Dark

SPX20260717C8200
SPX Jul 17 2026 8200.00 Call (SPX260717C08200000)
option OPRA

EOD

Jul 8, 2026

0.0500-50.000%(-0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.0700	0.0700	0.0500	0.0500	-50.000%	3	12,736	0.000%
2026-07-07	0.1000	0.1000	0.1000	0.1000	-33.333%	20	12,735	-50.000%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-25.000%	1	12,734	-66.667%
2026-06-30	0.2000	0.2000	0.2000	0.2000	-20.000%	2	12,736	-75.000%
2026-06-29	0.2000	0.2500	0.2000	0.2500	-26.471%	29	12,734	-80.000%
2026-06-23	0.3400	0.3400	0.3400	0.3400	-52.778%	10	12,718	-85.294%
2026-06-22	0.8200	0.8200	0.7200	0.7200	-17.241%	78	12,758	-93.056%
2026-06-18	1.0000	1.0000	0.8700	0.8700	+24.286%	17	12,781	-94.253%
2026-06-17	0.9000	1.1000	0.7000	0.7000	-30.000%	102	12,781	-92.857%
2026-06-16	1.7500	1.7500	1.0000	1.0000	-50.000%	12	12,781	-95.000%
2026-06-15	1.4000	2.1500	1.3500	2.0000	+57.480%	59	13,032	-97.500%
2026-06-12	1.4000	1.5000	1.1500	1.2700	-2.308%	76	13,032	-96.063%
2026-06-11	1.0000	1.3500	1.0000	1.3000	+52.941%	512	13,032	-96.154%
2026-06-10	0.9200	1.0800	0.7500	0.8500	+46.552%	715	13,176	-94.118%
2026-06-09	0.9200	0.9200	0.5500	0.5800	-35.556%	70	13,315	-91.379%
2026-06-08	1.0300	1.1100	0.9000	0.9000	+5.882%	208	13,234	-94.444%
2026-06-05	1.2000	1.2500	0.8500	0.8500	-64.435%	79	13,288	-94.118%
2026-06-04	1.9000	2.5900	1.8500	2.3900	+7.658%	67	13,231	-97.908%
2026-06-03	2.2700	2.5000	2.2200	2.2200	-51.739%	12	13,211	-97.748%
2026-06-02	3.8000	4.6000	3.8000	4.6000	-9.804%	5	13,215	-98.913%
2026-06-01	4.4100	5.1000	4.1500	5.1000	+13.333%	21	13,218	-99.020%
2026-05-29	6.8000	7.1000	4.5000	4.5000	-29.688%	863	17,817	-98.889%
2026-05-28	6.3500	6.6500	6.3500	6.4000	-3.030%	329	17,845	-99.219%
2026-05-26	7.6500	7.6500	6.2500	6.6000	0.000%	21	17,845	-99.242%
2026-05-22	6.4200	6.6000	6.4200	6.6000	+50.000%	451	17,839	-99.242%
2026-05-21	3.3400	4.4000	3.3400	4.4000	+47.157%	29	17,569	-98.864%
2026-05-18	4.0700	4.0700	2.9900	2.9900	-46.320%	8	17,569	-98.328%
2026-05-15	6.2000	6.6500	5.5700	5.5700	-50.752%	709	17,577	-99.102%
2026-05-14	10.3000	14.3500	10.3000	11.3100	+13.100%	295	16,866	-99.558%
2026-05-13	7.2000	10.0000	7.2000	10.0000	+110.526%	34	16,663	-99.500%
2026-05-12	6.2000	6.3000	4.7500	4.7500	-37.500%	13	16,663	-98.947%
2026-05-11	8.3000	8.6000	7.6000	7.6000	+5.263%	173	16,663	-99.342%
2026-05-08	7.1000	7.2200	6.9000	7.2200	+26.667%	45	16,557	-99.307%
2026-05-07	5.9000	5.9000	5.7000	5.7000	+9.615%	4	16,520	-99.123%
2026-05-06	5.2400	5.2400	5.2000	5.2000	+73.333%	7	16,456	-99.038%
2026-05-05	2.8000	3.0000	2.8000	3.0000	+53.846%	16	16,452	-98.333%
2026-05-04	2.6400	2.6400	1.9500	1.9500	-45.833%	5,501	16,451	-97.436%
2026-05-01	3.3000	3.6000	3.3000	3.6000	+32.353%	4	15,507	-98.611%
2026-04-30	2.0600	2.7200	2.0600	2.7200	+39.487%	18	15,507	-98.162%
2026-04-29	2.1300	2.1300	1.9500	1.9500	-39.063%	33	15,507	-97.436%
2026-04-24	2.4000	3.2000	2.4000	3.2000	+39.130%	86	15,508	-98.438%
2026-04-23	2.6000	2.6000	2.3000	2.3000	-11.538%	3,890	15,510	-97.826%
2026-04-22	2.5500	2.6000	2.5500	2.6000	+20.930%	4,134	11,710	-98.077%
2026-04-21	2.1500	2.1500	2.1500	2.1500	-34.848%	3,000	5,110	-97.674%
2026-04-17	3.4000	3.4500	3.2000	3.3000	+46.667%	93	5,110	-98.485%
2026-04-16	2.3600	2.3600	2.1800	2.2500	+15.385%	2,074	5,124	-97.778%
2026-04-15	1.9500	1.9500	1.9500	1.9500	+56.000%	2,500	3,164	-97.436%
2026-04-08	1.2500	1.2500	1.2500	1.2500	+16.822%	3	1,154	-96.000%
2026-04-07	1.0700	1.0700	1.0700	1.0700	+7.000%	684	1,154	-95.327%
2026-04-02	1.0000	1.0000	1.0000	1.0000	+5.263%	3	1,176	-95.000%
2026-03-27	0.9500	0.9500	0.9500	0.9500	-4.040%	1	1,176	-94.737%
2026-03-26	0.9900	0.9900	0.9900	0.9900	-13.158%	6	1,177	-94.949%
2026-03-25	1.1300	1.1400	1.1100	1.1400	+3.636%	100	1,177	-95.614%
2026-03-20	1.1000	1.1000	1.1000	1.1000	-13.386%	1	1,128	-95.455%
2026-03-12	1.3300	1.3300	1.2700	1.2700	-12.414%	22	1,136	-96.063%
2026-03-09	1.4500	1.4500	1.4500	1.4500	-26.020%	1	1,118	-96.552%
2026-03-03	1.9600	1.9600	1.9600	1.9600	-18.333%	20	1,118	-97.449%
2026-03-02	2.4000	2.4000	2.4000	2.4000	-9.434%	1	1,098	-97.917%
2026-02-27	2.6100	2.7000	2.6100	2.6500	-19.697%	38	1,098	-98.113%
2026-02-26	3.2000	3.3000	3.2000	3.3000	-10.811%	5	1,103	-98.485%
2026-02-25	3.7000	3.7000	3.7000	3.7000	+7.872%	6	1,109	-98.649%
2026-02-24	3.2000	3.4400	3.2000	3.4300	+7.188%	8	1,109	-98.542%
2026-02-23	3.2000	3.2000	3.2000	3.2000	0.000%	5	1,109	-98.438%
2026-02-19	3.2000	3.2000	3.2000	3.2000	-17.949%	1	1,109	-98.438%
2026-02-18	3.9000	3.9000	3.9000	3.9000	+13.043%	77	1,110	-98.718%
2026-02-17	3.5500	3.5500	3.4500	3.4500	-12.658%	16	1,156	-98.551%
2026-02-13	3.9500	3.9500	3.9500	3.9500	-28.182%	8	1,164	-98.734%
2026-02-11	5.5000	5.5000	5.5000	5.5000	-12.698%	1	1,164	-99.091%
2026-02-10	6.2000	6.3000	6.2000	6.3000	+15.596%	151	1,163	-99.206%
2026-02-06	5.5000	5.5000	5.4500	5.4500	+26.744%	281	1,302	-99.083%
2026-02-05	4.3000	4.3000	4.3000	4.3000	-40.278%	1	1,418	-98.837%
2026-02-02	7.3000	7.3000	7.2000	7.2000	-2.041%	55	1,417	-99.306%
2026-01-29	7.1400	7.3500	7.1400	7.3500	-20.109%	2	1,385	-99.320%
2026-01-28	9.1000	9.2000	9.1000	9.2000	-0.541%	134	1,385	-99.457%
2026-01-27	9.2500	9.2500	9.2500	9.2500	+15.337%	8	1,446	-99.459%
2026-01-26	7.5400	8.0200	7.5400	8.0200	+23.385%	51	1,438	-99.377%
2026-01-23	6.5000	6.5000	6.5000	6.5000	-5.797%	8	1,412	-99.231%
2026-01-22	6.9000	6.9000	6.9000	6.9000	+16.949%	15	1,404	-99.275%
2026-01-21	5.5000	5.9000	5.5000	5.9000	+22.917%	119	1,389	-99.153%
2026-01-20	6.2000	6.2000	4.8000	4.8000	-41.104%	3	1,316	-98.958%
2026-01-16	8.4000	8.4000	8.1000	8.1500	-2.976%	129	1,211	-99.387%
2026-01-15	9.7500	9.7500	8.4000	8.4000	+1.205%	290	1,211	-99.405%
2026-01-14	7.8000	8.3000	7.8000	8.3000	-11.702%	210	1,020	-99.398%
2026-01-13	10.0000	10.2000	9.4000	9.4000	-12.963%	18	1,019	-99.468%
2026-01-12	10.6000	11.2000	10.6000	10.8000	-1.818%	25	1,017	-99.537%
2026-01-09	10.2000	11.0000	10.0000	11.0000	+13.990%	92	1,017	-99.545%
2026-01-08	9.9300	9.9300	9.6500	9.6500	-7.212%	2	937	-99.482%
2026-01-07	11.3700	11.3700	10.4000	10.4000	-3.970%	202	938	-99.519%
2026-01-06	9.9500	10.8300	9.9500	10.8300	+10.510%	16	740	-99.538%
2026-01-05	9.1000	10.3000	9.1000	9.8000	+32.432%	707	148	-99.490%
2026-01-02	7.4000	7.4000	7.4000	7.4000	-18.051%	1	148	-99.324%
2025-12-31	9.0400	9.0400	9.0300	9.0300	-5.938%	3	147	-99.446%
2025-12-30	9.7000	9.9000	9.6000	9.6000	-2.538%	22	147	-99.479%
2025-12-29	9.8500	9.8500	9.8500	9.8500	-17.917%	1	127	-99.492%
2025-12-26	12.0000	12.0000	12.0000	12.0000	+21.335%	1	126	-99.583%
2025-12-23	9.8900	9.8900	9.8900	9.8900	+33.649%	1	126	-99.494%
2025-12-17	7.4000	7.4000	7.4000	7.4000	-14.943%	22	127	-99.324%
2025-12-16	8.9000	8.9000	8.7000	8.7000	-15.698%	20	149	-99.425%
2025-12-15	11.8000	11.8000	10.3200	10.3200	-28.084%	3	159	-99.516%
2025-12-10	14.3500	14.3500	14.3500	14.3500	-13.554%	1	160	-99.652%
2025-12-04	16.6000	16.6000	16.6000	16.6000	+2.469%	1	160	-99.699%
2025-12-02	15.7000	16.2000	15.7000	16.2000	+27.559%	4	161	-99.691%
2025-11-20	12.8000	13.0000	12.7000	12.7000	-12.414%	4	160	-99.606%
2025-11-19	16.0000	16.4000	14.1000	14.5000	-1.361%	10	160	-99.655%
2025-11-18	15.4000	15.4000	14.0000	14.7000	-6.962%	17	155	-99.660%
2025-11-17	15.8000	15.8000	15.8000	15.8000	-22.549%	1	155	-99.684%
2025-11-14	21.0000	21.0000	20.4000	20.4000	-29.289%	14	155	-99.755%
2025-11-12	28.8500	28.8500	28.8500	28.8500	+2.706%	1	143	-99.827%
2025-11-11	28.0900	28.0900	28.0900	28.0900	+54.341%	1	144	-99.822%
2025-11-07	18.2000	18.2000	18.2000	18.2000	-17.122%	1	145	-99.725%
2025-11-06	21.9300	21.9600	21.9300	21.9600	-29.502%	10	145	-99.772%
2025-10-31	31.7000	31.7000	31.1500	31.1500	-2.717%	4	149	-99.839%
2025-10-30	32.0600	32.0600	32.0200	32.0200	-9.394%	2	148	-99.844%
2025-10-29	36.5800	36.8300	35.3400	35.3400	-2.241%	39	147	-99.859%
2025-10-28	34.4000	36.1500	34.4000	36.1500	+36.880%	6	148	-99.862%
2025-10-27	26.1600	26.4100	26.1500	26.4100	+30.613%	7	145	-99.811%
2025-10-24	19.1000	20.3000	19.1000	20.2200	+24.049%	16	145	-99.753%
2025-10-23	16.4000	16.4000	15.7000	16.3000	+6.675%	196	136	-99.693%
2025-10-22	16.7900	16.8000	15.2800	15.2800	-16.044%	65	208	-99.673%
2025-10-20	16.5000	18.2600	16.5000	18.2000	+34.815%	5	209	-99.725%
2025-10-10	15.7800	15.7800	13.5000	13.5000	-33.953%	15	210	-99.630%
2025-10-09	20.9400	20.9400	20.4400	20.4400	+6.458%	5	196	-99.755%
2025-10-07	19.2000	19.2000	19.2000	19.2000	-2.883%	1	195	-99.740%
2025-10-06	18.5000	19.7700	18.5000	19.7700	+39.127%	5	195	-99.747%
2025-09-29	14.1100	14.2100	14.1100	14.2100	+5.259%	4	195	-99.648%
2025-09-25	13.5000	13.5000	13.5000	13.5000	-24.875%	180	196	-99.630%
2025-09-23	17.9700	17.9700	17.9700	17.9700	-3.387%	10	16	-99.722%
2025-09-22	18.6400	18.6400	18.6000	18.6000	+172.328%	4	6	-99.731%
2025-09-02	6.6000	6.8300	6.6000	6.8300	-17.711%	3	3	-99.268%
2025-08-25	8.3000	8.3000	8.3000	8.3000	-5.359%	1	2	-99.398%
2025-07-21	8.7700	8.7700	8.7700	8.7700	+6.951%	1	1	-99.430%
2025-07-17	8.2000	8.2000	8.2000	8.2000	0.000%	1	1	-99.390%
2025-07-14	8.2000	8.2000	8.2000	8.2000	-11.828%	1	1	-99.390%
2025-07-10	9.3000	9.3000	9.3000	9.3000	0.000%	1	1	-99.462%

.dark-mode .rq02Nc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rq02Nc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260717C8200SPX Jul 17 2026 8200.00 Call (SPX260717C08200000)option OPRA

SPX20260717C8200
SPX Jul 17 2026 8200.00 Call (SPX260717C08200000)
option OPRA