Dark

SPX20260821C5000
SPX Aug 21 2026 5000.00 Call (SPX260821C05000000)
option OPRA

EOD

Jul 8, 2026

2491.59-1.711%(-43.37)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2,491.5900	2,491.5900	2,491.5900	2,491.5900	-1.711%	1	24,063	0.000%
2026-07-02	2,534.9600	2,534.9600	2,534.9600	2,534.9600	+0.056%	1	24,063	-1.711%
2026-07-01	2,540.9200	2,540.9200	2,533.5300	2,533.5300	+3.887%	6	24,063	-1.655%
2026-06-29	2,433.0000	2,438.7400	2,433.0000	2,438.7400	+2.269%	2	24,061	+2.167%
2026-06-25	2,383.5500	2,384.7600	2,383.5500	2,384.6300	-5.766%	112	24,061	+4.485%
2026-06-18	2,527.4000	2,530.5300	2,527.4000	2,530.5300	-1.959%	4	24,049	-1.539%
2026-06-16	2,581.1000	2,581.1000	2,581.1000	2,581.1000	-0.515%	35	24,049	-3.468%
2026-06-15	2,594.4700	2,594.4700	2,594.4700	2,594.4700	+8.835%	40	23,974	-3.965%
2026-06-09	2,383.8500	2,383.8500	2,383.8500	2,383.8500	-0.613%	1	23,974	+4.520%
2026-06-05	2,398.5500	2,398.5500	2,398.5500	2,398.5500	-5.923%	1	23,974	+3.879%
2026-05-26	2,549.5500	2,549.5500	2,549.5500	2,549.5500	+2.392%	1	23,975	-2.273%
2026-05-21	2,489.9800	2,489.9800	2,489.9800	2,489.9800	+0.827%	50	23,974	+0.065%
2026-05-20	2,469.5600	2,469.5600	2,469.5600	2,469.5600	+2.408%	1	23,974	+0.892%
2026-05-19	2,422.6400	2,423.7400	2,411.5000	2,411.5000	-0.047%	58	18,972	+3.321%
2026-05-18	2,428.9500	2,428.9500	2,412.6400	2,412.6400	+11.272%	42	18,972	+3.272%
2026-04-21	2,168.2400	2,168.2400	2,168.2400	2,168.2400	-1.226%	38	18,972	+14.913%
2026-04-17	2,182.8100	2,214.3000	2,182.8100	2,195.1500	+28.380%	909	18,970	+13.504%
2026-04-07	1,709.8800	1,709.8800	1,709.8800	1,709.8800	+1.228%	1	18,183	+45.717%
2026-03-24	1,689.1400	1,689.1400	1,689.1400	1,689.1400	-7.155%	4	18,182	+47.506%
2026-03-16	1,819.3200	1,819.3200	1,819.3200	1,819.3200	-1.094%	1	18,178	+36.952%
2026-03-06	1,850.4200	1,854.2900	1,839.4500	1,839.4500	-4.831%	3	18,179	+35.453%
2026-03-05	1,932.8300	1,932.8300	1,932.8300	1,932.8300	-2.168%	1	18,178	+28.909%
2026-03-04	1,975.6700	1,975.6700	1,975.6700	1,975.6700	+0.722%	1	18,178	+26.114%
2026-02-27	1,961.5100	1,961.5100	1,961.5100	1,961.5100	+1.384%	1	18,178	+27.024%
2026-02-23	1,934.7300	1,934.7300	1,934.7300	1,934.7300	-0.530%	1	18,177	+28.782%
2026-02-17	1,945.0400	1,945.0400	1,945.0400	1,945.0400	-1.692%	1	18,176	+28.100%
2026-02-13	1,946.9000	1,978.5100	1,946.9000	1,978.5100	-1.701%	2	18,174	+25.933%
2026-02-12	2,034.8500	2,035.4000	2,012.7500	2,012.7500	-1.900%	4	18,174	+23.790%
2026-02-11	2,051.7300	2,051.7300	2,051.7300	2,051.7300	-0.714%	25	18,170	+21.438%
2026-02-10	2,068.3100	2,068.3100	2,066.4900	2,066.4900	+8.454%	2	18,145	+20.571%
2026-02-05	1,905.4100	1,905.4100	1,905.4100	1,905.4100	-5.324%	2	18,143	+30.764%
2026-02-04	2,012.5500	2,012.5500	2,012.5500	2,012.5500	-0.557%	2	18,141	+23.803%
2026-02-03	2,023.8200	2,023.8200	2,023.8200	2,023.8200	-3.332%	1	18,139	+23.113%
2026-02-02	2,081.7200	2,093.5800	2,081.7200	2,093.5800	+0.578%	2	18,138	+19.011%
2026-01-16	2,083.4900	2,083.4900	2,081.5400	2,081.5400	+0.098%	2	18,138	+19.699%
2026-01-12	2,079.5000	2,079.5000	2,079.5000	2,079.5000	+0.358%	1	18,138	+19.817%
2026-01-07	2,072.0900	2,072.0900	2,072.0900	2,072.0900	+1.769%	1	18,137	+20.245%
2026-01-06	2,036.0700	2,036.0700	2,036.0700	2,036.0700	+0.378%	1	18,137	+22.373%
2026-01-05	2,028.4000	2,028.4000	2,028.4000	2,028.4000	+3.209%	1	18,136	+22.835%
2026-01-02	1,965.3300	1,965.3300	1,965.3300	1,965.3300	-1.363%	1	18,136	+26.777%
2025-12-22	1,992.4900	1,992.4900	1,992.4900	1,992.4900	+1.155%	1	18,137	+25.049%
2025-12-19	1,964.5500	1,969.7400	1,964.5500	1,969.7400	+2.410%	101	18,137	+26.493%
2025-12-18	1,923.3800	1,923.3800	1,923.3800	1,923.3800	-0.193%	1	18,039	+29.542%
2025-12-16	1,927.1000	1,927.1000	1,927.1000	1,927.1000	-3.088%	1	18,038	+29.292%
2025-12-08	1,993.0400	1,993.0400	1,988.5100	1,988.5100	-0.596%	2	18,038	+25.299%
2025-12-04	2,000.4400	2,000.4400	2,000.4400	2,000.4400	-0.435%	1	18,038	+24.552%
2025-12-03	1,996.7400	2,009.1700	1,996.7400	2,009.1700	+0.512%	2	18,038	+24.011%
2025-12-02	1,998.9400	1,998.9400	1,998.9400	1,998.9400	+0.768%	24	18,038	+24.646%
2025-12-01	1,999.5700	1,999.5700	1,983.7100	1,983.7100	-0.128%	3	18,014	+25.603%
2025-11-26	1,988.0100	1,988.0100	1,986.2600	1,986.2600	+2.952%	2	18,016	+25.441%
2025-11-25	1,882.3600	1,929.3000	1,882.3600	1,929.3000	+2.265%	2	18,016	+29.145%
2025-11-24	1,885.2200	1,886.5600	1,885.2200	1,886.5600	+5.771%	2	18,016	+32.071%
2025-11-21	1,768.8600	1,783.6300	1,731.5300	1,783.6300	-1.667%	8	18,018	+39.692%
2025-11-19	1,813.8700	1,813.8700	1,813.8700	1,813.8700	-1.914%	1	18,014	+37.363%
2025-11-18	1,849.2600	1,849.2600	1,849.2600	1,849.2600	-1.024%	1	18,014	+34.734%
2025-11-14	1,868.3900	1,868.3900	1,868.3900	1,868.3900	-1.809%	1	18,014	+33.355%
2025-11-07	1,899.4100	1,907.4100	1,899.4100	1,902.8200	-3.924%	6	18,014	+30.942%
2025-11-04	1,980.5300	1,980.5300	1,980.5300	1,980.5300	-4.297%	1	18,019	+25.804%
2025-10-29	2,069.4500	2,069.4500	2,069.4500	2,069.4500	+7.980%	1	18,019	+20.399%
2025-10-03	1,916.5200	1,916.5200	1,916.5200	1,916.5200	+1.926%	1	18,019	+30.006%
2025-09-29	1,880.7200	1,880.7200	1,880.3100	1,880.3100	+1.473%	2	18,018	+32.510%
2025-09-24	1,853.0100	1,853.0100	1,853.0100	1,853.0100	-1.517%	1	18,017	+34.462%
2025-09-19	1,855.9600	1,881.5600	1,855.9600	1,881.5600	+1.787%	2	18,017	+32.422%
2025-09-18	1,848.5300	1,848.5300	1,848.5300	1,848.5300	+1.305%	1,001	18,015	+34.788%
2025-09-16	1,824.7100	1,824.7100	1,824.7100	1,824.7100	-0.016%	1	17,014	+36.547%
2025-09-15	1,825.0100	1,825.0100	1,825.0100	1,825.0100	+3.007%	3,251	17,014	+36.525%
2025-09-10	1,771.7300	1,771.7300	1,771.7300	1,771.7300	+4.558%	1	13,764	+40.630%
2025-09-05	1,743.8500	1,743.8500	1,694.5000	1,694.5000	+2.468%	2	13,765	+47.040%
2025-09-03	1,653.6900	1,653.6900	1,653.6900	1,653.6900	+0.925%	2,000	13,763	+50.669%
2025-09-02	1,638.5400	1,638.5400	1,638.5400	1,638.5400	-2.947%	1	11,763	+52.062%
2025-08-25	1,686.3600	1,688.3000	1,686.3600	1,688.3000	+4.236%	2	11,762	+47.580%
2025-08-21	1,618.4000	1,634.6400	1,618.4000	1,619.6900	+0.610%	4	11,760	+53.831%
2025-08-20	1,609.8700	1,609.8700	1,609.8700	1,609.8700	-5.118%	1	11,760	+54.770%
2025-08-15	1,692.5500	1,696.7000	1,692.5500	1,696.7000	+0.490%	2	11,759	+46.849%
2025-08-13	1,694.3000	1,694.3000	1,688.4200	1,688.4200	+0.499%	3,213	10,258	+47.569%
2025-08-12	1,675.9000	1,680.0300	1,675.9000	1,680.0300	+7.999%	2	7,052	+48.306%
2025-08-04	1,555.9900	1,555.9900	1,555.6000	1,555.6000	+3.594%	2	2,500	+60.169%
2025-08-01	1,501.6300	1,501.6300	1,501.6300	1,501.6300	0.000%	2,500	2,500	+65.926%

.dark-mode .bFyFb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bFyFb8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C5000SPX Aug 21 2026 5000.00 Call (SPX260821C05000000)option OPRA

SPX20260821C5000
SPX Aug 21 2026 5000.00 Call (SPX260821C05000000)
option OPRA