Dark

SPX20260717C8000
SPX Jul 17 2026 8000.00 Call (SPX260717C08000000)
option OPRA

EOD

Jul 7, 2026

0.1700-39.286%(-0.1100)9,906

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2000	0.2000	0.1500	0.1700	-39.286%	9,906	185,270	0.000%
2026-07-06	0.2300	0.2900	0.2300	0.2800	+12.000%	1,101	193,769	-39.286%
2026-07-02	0.2000	0.2800	0.2000	0.2500	0.000%	58	194,152	-32.000%
2026-07-01	0.3300	0.4300	0.2500	0.2500	-16.667%	895	194,152	-32.000%
2026-06-30	0.5000	0.5000	0.3000	0.3000	-14.286%	7,925	194,552	-43.333%
2026-06-29	0.4000	0.4000	0.3200	0.3500	+16.667%	13,169	192,279	-51.429%
2026-06-26	0.3000	0.4000	0.3000	0.3000	-34.783%	9,731	179,743	-43.333%
2026-06-25	0.5600	0.6000	0.4000	0.4600	-8.000%	21,384	169,748	-63.043%
2026-06-24	0.7000	0.8000	0.5000	0.5000	-23.077%	22,112	149,734	-66.000%
2026-06-23	0.6600	0.8700	0.5700	0.6500	-44.444%	24,911	129,508	-73.846%
2026-06-22	2.0800	2.1000	1.1700	1.1700	-46.083%	21,659	112,667	-85.470%
2026-06-18	2.0000	2.5000	1.7500	2.1700	+44.667%	33,131	49,090	-92.166%
2026-06-17	3.0000	3.2500	1.3500	1.5000	-44.444%	23,271	49,090	-88.667%
2026-06-16	6.0200	6.0200	2.5700	2.7000	-53.448%	10,073	49,090	-93.704%
2026-06-15	5.2000	8.7000	5.2000	5.8000	+73.134%	6,491	40,484	-97.069%
2026-06-12	4.5500	5.5000	3.2100	3.3500	-18.293%	891	40,484	-94.925%
2026-06-11	2.2700	4.1000	2.2500	4.1000	+70.833%	4,890	40,484	-95.854%
2026-06-10	2.8500	3.7000	2.3500	2.4000	-17.241%	2,121	39,071	-92.917%
2026-06-09	3.9600	5.0600	1.6200	2.9000	-3.333%	1,765	38,898	-94.138%
2026-06-08	5.4700	5.5500	3.0000	3.0000	+6.762%	1,154	37,877	-94.333%
2026-06-05	8.3900	8.4000	2.8100	2.8100	-78.872%	15,229	38,675	-93.950%
2026-06-04	9.1500	14.8300	9.1500	13.3000	+11.577%	586	31,878	-98.722%
2026-06-03	17.8500	18.0000	11.8000	11.9200	-39.950%	2,367	32,176	-98.574%
2026-06-02	17.8000	21.5400	17.5000	19.8500	+1.018%	847	31,556	-99.144%
2026-06-01	17.9300	21.8000	15.6000	19.6500	+5.532%	4,154	31,671	-99.135%
2026-05-29	22.7500	25.1000	17.9300	18.6200	-18.583%	932	32,464	-99.087%
2026-05-28	15.8800	22.8700	15.8800	22.8700	+14.122%	2,026	32,601	-99.257%
2026-05-27	21.1900	21.6200	17.8800	20.0400	-6.791%	2,198	32,399	-99.152%
2026-05-26	20.3600	24.1700	19.5000	21.5000	+20.787%	4,263	32,428	-99.209%
2026-05-22	20.6000	20.6000	17.7600	17.8000	+26.241%	779	31,207	-99.045%
2026-05-21	11.3400	16.0000	10.4000	14.1000	-1.399%	6,720	31,406	-98.794%
2026-05-20	10.0000	14.7500	10.0000	14.3000	+60.674%	3,658	31,406	-98.811%
2026-05-19	9.5800	10.4500	7.7000	8.9000	-19.675%	1,085	26,093	-98.090%
2026-05-18	14.2500	14.2500	9.6000	11.0800	-24.162%	264	26,093	-98.466%
2026-05-15	20.6000	21.2000	14.4000	14.6100	-53.248%	12,064	26,093	-98.836%
2026-05-14	30.0300	38.1500	30.0300	31.2500	+23.031%	2,097	30,284	-99.456%
2026-05-13	16.2000	26.4700	16.2000	25.4000	+37.297%	5,411	18,199	-99.331%
2026-05-12	16.5000	18.5000	13.5000	18.5000	-14.352%	244	18,199	-99.081%
2026-05-11	19.6600	22.8000	19.6600	21.6000	+16.129%	2,310	18,199	-99.213%
2026-05-08	16.9500	20.4000	16.9500	18.6000	+58.974%	1,982	17,210	-99.086%
2026-05-07	16.7000	17.4500	11.6500	11.7000	-29.518%	5,066	15,998	-98.547%
2026-05-06	10.7500	16.6000	10.7500	16.6000	+110.127%	689	14,337	-98.976%
2026-05-05	6.3500	7.9000	6.3500	7.9000	+47.664%	198	13,934	-97.848%
2026-05-04	6.0000	6.0000	5.2000	5.3500	-29.139%	505	13,779	-96.822%
2026-05-01	8.6000	8.9000	7.2500	7.5500	+8.633%	1,615	13,185	-97.748%
2026-04-30	6.1500	6.9500	6.1500	6.9500	+51.087%	2,456	13,185	-97.554%
2026-04-29	4.9500	5.0000	4.6000	4.6000	-15.596%	1,514	11,443	-96.304%
2026-04-28	5.7000	5.7000	5.4500	5.4500	-24.306%	4	10,157	-96.881%
2026-04-27	7.6400	7.7000	7.2000	7.2000	-5.882%	24	10,154	-97.639%
2026-04-24	5.5000	7.6500	5.5000	7.6500	+45.714%	49	10,024	-97.778%
2026-04-23	6.3900	6.8000	4.5500	5.2500	-10.714%	22	10,007	-96.762%
2026-04-22	5.3000	5.8800	5.3000	5.8800	+23.789%	99	10,009	-97.109%
2026-04-21	7.0900	7.2000	4.7500	4.7500	-25.781%	2,148	10,168	-96.421%
2026-04-20	6.6000	6.6000	6.4000	6.4000	-10.615%	1,157	10,168	-97.344%
2026-04-17	5.8500	8.6000	5.8500	7.1600	+62.727%	3,117	9,675	-97.626%
2026-04-16	4.5500	4.8000	4.4000	4.4000	+10.000%	2,013	8,202	-96.136%
2026-04-15	3.4000	4.0000	3.4000	4.0000	+77.778%	3,069	6,173	-95.750%
2026-04-14	2.2500	2.2500	2.2500	2.2500	+20.321%	5	3,900	-92.444%
2026-04-13	1.8700	1.8700	1.8700	1.8700	-1.579%	1	3,905	-90.909%
2026-04-10	1.9000	1.9000	1.9000	1.9000	-2.062%	130	3,905	-91.053%
2026-04-09	1.9400	1.9400	1.9400	1.9400	-0.513%	10	3,905	-91.237%
2026-04-08	1.9500	1.9500	1.9500	1.9500	+30.000%	1	3,905	-91.282%
2026-04-06	1.5200	1.5200	1.4900	1.5000	-6.250%	44	3,904	-88.667%
2026-04-02	1.6000	1.6000	1.6000	1.6000	0.000%	218	3,791	-89.375%
2026-04-01	1.6000	1.6000	1.6000	1.6000	+6.667%	1	3,791	-89.375%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+20.000%	2	3,791	-88.667%
2026-03-30	1.2000	1.2500	1.2000	1.2500	+9.649%	7	3,791	-86.400%
2026-03-27	1.4000	1.4000	1.1400	1.1400	-40.000%	3	3,788	-85.088%
2026-03-25	1.8200	1.9000	1.7600	1.9000	+4.396%	400	3,790	-91.053%
2026-03-24	1.8100	1.8200	1.8100	1.8200	-9.000%	86	4,188	-90.659%
2026-03-23	1.7000	2.0000	1.7000	2.0000	+21.212%	4	4,189	-91.500%
2026-03-20	1.7000	1.7000	1.6500	1.6500	-13.158%	3	4,186	-89.697%
2026-03-19	1.5900	1.9000	1.5900	1.9000	+8.571%	201	4,183	-91.053%
2026-03-18	2.1100	2.1100	1.7000	1.7500	-23.913%	1,189	4,168	-90.286%
2026-03-17	2.3000	2.3000	2.3000	2.3000	-2.128%	3	3,237	-92.609%
2026-03-16	2.3500	2.3500	2.3500	2.3500	-32.081%	1	3,238	-92.766%
2026-03-10	3.4600	3.4600	3.4600	3.4600	-1.143%	1	3,238	-95.087%
2026-03-09	3.0200	3.5000	2.8700	3.5000	-10.256%	34	3,241	-95.143%
2026-03-03	3.9000	3.9000	3.9000	3.9000	-30.973%	10	3,289	-95.641%
2026-03-02	5.6500	5.6500	5.6500	5.6500	+5.607%	2	3,279	-96.991%
2026-02-27	5.6000	5.7000	5.3500	5.3500	-21.324%	104	3,281	-96.822%
2026-02-26	7.8000	7.9000	6.8000	6.8000	-21.387%	102	3,313	-97.500%
2026-02-25	8.5600	8.6500	8.5600	8.6500	+13.816%	44	3,275	-98.035%
2026-02-24	7.1400	7.6000	7.1400	7.6000	+7.042%	16	3,275	-97.763%
2026-02-23	7.6000	7.6000	7.0000	7.1000	+4.412%	195	3,272	-97.606%
2026-02-20	6.8000	6.8000	6.8000	6.8000	-17.874%	12	3,376	-97.500%
2026-02-18	7.2000	8.3000	7.1500	8.2800	-36.062%	260	3,388	-97.947%
2026-02-10	13.2100	13.6100	12.9500	12.9500	+1.172%	9	3,494	-98.687%
2026-02-09	12.8000	12.8000	12.8000	12.8000	+14.286%	1	3,499	-98.672%
2026-02-06	10.1500	11.5000	10.1500	11.2000	+25.843%	235	3,498	-98.482%
2026-02-05	8.9000	8.9000	8.9000	8.9000	-19.603%	1	3,354	-98.090%
2026-02-04	11.0700	11.0700	11.0700	11.0700	+2.500%	1	3,353	-98.464%
2026-02-03	10.8000	10.8000	10.8000	10.8000	-28.901%	2	3,353	-98.426%
2026-02-02	15.4000	15.4500	15.1900	15.1900	-0.066%	27	3,353	-98.881%
2026-01-30	15.2000	15.2000	15.2000	15.2000	+3.121%	2	3,320	-98.882%
2026-01-29	17.1500	17.1500	14.7400	14.7400	-19.891%	2	3,318	-98.847%
2026-01-28	19.2000	19.2000	18.3000	18.4000	+2.507%	38	3,318	-99.076%
2026-01-27	17.4000	18.5000	17.4000	17.9500	+21.284%	14	3,314	-99.053%
2026-01-26	14.6000	14.8000	14.6000	14.8000	+6.551%	9	3,307	-98.851%
2026-01-23	13.7100	13.8900	13.7100	13.8900	-2.867%	2	3,307	-98.776%
2026-01-22	13.7000	14.6000	13.6000	14.3000	+15.137%	413	3,307	-98.811%
2026-01-21	12.3000	12.4200	10.3400	12.4200	+21.765%	253	3,141	-98.631%
2026-01-20	12.5200	12.5200	10.2000	10.2000	-38.922%	3	2,942	-98.333%
2026-01-16	17.3000	17.3000	16.7000	16.7000	-1.765%	202	2,881	-98.982%
2026-01-15	19.2000	20.4000	17.0000	17.0000	+8.974%	10	2,881	-99.000%
2026-01-14	15.7000	15.8000	15.6000	15.6000	-18.325%	14	2,882	-98.910%
2026-01-13	20.9500	20.9500	18.9000	19.1000	-9.048%	78	2,856	-99.110%
2026-01-12	21.0000	21.0000	21.0000	21.0000	-4.545%	8	2,882	-99.190%
2026-01-09	20.5000	22.1000	20.5000	22.0000	+15.789%	11	2,882	-99.227%
2026-01-08	19.8200	19.8200	19.0000	19.0000	-20.833%	3	2,881	-99.105%
2026-01-07	24.0000	24.0000	24.0000	24.0000	+11.628%	1	2,881	-99.292%
2026-01-06	20.6400	21.5000	20.6400	21.5000	+8.586%	6	2,881	-99.209%
2026-01-05	18.5000	19.8000	18.5000	19.8000	+37.979%	48	2,890	-99.141%
2026-01-02	14.3500	14.3500	14.3500	14.3500	-34.475%	1	2,890	-98.815%
2025-12-26	21.9100	21.9100	21.9000	21.9000	+1.389%	2	2,889	-99.224%
2025-12-24	20.8000	21.6000	20.8000	21.6000	+29.341%	3	2,890	-99.213%
2025-12-22	16.7000	16.7000	16.7000	16.7000	+3.023%	5	2,886	-98.982%
2025-12-19	15.8000	16.2100	15.8000	16.2100	+11.332%	138	2,886	-98.951%
2025-12-18	15.7200	15.7200	14.3300	14.5600	+8.012%	58	3,024	-98.832%
2025-12-17	13.5500	13.5500	13.4800	13.4800	-16.273%	2	3,004	-98.739%
2025-12-16	17.9000	17.9000	15.6000	16.1000	-15.707%	15	3,004	-98.944%
2025-12-15	21.6700	21.6700	19.1000	19.1000	-9.048%	119	3,012	-99.110%
2025-12-12	26.2000	26.2000	20.4000	21.0000	-27.835%	47	3,119	-99.190%
2025-12-02	29.1000	29.1000	29.1000	29.1000	+2.465%	4	3,120	-99.416%
2025-12-01	28.4000	28.4000	28.4000	28.4000	-10.692%	1	3,120	-99.401%
2025-11-28	31.8000	31.8000	31.8000	31.8000	+1.597%	1	3,119	-99.465%
2025-11-26	30.2000	31.3000	30.2000	31.3000	+15.969%	151	2,967	-99.457%
2025-11-25	26.4000	26.9900	26.4000	26.9900	+13.403%	30	2,967	-99.370%
2025-11-24	23.8000	23.8000	23.8000	23.8000	-0.833%	1	2,967	-99.286%
2025-11-21	20.6500	24.6900	20.6500	24.0000	+9.589%	55	2,966	-99.292%
2025-11-20	29.6000	29.6000	21.4000	21.9000	-9.317%	26	2,958	-99.224%
2025-11-19	27.5000	28.0000	24.1000	24.1500	-8.175%	105	2,966	-99.296%
2025-11-18	26.1000	26.3000	24.3000	26.3000	-21.726%	214	2,879	-99.354%
2025-11-17	33.6000	33.6000	33.6000	33.6000	+0.599%	1	3,070	-99.494%
2025-11-14	32.2000	35.0000	32.2000	33.4000	-29.979%	30	3,069	-99.491%
2025-11-12	46.3000	47.9000	46.0000	47.7000	+2.098%	17	3,080	-99.644%
2025-11-11	41.1000	46.7200	41.1000	46.7200	+16.712%	336	3,096	-99.636%
2025-11-10	38.3000	40.0500	36.2500	40.0300	+28.714%	202	2,934	-99.575%
2025-11-07	28.1700	31.1000	26.0000	31.1000	-6.382%	762	3,044	-99.453%
2025-11-06	38.1000	38.1000	33.2200	33.2200	-21.945%	332	3,323	-99.488%
2025-11-05	42.2100	42.5600	42.2100	42.5600	+2.308%	100	3,308	-99.601%
2025-11-04	43.8000	43.8000	41.6000	41.6000	-20.459%	2	3,308	-99.591%
2025-11-03	52.3000	52.3000	52.3000	52.3000	+2.750%	10	3,306	-99.675%
2025-10-31	51.3000	51.3000	50.9000	50.9000	+2.828%	102	3,306	-99.666%
2025-10-30	53.6000	53.9300	49.5000	49.5000	-14.449%	68	3,304	-99.657%
2025-10-29	57.9200	57.9200	57.8600	57.8600	+1.509%	252	3,298	-99.706%
2025-10-28	47.3900	57.0000	47.3900	57.0000	+27.232%	265	3,157	-99.702%
2025-10-27	39.2000	44.8000	39.2000	44.8000	+28.736%	112	2,879	-99.621%
2025-10-24	33.1000	34.8000	33.1000	34.8000	+17.966%	8	2,879	-99.511%
2025-10-23	27.7000	29.5000	27.7000	29.5000	+16.601%	3	2,873	-99.424%
2025-10-22	28.6200	28.6500	25.3000	25.3000	-17.590%	79	2,874	-99.328%
2025-10-20	31.0000	31.0000	30.7000	30.7000	+10.432%	53	2,912	-99.446%
2025-10-17	27.9000	27.9000	27.8000	27.8000	-7.333%	5	2,860	-99.388%
2025-10-15	26.9000	30.0000	26.9000	30.0000	+10.701%	2	2,860	-99.433%
2025-10-14	27.0500	27.1000	27.0500	27.1000	+11.066%	7	2,860	-99.373%
2025-10-10	35.3200	35.3200	24.4000	24.4000	-28.024%	12	2,860	-99.303%
2025-10-09	34.9000	34.9000	33.9000	33.9000	-1.739%	7	2,863	-99.499%
2025-10-08	34.8000	34.8000	34.5000	34.5000	+12.378%	2	2,858	-99.507%
2025-10-07	30.9000	30.9000	30.7000	30.7000	+2.333%	4	2,853	-99.446%
2025-10-02	29.4500	30.0000	28.2300	30.0000	+2.564%	502	2,853	-99.433%
2025-09-24	29.2500	29.2500	29.2500	29.2500	-5.032%	1	2,487	-99.419%
2025-09-22	29.2000	30.8000	29.2000	30.8000	+17.289%	1,112	2,487	-99.448%
2025-09-19	26.1700	26.2600	26.1700	26.2600	+9.417%	2	2,826	-99.353%
2025-09-18	23.7000	24.0000	23.7000	24.0000	+13.744%	100	2,825	-99.292%
2025-09-15	21.1000	21.1000	21.1000	21.1000	+14.425%	1	2,855	-99.194%
2025-09-11	17.6000	18.5600	17.6000	18.4400	+22.200%	158	2,855	-99.078%
2025-09-10	15.2400	15.2600	15.0900	15.0900	+11.778%	152	3,005	-98.873%
2025-09-09	13.1300	13.5500	13.1300	13.5000	+28.571%	212	3,108	-98.741%
2025-09-02	10.5000	10.5000	10.5000	10.5000	-30.000%	1	3,286	-98.381%
2025-08-27	14.8100	15.0000	14.8100	15.0000	+8.696%	91	3,286	-98.867%
2025-08-25	13.8000	13.8000	13.8000	13.8000	-5.479%	2	3,289	-98.768%
2025-08-22	14.4000	14.6000	14.1000	14.6000	+11.365%	248	3,289	-98.836%
2025-08-19	14.0000	14.0000	13.1000	13.1100	-10.205%	14	3,537	-98.703%
2025-08-18	14.6000	14.6000	14.6000	14.6000	-15.362%	2	3,525	-98.836%
2025-08-13	16.5000	17.2500	16.5000	17.2500	+30.781%	2	3,525	-99.014%
2025-08-11	13.1900	13.1900	13.1900	13.1900	+16.726%	190	3,524	-98.711%
2025-08-06	11.3000	11.3000	11.3000	11.3000	+7.619%	1,251	3,334	-98.496%
2025-08-01	10.5000	10.5000	10.5000	10.5000	-33.460%	1	2,094	-98.381%
2025-07-31	15.7800	15.7800	15.7800	15.7800	+5.130%	3	2,094	-98.923%
2025-07-28	16.3000	16.3000	15.0100	15.0100	-9.085%	110	2,097	-98.867%
2025-07-25	16.5100	16.5100	16.5100	16.5100	+3.836%	1	1,989	-98.970%
2025-07-24	15.7800	15.9000	15.7800	15.9000	+2.251%	5	1,990	-98.931%
2025-07-23	14.4000	15.5500	14.2800	15.5500	+12.681%	72	1,994	-98.907%
2025-07-22	13.3000	13.8000	13.3000	13.8000	-3.497%	31	1,938	-98.768%
2025-07-21	14.3000	14.3000	14.3000	14.3000	+6.004%	5	1,908	-98.811%
2025-07-18	13.8100	13.8100	13.3500	13.4900	+2.977%	305	803	-98.740%
2025-07-17	13.1000	13.1000	13.1000	13.1000	+5.645%	5	508	-98.702%
2025-07-16	12.4300	12.6000	11.7900	12.4000	-4.247%	492	503	-98.629%
2025-07-15	12.9500	12.9500	12.9500	12.9500	+4.100%	3	11	-98.687%
2025-07-08	12.4600	12.4600	12.4400	12.4400	-3.938%	4	8	-98.633%
2025-07-07	12.9000	12.9500	12.9000	12.9500	+28.345%	4	4	-98.687%
2025-06-27	9.9000	10.0900	9.9000	10.0900	0.000%	2	2	-98.315%

.dark-mode .CNrBcJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CNrBcJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C8000SPX Jul 17 2026 8000.00 Call (SPX260717C08000000)option OPRA

SPX20260717C8000
SPX Jul 17 2026 8000.00 Call (SPX260717C08000000)
option OPRA