	5.3500	5.3500	5.3500	5.3500	-26.712%	2	251	-98.131%
2026-03-05	7.3000	7.3000	7.3000	7.3000	-7.595%	1	251	-98.630%
2026-03-03	7.5800	7.9000	7.5800	7.9000	-24.038%	21	250	-98.734%
2026-03-02	10.4000	10.4000	10.4000	10.4000	-1.794%	14	252	-99.038%
2026-02-27	10.6000	11.2000	10.5900	10.5900	-28.926%	25	266	-99.056%
2026-02-26	14.9000	14.9000	14.9000	14.9000	-8.813%	12	264	-99.329%
2026-02-25	15.5000	16.3400	14.5000	16.3400	+17.554%	12	267	-99.388%
2026-02-24	13.8000	14.0000	13.7000	13.9000	+19.211%	21	267	-99.281%
2026-02-23	11.6600	11.6600	11.6600	11.6600	-24.774%	4	270	-99.142%
2026-02-18	15.1500	15.5000	15.1500	15.5000	+11.511%	32	268	-99.355%
2026-02-17	13.9000	13.9000	13.9000	13.9000	-10.323%	2	262	-99.281%
2026-02-12	17.1500	17.1500	15.5000	15.5000	-34.183%	8	262	-99.355%
2026-02-09	23.5500	23.5500	23.5500	23.5500	+33.051%	2	135	-99.575%
2026-02-04	17.7000	17.7000	17.7000	17.7000	-34.444%	2	135	-99.435%
2026-01-30	27.0000	27.0000	27.0000	27.0000	-20.166%	1	137	-99.630%
2026-01-28	33.8200	33.8200	33.8200	33.8200	+21.436%	4	138	-99.704%
2026-01-26	27.8400	27.8500	27.8400	27.8500	+6.705%	30	134	-99.641%
2026-01-22	25.8000	26.1000	25.8000	26.1000	+30.240%	3	134	-99.617%
2026-01-20	21.7600	21.7600	20.0400	20.0400	-41.574%	2	132	-99.501%
2026-01-15	34.4000	34.4000	34.3000	34.3000	-3.380%	7	132	-99.708%
2026-01-12	35.1000	35.6000	35.1000	35.5000	-2.740%	8	124	-99.718%
2026-01-09	35.8000	36.6000	35.7000	36.5000	+15.873%	12	116	-99.726%
2026-01-08	32.7000	32.7000	31.0000	31.5000	-13.699%	41	104	-99.683%
2026-01-07	36.5000	36.5000	36.5000	36.5000	+0.829%	1	113	-99.726%
2026-01-06	36.2000	36.2000	36.2000	36.2000	+14.921%	4	112	-99.724%
2026-01-05	32.1000	32.2000	31.4000	31.5000	+2.941%	5	103	-99.683%
2025-12-30	30.6000	30.6000	30.6000	30.6000	-2.765%	1	103	-99.673%
2025-12-23	31.3200	31.4700	31.3200	31.4700	+19.205%	2	103	-99.682%
2025-12-19	26.3000	26.9000	26.3000	26.4000	+10.460%	35	103	-99.621%
2025-12-18	24.0200	24.7000	23.9000	23.9000	+5.752%	14	68	-99.582%
2025-12-17	26.1300	26.1300	22.6000	22.6000	-15.672%	3	55	-99.558%
2025-12-16	28.0000	28.3000	25.4000	26.8000	0.000%	53	53	-99.627%

.dark-mode .qMDlTm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMDlTm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C7850SPX Jul 17 2026 7850.00 Call (SPX260717C07850000)option OPRA

SPX20260717C7850
SPX Jul 17 2026 7850.00 Call (SPX260717C07850000)
option OPRA