Dark

SPX20260821C6800
SPX Aug 21 2026 6800.00 Call (SPX260821C06800000)
option OPRA

EOD

Jul 8, 2026

693.86-6.538%(-48.54)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	693.8600	693.8600	693.8600	693.8600	-6.538%	51	4,705	0.000%
2026-07-07	742.4000	742.4000	742.4000	742.4000	+0.418%	2	4,655	-6.538%
2026-06-30	739.3100	739.3100	739.3100	739.3100	+4.677%	100	4,655	-6.148%
2026-06-29	706.9500	706.9500	706.2800	706.2800	+6.719%	294	4,555	-1.759%
2026-06-25	631.0200	661.8100	631.0200	661.8100	-1.471%	3	4,261	+4.843%
2026-06-23	675.4900	675.4900	671.6900	671.6900	-11.851%	4	4,261	+3.301%
2026-06-22	761.9900	761.9900	761.9900	761.9900	-0.072%	1	4,258	-8.941%
2026-06-18	762.5400	762.5400	762.5400	762.5400	+5.615%	1	4,257	-9.007%
2026-06-17	722.0000	722.0000	722.0000	722.0000	-0.895%	1	4,257	-3.898%
2026-06-12	716.0200	728.5200	716.0200	728.5200	+10.092%	9	4,257	-4.758%
2026-06-10	689.4500	689.4500	654.9800	661.7400	-7.703%	14	4,257	+4.854%
2026-06-05	771.0700	771.5400	716.9700	716.9700	+3.445%	63	4,255	-3.223%
2026-05-19	720.0700	720.4600	693.0900	693.0900	-4.760%	34	4,222	+0.111%
2026-05-18	722.9400	731.1300	717.3700	727.7300	-4.697%	75	4,222	-4.654%
2026-05-15	763.6000	763.6000	763.6000	763.6000	-9.574%	1	4,222	-9.133%
2026-05-14	844.4500	844.4500	844.4500	844.4500	+23.157%	1	4,205	-17.833%
2026-05-07	716.2600	716.2600	685.6700	685.6700	-4.921%	23	4,204	+1.194%
2026-05-06	676.5100	721.1600	675.9900	721.1600	+13.597%	51	4,203	-3.786%
2026-05-05	634.9100	644.6600	634.8400	634.8400	+7.913%	34	4,189	+9.297%
2026-05-04	574.3800	591.1200	574.3800	588.2900	-6.628%	35	4,167	+17.945%
2026-05-01	628.2700	635.9200	624.2300	630.0500	+5.338%	18	4,140	+10.128%
2026-04-30	556.8800	603.1900	556.8800	598.1200	+11.376%	72	4,140	+16.007%
2026-04-29	537.0300	537.0300	537.0300	537.0300	-7.177%	1	4,117	+29.203%
2026-04-27	578.5500	578.5500	578.5500	578.5500	+1.727%	1	4,117	+19.931%
2026-04-24	555.6700	568.7300	555.6700	568.7300	+3.734%	15	4,118	+22.002%
2026-04-23	546.2200	548.2600	545.3500	548.2600	-0.333%	12	4,128	+26.557%
2026-04-22	545.9200	550.0900	545.9200	550.0900	+6.195%	7	4,128	+26.136%
2026-04-21	540.0000	540.0000	515.0000	518.0000	-3.446%	24	4,126	+33.950%
2026-04-20	530.3200	536.4900	530.3200	536.4900	-3.344%	15	4,126	+29.333%
2026-04-17	555.0500	555.0500	555.0500	555.0500	+16.027%	4	4,132	+25.009%
2026-04-16	481.1500	481.2000	478.3800	478.3800	+5.972%	12	4,128	+45.044%
2026-04-15	451.4200	451.4200	451.4200	451.4200	+9.840%	1	4,136	+53.706%
2026-04-14	410.9800	410.9800	410.9800	410.9800	+16.617%	1	4,137	+68.831%
2026-04-13	326.7200	352.4200	326.7200	352.4200	+5.794%	29	4,138	+96.884%
2026-04-10	336.4300	337.6000	332.4900	333.1200	-2.497%	137	4,157	+108.291%
2026-04-09	312.5900	346.2000	312.4000	341.6500	+7.566%	146	4,063	+103.091%
2026-04-08	315.0000	323.2700	305.9600	317.6200	+27.099%	28	4,119	+118.456%
2026-04-07	239.6000	250.6000	239.0000	249.9000	+3.835%	83	4,118	+177.655%
2026-04-06	234.1300	240.6700	234.1300	240.6700	-3.089%	254	4,069	+188.303%
2026-04-01	248.3400	248.3400	248.3400	248.3400	+12.882%	1	4,093	+179.399%
2026-03-31	191.1000	220.0000	191.1000	220.0000	+24.582%	5	4,092	+215.391%
2026-03-30	176.5900	176.5900	176.5900	176.5900	-1.374%	1	4,092	+292.921%
2026-03-27	194.7000	194.7000	179.0500	179.0500	-25.033%	256	4,093	+287.523%
2026-03-26	238.1200	238.8400	238.1200	238.8400	-7.408%	152	3,982	+190.512%
2026-03-25	278.3200	278.3200	257.9500	257.9500	+4.138%	6	4,102	+168.990%
2026-03-24	247.7000	247.7000	247.7000	247.7000	-4.111%	11	4,096	+180.121%
2026-03-23	285.0000	285.0000	257.7600	258.3200	-7.052%	6	4,096	+168.605%
2026-03-19	277.9200	277.9200	277.9200	277.9200	-1.927%	1	4,099	+149.662%
2026-03-18	307.7300	307.7300	282.9300	283.3800	-14.203%	40	4,098	+144.851%
2026-03-17	333.1800	333.1800	330.2900	330.2900	-4.925%	2	4,102	+110.076%
2026-03-13	347.4000	347.4000	347.4000	347.4000	-7.734%	9	4,104	+99.729%
2026-03-11	368.5000	376.9200	368.5000	376.5200	-1.638%	352	3,960	+84.282%
2026-03-10	380.8800	382.7900	380.1000	382.7900	-1.670%	3	3,664	+81.264%
2026-03-09	323.0000	391.1300	323.0000	389.2900	+4.648%	99	3,663	+78.237%
2026-03-06	365.0000	372.0000	365.0000	372.0000	-5.859%	2	3,689	+86.522%
2026-03-05	387.4000	395.1500	382.8000	395.1500	-1.601%	9	3,688	+75.594%
2026-03-03	370.0000	407.0000	370.0000	401.5800	-7.655%	16	3,683	+72.783%
2026-03-02	427.8600	438.5200	427.8600	434.8700	-9.553%	6	3,683	+59.556%
2026-02-25	483.4800	483.4800	480.6300	480.8000	+7.718%	52	3,682	+44.314%
2026-02-24	411.9600	446.5100	411.9600	446.3500	-2.988%	3	3,682	+55.452%
2026-02-20	446.2500	460.1000	446.2500	460.1000	+8.407%	2	3,681	+50.806%
2026-02-13	424.4200	424.4200	424.4200	424.4200	-5.540%	2	3,679	+63.484%
2026-02-06	454.7500	457.6400	449.3100	449.3100	+7.955%	3	3,679	+54.428%
2026-02-05	427.3800	428.4100	415.8000	416.2000	-17.182%	82	3,679	+66.713%
2026-01-29	525.0000	525.0000	502.5500	502.5500	-0.639%	2	3,715	+38.068%
2026-01-26	505.7800	505.7800	505.7800	505.7800	-3.433%	1	3,715	+37.186%
2026-01-16	523.7600	523.7600	523.7600	523.7600	+0.524%	1	3,699	+32.477%
2026-01-06	521.1000	521.1000	521.0300	521.0300	+16.392%	110	3,699	+33.171%
2026-01-02	447.6500	447.6500	447.6500	447.6500	-12.599%	236	3,699	+55.001%
2025-12-26	525.1400	525.1400	512.1700	512.1800	-1.844%	6	3,475	+35.472%
2025-12-24	518.2500	521.8000	518.2500	521.8000	+7.890%	115	3,420	+32.974%
2025-12-23	485.0100	485.0100	483.6400	483.6400	+0.591%	2	3,420	+43.466%
2025-12-22	480.8000	480.8000	480.8000	480.8000	+7.537%	1	3,421	+44.314%
2025-12-17	446.9400	447.1000	446.9400	447.1000	-2.346%	2	3,446	+55.191%
2025-12-16	444.4500	458.2200	444.4500	457.8400	-5.827%	14	3,447	+51.551%
2025-12-12	485.7200	486.1700	485.7200	486.1700	-7.111%	4	3,454	+42.720%
2025-12-11	518.3200	523.6300	517.5700	523.3900	+3.017%	12	3,454	+32.570%
2025-12-01	503.6800	508.0600	502.5800	508.0600	-0.770%	60	3,454	+36.570%
2025-11-28	514.5400	514.5400	512.0000	512.0000	+19.236%	2	3,454	+35.520%
2025-11-24	429.1400	429.7100	429.1400	429.4000	-12.087%	12	3,454	+61.588%
2025-11-20	488.4400	488.4400	488.4400	488.4400	+3.619%	1	3,454	+42.056%
2025-11-17	470.4200	471.3800	470.4200	471.3800	-2.938%	4	3,454	+47.198%
2025-11-14	487.7800	487.7800	485.6500	485.6500	-0.469%	2	3,454	+42.872%
2025-11-13	486.4700	487.9400	486.4700	487.9400	-13.020%	2	3,455	+42.202%
2025-11-12	562.5100	562.5100	560.9800	560.9800	+8.394%	179	3,455	+23.687%
2025-11-10	517.5400	517.5400	517.5400	517.5400	+8.944%	1	3,605	+34.069%
2025-11-06	475.0500	475.0500	475.0500	475.0500	-10.419%	1	3,605	+46.060%
2025-11-05	519.0600	530.3000	519.0600	530.3000	+3.520%	4	3,604	+30.843%
2025-11-04	532.5400	532.5400	512.2700	512.2700	-9.812%	3	3,602	+35.448%
2025-11-03	564.4200	568.0000	564.4200	568.0000	-3.691%	2	3,601	+22.158%
2025-10-29	591.0600	591.0600	589.7700	589.7700	+4.264%	2	3,601	+17.649%
2025-10-28	568.9700	569.5400	565.6500	565.6500	+2.653%	4	3,601	+22.666%
2025-10-27	542.4100	551.0300	542.2100	551.0300	+8.304%	20	3,599	+25.921%
2025-10-24	508.9600	509.1700	506.8100	508.7800	+8.424%	14	3,599	+36.377%
2025-10-23	460.6300	472.2300	460.6300	469.2500	+0.983%	85	3,599	+47.866%
2025-10-22	464.6800	464.6800	464.6800	464.6800	-1.258%	1	3,599	+49.320%
2025-10-21	470.3000	470.7000	470.3000	470.6000	+6.273%	114	3,599	+47.442%
2025-10-17	432.6300	442.8200	431.8500	442.8200	+4.412%	12	3,681	+56.691%
2025-10-16	424.0100	424.1100	424.0100	424.1100	+2.717%	2	3,681	+63.604%
2025-10-10	422.6200	425.0700	410.5000	412.8900	-13.324%	485	3,679	+68.050%
2025-10-09	476.3600	476.3600	476.3600	476.3600	-4.397%	700	3,603	+45.659%
2025-10-08	498.5800	498.5800	498.2700	498.2700	+5.974%	2	3,038	+39.254%
2025-10-07	470.1000	470.1800	470.1000	470.1800	-1.893%	37	3,038	+47.573%
2025-10-06	479.2500	479.2500	479.2500	479.2500	+0.600%	1	3,038	+44.780%
2025-10-03	481.0000	494.4300	476.3900	476.3900	+0.691%	9	3,038	+45.650%
2025-10-02	472.9600	473.1200	472.7400	473.1200	+0.922%	303	3,038	+46.656%
2025-10-01	468.8000	468.8000	468.8000	468.8000	+9.482%	202	3,038	+48.008%
2025-09-30	428.2000	428.2000	428.2000	428.2000	+1.038%	6	3,028	+62.041%
2025-09-26	426.7500	426.7500	423.8000	423.8000	+3.492%	10	3,028	+63.723%
2025-09-25	409.5000	409.5000	409.5000	409.5000	-4.211%	1	3,028	+69.441%
2025-09-24	427.5000	427.5000	427.5000	427.5000	-7.466%	10	3,028	+62.306%
2025-09-23	461.2900	461.9900	461.2900	461.9900	-0.291%	2	3,028	+50.189%
2025-09-22	437.1000	463.4000	437.1000	463.3400	+6.940%	5	3,028	+49.752%
2025-09-19	430.6700	435.0700	430.6700	433.2700	+11.913%	285	3,028	+60.145%
2025-09-12	380.4800	387.1500	380.2300	387.1500	+1.465%	7	2,852	+79.223%
2025-09-11	368.4300	381.5600	368.4300	381.5600	+7.892%	9	2,852	+81.848%
2025-09-10	353.4000	361.5000	353.4000	353.6500	+4.368%	13	2,852	+96.200%
2025-09-09	335.7000	341.2200	335.5300	338.8500	+3.656%	109	2,852	+104.769%
2025-09-08	326.9000	326.9000	326.9000	326.9000	+3.778%	1	2,842	+112.255%
2025-09-05	341.6000	341.6000	315.0000	315.0000	-5.581%	4	2,842	+120.273%
2025-09-04	333.6300	333.6300	333.6200	333.6200	+8.494%	20	2,842	+107.979%
2025-09-03	308.0000	308.0000	307.5000	307.5000	+9.770%	302	2,822	+125.646%
2025-09-02	278.9000	280.1300	278.9000	280.1300	-11.936%	3	2,622	+147.692%
2025-08-29	322.2000	322.2000	318.1000	318.1000	-2.731%	163	2,462	+118.126%
2025-08-28	326.7100	327.0300	326.7100	327.0300	+5.654%	4	2,462	+112.170%
2025-08-26	309.5300	309.5300	309.5300	309.5300	+8.129%	100	2,287	+124.166%
2025-08-21	285.0000	286.2600	285.0000	286.2600	-2.966%	86	2,287	+142.388%
2025-08-20	286.8700	295.0100	286.8700	295.0100	-9.788%	131	2,202	+135.199%
2025-08-15	325.6600	327.0200	324.7200	327.0200	+11.280%	4	572	+112.177%
2025-08-11	293.8700	293.8700	293.8700	293.8700	+10.853%	72	371	+136.111%
2025-08-07	265.1000	265.1000	265.1000	265.1000	-3.431%	200	281	+161.735%
2025-08-06	274.3100	274.5200	274.3100	274.5200	-10.032%	82	82	+152.754%
2025-07-24	304.5300	305.1300	304.5300	305.1300	0.000%	2	1	+127.398%

.dark-mode .XLjBY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLjBY5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C6800SPX Aug 21 2026 6800.00 Call (SPX260821C06800000)option OPRA

SPX20260821C6800
SPX Aug 21 2026 6800.00 Call (SPX260821C06800000)
option OPRA