Dark

SPX20260821C6700
SPX Aug 21 2026 6700.00 Call (SPX260821C06700000)
option OPRA

EOD

Jul 1, 2026

852.72+14.849%(+110.25)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	852.7200	852.7200	852.7200	852.7200	+14.849%	99	2,317	0.000%
2026-06-24	742.4700	742.4700	742.4700	742.4700	-16.798%	10	2,269	+14.849%
2026-06-22	892.3700	892.3700	892.3700	892.3700	+26.988%	1	2,269	-4.443%
2026-06-11	715.5500	717.4400	701.1300	702.7200	-3.078%	13	2,269	+21.346%
2026-06-10	736.7700	736.7700	722.2900	725.0400	-27.380%	38	2,261	+17.610%
2026-06-01	998.4000	998.4000	998.4000	998.4000	+2.463%	2	2,258	-14.591%
2026-05-29	967.6200	975.1300	967.6200	974.4000	+7.496%	6	2,258	-12.488%
2026-05-27	914.3000	914.3000	906.4500	906.4500	+2.330%	7	2,258	-5.928%
2026-05-22	885.8100	885.8100	885.8100	885.8100	+5.864%	1	2,266	-3.736%
2026-05-20	836.7400	836.7400	836.7400	836.7400	+3.351%	3	2,266	+1.910%
2026-05-18	797.6900	809.6100	793.5800	809.6100	-7.827%	21	2,263	+5.325%
2026-05-13	878.3600	878.3600	878.3600	878.3600	+5.510%	1	2,263	-2.919%
2026-05-08	831.3900	832.7800	831.3900	832.4900	+7.926%	12	2,262	+2.430%
2026-05-07	771.4700	771.4700	771.3500	771.3500	-3.263%	16	2,250	+10.549%
2026-05-06	765.2200	797.3700	764.7700	797.3700	+10.872%	13	2,250	+6.942%
2026-05-05	717.8300	729.7500	716.4000	719.1800	+7.145%	7	2,250	+18.568%
2026-05-04	673.8400	673.8400	671.2200	671.2200	-6.292%	5	2,246	+27.040%
2026-05-01	722.0300	722.0300	711.0800	716.2900	+4.951%	7	2,246	+19.047%
2026-04-30	661.3600	682.5000	661.3600	682.5000	+3.965%	7	2,246	+24.941%
2026-04-27	656.4700	656.4700	656.4700	656.4700	+13.007%	5	2,246	+29.895%
2026-04-23	580.9100	580.9100	580.9100	580.9100	-7.887%	8	2,241	+46.790%
2026-04-22	630.6500	630.6500	630.6500	630.6500	+6.707%	2	2,241	+35.213%
2026-04-21	621.5400	621.5400	591.0100	591.0100	-8.201%	2	2,240	+44.282%
2026-04-17	629.5600	643.8100	629.5600	643.8100	+21.918%	3	2,240	+32.449%
2026-04-15	528.0700	528.0700	528.0700	528.0700	+7.539%	2	2,240	+61.479%
2026-04-14	461.1600	491.0500	461.1600	491.0500	+16.861%	4	2,238	+73.652%
2026-04-13	401.0000	420.2000	401.0000	420.2000	+1.973%	6	2,237	+102.932%
2026-04-09	396.3700	412.1000	396.3700	412.0700	+38.399%	8	2,238	+106.936%
2026-04-01	297.7400	297.7400	297.7400	297.7400	+9.447%	5	2,237	+186.398%
2026-03-31	232.3000	272.0400	232.3000	272.0400	+34.168%	6	2,237	+213.454%
2026-03-30	230.6200	235.9500	202.7600	202.7600	-17.644%	209	2,237	+320.556%
2026-03-27	243.4000	246.2000	243.4000	246.2000	-10.664%	333	2,036	+246.353%
2026-03-26	294.0500	294.0500	275.5900	275.5900	-13.418%	5	1,753	+209.416%
2026-03-25	318.5000	318.5000	318.3000	318.3000	+8.192%	3	1,749	+167.898%
2026-03-24	294.6000	294.6000	294.2000	294.2000	-8.017%	2	1,748	+189.844%
2026-03-23	319.8400	319.8400	319.8400	319.8400	+2.876%	201	1,748	+166.608%
2026-03-20	310.9000	310.9000	310.9000	310.9000	-3.086%	4	1,544	+174.275%
2026-03-19	320.8000	320.8000	320.8000	320.8000	-13.526%	305	1,544	+165.810%
2026-03-18	369.9900	370.9800	369.9900	370.9800	-5.574%	3	1,245	+129.856%
2026-03-17	392.9000	393.0600	392.8800	392.8800	+3.662%	31	1,244	+117.043%
2026-03-13	415.0200	415.0200	377.1000	379.0000	-19.904%	13	1,224	+124.992%
2026-03-10	473.1800	473.1800	473.1800	473.1800	+10.618%	100	1,232	+80.210%
2026-03-06	427.7600	427.7600	427.7600	427.7600	-8.896%	1	1,104	+99.345%
2026-03-03	426.3200	469.5300	426.3200	469.5300	-7.264%	5	1,104	+81.611%
2026-03-02	506.3400	507.8400	505.9100	506.3100	+3.888%	35	1,104	+68.419%
2026-02-27	487.3600	487.3600	487.3600	487.3600	-11.397%	1	1,099	+74.967%
2026-02-25	550.0500	550.0500	550.0500	550.0500	+5.556%	1	1,098	+55.026%
2026-02-24	521.1000	521.1000	521.1000	521.1000	+8.495%	2	1,098	+63.638%
2026-02-23	491.3500	491.3500	480.3000	480.3000	-5.427%	5	1,100	+77.539%
2026-02-19	510.8100	510.8100	493.0000	507.8600	-11.291%	11	1,098	+67.905%
2026-02-09	558.7000	573.8000	558.7000	572.5000	+8.410%	6	1,100	+48.947%
2026-02-06	511.4100	528.0900	511.4100	528.0900	+7.642%	2	1,100	+61.472%
2026-02-05	497.1600	497.1600	490.6000	490.6000	-3.885%	4	1,099	+73.812%
2026-01-21	510.4300	510.4300	510.4300	510.4300	-10.795%	1	1,101	+67.059%
2025-12-30	572.3900	572.3900	572.2000	572.2000	+8.338%	2	1,101	+49.025%
2025-12-19	528.1600	528.1600	528.1600	528.1600	+2.797%	2	1,100	+61.451%
2025-12-18	513.5400	513.7900	513.5400	513.7900	+6.576%	2	1,100	+65.967%
2025-12-17	487.5100	487.9900	482.0900	482.0900	-17.497%	77	1,099	+76.880%
2025-12-04	586.8400	586.8400	584.3300	584.3300	+6.126%	4	1,089	+45.931%
2025-11-26	565.2000	565.2000	550.6000	550.6000	+9.361%	10	1,089	+54.871%
2025-11-24	503.6700	503.6800	503.4700	503.4700	+16.197%	44	1,089	+69.369%
2025-11-21	434.4600	434.4600	433.2900	433.2900	+0.097%	2	1,049	+96.801%
2025-11-20	547.3000	547.3000	432.8700	432.8700	-11.767%	5	1,048	+96.992%
2025-11-18	493.0900	493.0900	490.6000	490.6000	-15.168%	4	1,048	+73.812%
2025-11-06	579.1500	579.1500	578.3200	578.3200	-8.059%	4	1,048	+47.448%
2025-11-03	626.8100	629.0100	626.8100	629.0100	-1.338%	2	1,048	+35.565%
2025-10-31	637.3600	637.5400	637.3600	637.5400	-3.361%	2	1,048	+33.752%
2025-10-29	660.1900	660.1900	659.7100	659.7100	+5.655%	2	1,048	+29.257%
2025-10-27	624.3000	624.4000	624.3000	624.4000	+20.455%	30	1,018	+36.566%
2025-10-23	520.7000	520.7000	518.3700	518.3700	-4.935%	2	1,018	+64.500%
2025-10-21	545.3200	545.3200	545.2800	545.2800	+0.499%	20	1,018	+56.382%
2025-10-20	541.6200	542.6200	541.4500	542.5700	+4.537%	42	1,018	+57.163%
2025-10-16	519.0200	519.0200	519.0200	519.0200	+1.179%	1	1,003	+64.294%
2025-10-14	460.0000	513.4100	460.0000	512.9700	+3.172%	206	1,003	+66.232%
2025-10-13	499.0600	506.4800	497.2000	497.2000	+6.902%	5	803	+71.504%
2025-10-10	479.8800	479.8800	465.1000	465.1000	-17.625%	7	804	+83.341%
2025-10-08	560.3100	564.9600	560.3100	564.6100	+3.980%	4	802	+51.028%
2025-10-03	543.0000	543.0000	543.0000	543.0000	+0.873%	1	802	+57.039%
2025-10-02	538.3000	538.3000	538.3000	538.3000	+1.415%	1	803	+58.410%
2025-10-01	530.7900	530.7900	530.7900	530.7900	+6.386%	4	802	+60.651%
2025-09-29	492.4500	498.9300	491.6400	498.9300	-1.504%	7	806	+70.910%
2025-09-23	506.5500	506.5500	506.5500	506.5500	+2.874%	1	808	+68.339%
2025-09-19	484.1400	492.4000	484.1400	492.4000	+1.086%	2	808	+73.176%
2025-09-18	483.5400	487.1100	482.7300	487.1100	+4.255%	27	807	+75.057%
2025-09-16	466.9400	467.2300	466.9400	467.2300	+0.536%	25	806	+82.505%
2025-09-15	464.7400	464.7400	464.7400	464.7400	+4.608%	1	801	+83.483%
2025-09-12	443.9500	444.2700	443.9500	444.2700	+0.824%	2	800	+91.937%
2025-09-11	436.3600	440.6700	436.3600	440.6400	+15.050%	8	800	+93.519%
2025-09-09	390.2700	390.2700	383.0000	383.0000	-1.413%	3	797	+122.642%
2025-09-08	388.4900	388.4900	388.4900	388.4900	+4.217%	1	796	+119.496%
2025-09-05	372.9500	372.9500	372.7700	372.7700	+11.842%	2	797	+128.752%
2025-09-02	333.1100	333.3000	333.1100	333.3000	-11.160%	5	797	+155.842%
2025-08-29	374.4500	375.2500	374.4500	375.1700	+0.725%	60	777	+127.289%
2025-08-26	372.4700	372.4700	372.4700	372.4700	+14.195%	1	777	+128.937%
2025-08-20	326.1700	326.1700	326.1700	326.1700	-14.391%	70	776	+161.434%
2025-08-15	381.0000	381.0000	381.0000	381.0000	-2.046%	50	706	+123.811%
2025-08-14	388.9600	388.9600	388.9600	388.9600	+1.779%	18	656	+119.231%
2025-08-13	381.8700	382.1600	381.8700	382.1600	+10.996%	2	638	+123.132%
2025-08-11	343.8000	344.3000	343.8000	344.3000	+0.070%	3	639	+147.668%
2025-08-08	344.8100	344.8100	344.0600	344.0600	+6.342%	604	639	+147.840%
2025-08-06	323.4800	323.5400	323.4800	323.5400	+4.465%	4	4	+163.559%
2025-08-05	309.6100	309.7100	309.6100	309.7100	0.000%	4	2	+175.329%

.dark-mode .kDWttv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDWttv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C6700SPX Aug 21 2026 6700.00 Call (SPX260821C06700000)option OPRA

SPX20260821C6700
SPX Aug 21 2026 6700.00 Call (SPX260821C06700000)
option OPRA