Dark

SPX20260821C6000
SPX Aug 21 2026 6000.00 Call (SPX260821C06000000)
option OPRA

EOD

Jul 8, 2026

1512.07-0.904%(-13.79)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1,490.8000	1,512.0700	1,462.8400	1,512.0700	-0.904%	30	32,058	0.000%
2026-07-07	1,556.4000	1,556.5100	1,523.7500	1,525.8600	-3.063%	19	32,033	-0.904%
2026-07-06	1,553.4200	1,574.4000	1,553.4200	1,574.0700	+5.649%	29	32,017	-3.939%
2026-07-02	1,564.1600	1,564.1600	1,475.1400	1,489.9000	-2.771%	25	31,992	+1.488%
2026-07-01	1,548.2100	1,554.6100	1,532.3400	1,532.3600	-0.190%	23	31,992	-1.324%
2026-06-30	1,532.3600	1,545.1100	1,531.7700	1,535.2700	+3.723%	2,011	31,983	-1.511%
2026-06-29	1,447.2500	1,480.1700	1,445.7900	1,480.1700	+5.016%	676	32,520	+2.155%
2026-06-26	1,396.5300	1,409.4700	1,396.5300	1,409.4700	+0.579%	7	31,862	+7.279%
2026-06-25	1,427.3500	1,436.3100	1,400.8500	1,401.3600	-0.123%	647	31,858	+7.900%
2026-06-24	1,454.3500	1,472.1900	1,401.4000	1,403.0900	-1.900%	45	31,370	+7.767%
2026-06-23	1,443.0100	1,455.7600	1,422.3600	1,430.2600	-6.226%	111	31,345	+5.720%
2026-06-22	1,524.0500	1,527.7500	1,513.7500	1,525.2200	-1.952%	20	31,275	-0.862%
2026-06-18	1,545.0300	1,558.3000	1,527.0700	1,555.5900	+5.297%	1,004	30,255	-2.798%
2026-06-17	1,559.1600	1,559.1600	1,477.3300	1,477.3300	-5.945%	13	30,255	+2.352%
2026-06-16	1,596.6000	1,596.6000	1,570.7100	1,570.7100	-1.939%	53	30,255	-3.733%
2026-06-15	1,589.5100	1,614.8100	1,589.5100	1,601.7700	+7.715%	77	30,019	-5.600%
2026-06-12	1,485.3200	1,488.2300	1,485.3200	1,487.0400	+1.368%	6	30,019	+1.683%
2026-06-11	1,466.9700	1,466.9700	1,466.9700	1,466.9700	+0.955%	1	30,019	+3.074%
2026-06-09	1,453.1000	1,453.1000	1,453.1000	1,453.1000	-1.055%	1	29,844	+4.058%
2026-06-05	1,562.8800	1,562.8800	1,447.2500	1,468.5900	-11.084%	8	29,844	+2.961%
2026-06-04	1,600.8900	1,652.3000	1,600.8900	1,651.6600	-1.248%	26	29,845	-8.451%
2026-06-01	1,633.7500	1,672.5300	1,633.7500	1,672.5300	+1.532%	4	29,846	-9.594%
2026-05-29	1,647.3000	1,647.3000	1,647.3000	1,647.3000	+2.391%	3	29,844	-8.209%
2026-05-28	1,609.3600	1,609.3600	1,608.8400	1,608.8400	+1.331%	2	29,841	-6.015%
2026-05-27	1,579.4400	1,589.3100	1,575.1200	1,587.7000	+0.445%	14	29,840	-4.763%
2026-05-26	1,575.4100	1,580.6600	1,575.4100	1,580.6600	+2.323%	4	29,836	-4.339%
2026-05-22	1,554.8900	1,554.8900	1,544.7700	1,544.7700	+1.832%	2	29,838	-2.117%
2026-05-21	1,480.2000	1,516.9800	1,480.2000	1,516.9800	+5.145%	51	29,838	-0.324%
2026-05-19	1,433.8400	1,453.9600	1,433.8400	1,442.7500	-2.578%	5,052	29,838	+4.805%
2026-05-18	1,482.8600	1,490.4300	1,438.9000	1,480.9300	-1.567%	3,007	29,837	+2.103%
2026-05-15	1,520.0000	1,520.0000	1,501.5700	1,504.5100	-4.837%	3,270	29,837	+0.502%
2026-05-14	1,576.7400	1,580.9800	1,576.7400	1,580.9800	+5.504%	8,452	35,189	-4.359%
2026-05-13	1,498.5000	1,498.5000	1,498.5000	1,498.5000	+1.458%	2,502	27,658	+0.906%
2026-05-12	1,439.1200	1,476.9600	1,439.1200	1,476.9600	-0.803%	12	27,658	+2.377%
2026-05-11	1,488.9100	1,488.9100	1,488.9100	1,488.9100	+4.816%	1	27,658	+1.556%
2026-05-07	1,420.5000	1,420.5000	1,420.5000	1,420.5000	+5.222%	22	25,950	+6.446%
2026-05-05	1,350.0000	1,350.0000	1,350.0000	1,350.0000	+2.384%	1	25,950	+12.005%
2026-05-04	1,318.5600	1,318.5600	1,318.5600	1,318.5600	+6.636%	1	25,950	+14.676%
2026-04-29	1,236.5000	1,236.5000	1,236.5000	1,236.5000	-0.368%	2	25,949	+22.286%
2026-04-24	1,241.0700	1,241.0700	1,241.0700	1,241.0700	+5.072%	1	25,951	+21.836%
2026-04-23	1,243.5600	1,243.5600	1,181.1600	1,181.1600	-5.597%	10	25,950	+28.016%
2026-04-22	1,244.2500	1,251.1900	1,244.2500	1,251.1900	+4.680%	4	25,950	+20.851%
2026-04-21	1,251.6300	1,251.6300	1,195.2500	1,195.2500	-3.450%	5,543	20,947	+26.507%
2026-04-17	1,246.1100	1,263.5000	1,237.9600	1,237.9600	+7.499%	914	20,990	+22.142%
2026-04-16	1,143.6000	1,151.6000	1,143.6000	1,151.6000	+5.778%	348	20,126	+31.302%
2026-04-14	1,048.4100	1,088.7000	1,048.4100	1,088.7000	+12.870%	4	20,419	+38.888%
2026-04-13	964.5600	964.5600	964.5600	964.5600	+2.735%	2	20,418	+56.763%
2026-04-09	937.3600	939.2100	937.3600	938.8800	+0.292%	5	20,416	+61.050%
2026-04-08	938.9700	945.9800	936.1500	936.1500	+17.250%	41	20,413	+61.520%
2026-04-07	772.3200	798.4200	770.8200	798.4200	-1.399%	1,538	20,412	+89.383%
2026-04-06	809.7500	809.7500	809.7500	809.7500	+7.171%	1	18,929	+86.733%
2026-03-31	734.8600	755.5700	734.8600	755.5700	+18.688%	4	18,928	+100.123%
2026-03-30	679.9200	679.9200	636.6000	636.6000	-3.878%	6	18,927	+137.523%
2026-03-27	675.4700	675.4700	662.2800	662.2800	-19.677%	13	18,927	+128.313%
2026-03-25	824.5200	824.5200	824.5200	824.5200	+3.111%	1	18,926	+83.388%
2026-03-24	799.6400	799.6400	799.6400	799.6400	-2.338%	1	18,926	+89.094%
2026-03-23	822.4500	822.4500	818.7800	818.7800	+5.277%	6	18,925	+84.674%
2026-03-20	801.7700	807.6100	777.7400	777.7400	-13.438%	100	18,924	+94.418%
2026-03-18	891.6300	898.4800	891.6200	898.4800	-2.107%	10	18,834	+68.292%
2026-03-16	924.4800	924.4800	917.8200	917.8200	-0.959%	2	18,829	+64.746%
2026-03-13	928.0800	928.1200	926.7100	926.7100	-5.485%	4	18,829	+63.165%
2026-03-11	979.4200	980.4900	979.4200	980.4900	-4.425%	4	18,828	+54.216%
2026-03-10	1,025.8900	1,025.8900	1,025.8900	1,025.8900	+6.068%	1	18,828	+47.391%
2026-03-06	967.0400	977.4900	953.5200	967.2000	-5.816%	49	18,828	+56.335%
2026-03-05	1,046.0200	1,046.0200	988.6300	1,026.9300	-3.648%	9	18,804	+47.242%
2026-03-04	1,063.1200	1,072.3600	1,063.1200	1,065.8100	-1.052%	14	18,803	+41.871%
2026-03-02	1,072.9500	1,077.1400	1,072.9500	1,077.1400	+2.330%	1,002	19,790	+40.378%
2026-02-27	1,047.2000	1,052.6100	1,047.2000	1,052.6100	-3.133%	2	18,520	+43.650%
2026-02-24	1,030.9700	1,086.6600	1,030.9700	1,086.6600	+4.735%	2	18,519	+39.148%
2026-02-23	1,083.0200	1,083.0200	1,033.1100	1,037.5300	-1.721%	205	18,517	+45.737%
2026-02-19	1,049.1500	1,059.2600	1,049.1500	1,055.7000	-3.531%	7	18,433	+43.229%
2026-02-18	1,094.3400	1,094.3400	1,094.3400	1,094.3400	+4.402%	3	18,433	+38.172%
2026-02-17	1,042.5800	1,062.1400	1,042.5800	1,048.2000	-2.198%	4	18,436	+44.254%
2026-02-13	1,045.8400	1,071.7600	1,021.0500	1,071.7600	+2.501%	6	18,431	+41.083%
2026-02-12	1,122.6500	1,123.2000	1,045.6100	1,045.6100	-8.086%	348	18,431	+44.611%
2026-02-11	1,137.3300	1,137.6000	1,137.3300	1,137.6000	-1.232%	55	18,199	+32.918%
2026-02-10	1,160.2400	1,160.2400	1,151.7900	1,151.7900	-0.501%	3	18,144	+31.280%
2026-02-09	1,157.5900	1,157.5900	1,157.5900	1,157.5900	+14.282%	1	18,141	+30.622%
2026-02-05	1,017.1900	1,018.3300	1,012.9200	1,012.9200	-4.998%	4	18,208	+49.278%
2026-02-04	1,106.2500	1,106.2500	1,066.2100	1,066.2100	-4.415%	6	18,205	+41.817%
2026-02-03	1,115.4600	1,115.4600	1,115.4600	1,115.4600	-5.340%	1	18,204	+35.556%
2026-02-02	1,168.1200	1,178.3800	1,168.1200	1,178.3800	+3.131%	2	18,204	+28.318%
2026-01-29	1,142.6000	1,142.6000	1,142.6000	1,142.6000	-3.209%	2,000	18,204	+32.336%
2026-01-27	1,180.4800	1,180.4800	1,180.4800	1,180.4800	+3.701%	1	18,204	+28.089%
2026-01-22	1,138.3500	1,138.3500	1,138.3500	1,138.3500	-2.096%	1	18,203	+32.830%
2026-01-16	1,171.4400	1,171.4400	1,162.7200	1,162.7200	-0.978%	101	18,152	+30.046%
2026-01-15	1,174.2000	1,174.2000	1,174.2000	1,174.2000	+0.368%	1	18,152	+28.774%
2026-01-12	1,169.9000	1,169.9000	1,169.9000	1,169.9000	+2.890%	1	18,152	+29.248%
2026-01-08	1,137.0400	1,137.0400	1,137.0400	1,137.0400	-3.148%	1	18,151	+32.983%
2026-01-07	1,174.0000	1,174.0000	1,174.0000	1,174.0000	+3.558%	1	18,150	+28.796%
2026-01-06	1,133.6600	1,133.6600	1,133.6600	1,133.6600	+0.765%	1	18,151	+33.379%
2026-01-05	1,125.0500	1,125.0500	1,125.0500	1,125.0500	+5.285%	1	18,149	+34.400%
2026-01-02	1,079.2000	1,079.2000	1,068.5800	1,068.5800	-2.422%	2	18,149	+41.503%
2025-12-22	1,095.1000	1,095.1000	1,095.1000	1,095.1000	+1.619%	1	18,151	+38.076%
2025-12-19	1,077.6500	1,077.6500	1,077.6500	1,077.6500	+4.070%	100	18,151	+40.312%
2025-12-18	1,035.5000	1,035.5000	1,035.5000	1,035.5000	-1.723%	5	18,058	+46.023%
2025-12-17	1,053.6500	1,053.6500	1,053.6500	1,053.6500	+0.735%	1	18,055	+43.508%
2025-12-16	1,045.9600	1,045.9600	1,045.9600	1,045.9600	-5.566%	1	18,054	+44.563%
2025-12-08	1,111.2900	1,111.2900	1,107.6100	1,107.6100	-1.097%	2	18,054	+36.516%
2025-12-04	1,119.8900	1,119.8900	1,119.8900	1,119.8900	-0.608%	1	18,054	+35.020%
2025-12-03	1,116.4400	1,126.7400	1,116.4400	1,126.7400	+0.631%	2	18,054	+34.199%
2025-12-02	1,119.6800	1,119.6800	1,119.6800	1,119.6800	+1.285%	24	18,054	+35.045%
2025-12-01	1,118.4200	1,118.4200	1,100.3800	1,105.4700	-0.897%	4	18,030	+36.781%
2025-11-26	1,111.8700	1,115.4800	1,111.8700	1,115.4800	+5.198%	2	18,032	+35.553%
2025-11-25	1,021.9200	1,060.3600	1,021.9200	1,060.3600	+3.308%	2	18,032	+42.600%
2025-11-24	1,025.2700	1,026.4100	1,025.2700	1,026.4100	+3.117%	2	18,032	+47.316%
2025-11-21	932.1500	995.3800	914.4800	995.3800	+2.436%	7	18,034	+51.909%
2025-11-19	971.7100	971.7100	971.7100	971.7100	-2.969%	1	18,031	+55.609%
2025-11-18	1,001.4400	1,001.4400	1,001.4400	1,001.4400	-1.732%	1	18,031	+50.990%
2025-11-14	1,019.0900	1,019.0900	1,019.0900	1,019.0900	-9.000%	1	18,031	+48.375%
2025-11-10	1,119.8800	1,119.8800	1,119.8800	1,119.8800	+6.552%	10	18,031	+35.021%
2025-11-07	1,043.5700	1,051.0200	1,043.5700	1,051.0200	-7.505%	5	18,031	+43.867%
2025-11-05	1,136.3000	1,136.3000	1,136.3000	1,136.3000	+1.364%	15	18,035	+33.070%
2025-11-04	1,121.0100	1,121.0100	1,121.0100	1,121.0100	-6.409%	1	18,035	+34.885%
2025-10-29	1,195.2300	1,197.7700	1,195.2300	1,197.7700	-0.498%	16	18,035	+26.240%
2025-10-28	1,203.7700	1,203.7700	1,203.7700	1,203.7700	+4.431%	1	18,035	+25.611%
2025-10-27	1,152.6900	1,152.6900	1,152.6900	1,152.6900	+12.638%	9	18,044	+31.178%
2025-10-15	1,023.3600	1,023.3600	1,023.3600	1,023.3600	+1.571%	10	18,044	+47.755%
2025-10-13	991.7200	1,007.5300	991.7200	1,007.5300	+5.832%	20	18,044	+50.077%
2025-10-10	952.0100	952.0100	952.0100	952.0100	-5.212%	9	18,024	+58.829%
2025-09-24	1,024.1500	1,024.1500	1,004.3600	1,004.3600	-2.130%	3	18,015	+50.551%
2025-09-19	1,002.8900	1,026.2200	998.8500	1,026.2200	+2.952%	3	18,015	+47.344%
2025-09-18	996.7900	996.7900	996.7900	996.7900	+2.153%	1,001	18,013	+51.694%
2025-09-16	980.3400	980.3400	975.7800	975.7800	+0.289%	8	17,013	+54.960%
2025-09-15	972.9700	972.9700	972.9700	972.9700	+1.391%	3,251	17,014	+55.408%
2025-09-12	955.8100	959.6200	955.8100	959.6200	+1.115%	2	13,764	+57.570%
2025-09-11	948.1000	949.0400	948.0100	949.0400	+3.219%	3	13,763	+59.326%
2025-09-10	918.6000	919.4400	918.6000	919.4400	+3.264%	2	13,764	+64.456%
2025-09-09	890.3800	890.3800	890.3800	890.3800	+1.661%	1	13,764	+69.823%
2025-09-08	884.5700	884.5700	875.8300	875.8300	+2.153%	3	13,764	+72.644%
2025-09-05	902.0700	902.0700	857.3700	857.3700	-1.854%	2	13,763	+76.361%
2025-09-04	873.4300	873.5700	873.4300	873.5700	+5.613%	2	13,762	+73.091%
2025-09-03	827.1400	827.1400	827.1400	827.1400	-3.706%	2,000	13,762	+82.807%
2025-08-29	856.4000	859.3300	856.4000	858.9700	+6.901%	4	11,761	+76.033%
2025-08-21	802.8600	803.5200	802.8600	803.5200	-0.184%	3	11,761	+88.181%
2025-08-20	805.0000	805.0000	805.0000	805.0000	-5.944%	1	11,762	+87.835%
2025-08-18	855.8700	855.8700	855.8700	855.8700	-1.658%	10	11,761	+76.671%
2025-08-15	864.4000	873.3100	864.4000	870.3000	-0.735%	9	11,761	+73.741%
2025-08-14	873.2900	876.7400	873.2900	876.7400	+2.000%	1,502	11,758	+72.465%
2025-08-13	865.5200	865.5500	859.5500	859.5500	+0.969%	3,210	10,257	+75.914%
2025-08-12	849.7100	851.5300	849.7100	851.3000	+4.472%	5	7,054	+77.619%
2025-08-11	814.8600	814.8600	814.8600	814.8600	+14.456%	1	7,051	+85.562%
2025-08-01	721.3700	721.3700	711.9400	711.9400	-12.818%	2,501	2,501	+112.387%
2025-07-30	801.0600	816.6100	801.0600	816.6100	0.000%	6	3	+85.164%

.dark-mode .lrBJxG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrBJxG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C6000SPX Aug 21 2026 6000.00 Call (SPX260821C06000000)option OPRA

SPX20260821C6000
SPX Aug 21 2026 6000.00 Call (SPX260821C06000000)
option OPRA