Dark

SPX20260821C6850
SPX Aug 21 2026 6850.00 Call (SPX260821C06850000)
option OPRA

EOD

Jul 8, 2026

669.86-3.562%(-24.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	669.8600	669.8600	669.8600	669.8600	-3.562%	1	1,954	0.000%
2026-07-07	694.6000	694.6000	694.6000	694.6000	+11.810%	2	1,954	-3.562%
2026-06-29	621.2300	621.2300	621.2300	621.2300	+2.013%	1	1,954	+7.828%
2026-06-24	608.9700	608.9700	608.9700	608.9700	-14.972%	10	1,954	+9.999%
2026-06-17	716.2000	716.2000	716.2000	716.2000	+15.886%	2	1,954	-6.470%
2026-06-10	618.0200	618.0200	618.0200	618.0200	-28.095%	1	1,954	+8.388%
2026-06-01	859.5000	859.5000	859.5000	859.5000	+2.664%	1	1,954	-22.064%
2026-05-29	837.2000	837.2000	837.2000	837.2000	+23.426%	1	1,954	-19.988%
2026-05-07	678.3000	678.3000	678.3000	678.3000	+16.195%	1	1,954	-1.244%
2026-05-05	583.7600	583.7600	583.7600	583.7600	+15.952%	8	1,954	+14.749%
2026-04-23	503.4500	503.4500	503.4500	503.4500	-1.207%	1	1,966	+33.054%
2026-04-22	510.1000	510.1000	507.2300	509.6000	+8.756%	6	1,963	+31.448%
2026-04-21	467.6700	468.5700	467.6700	468.5700	-5.813%	16	1,971	+42.958%
2026-04-20	494.4200	497.4900	493.3400	497.4900	+21.645%	51	1,971	+34.648%
2026-04-15	408.9700	408.9700	408.9700	408.9700	+6.323%	1	2,000	+63.792%
2026-04-14	384.6500	384.6500	384.6500	384.6500	+15.158%	1	1,999	+74.148%
2026-04-13	318.3200	334.0200	317.7300	334.0200	+10.727%	12	1,999	+100.545%
2026-04-09	285.4000	301.6600	280.8300	301.6600	+7.108%	695	1,988	+122.058%
2026-04-08	281.6400	281.6400	281.6400	281.6400	+32.480%	351	1,489	+137.843%
2026-04-06	212.5900	212.5900	212.5900	212.5900	+5.190%	1	1,149	+215.095%
2026-04-02	202.5000	202.5000	202.1000	202.1000	-3.853%	2	1,146	+231.450%
2026-04-01	210.2000	210.2000	210.2000	210.2000	+21.293%	1	1,146	+218.677%
2026-03-31	173.3000	173.3000	173.3000	173.3000	+23.521%	8	1,146	+286.532%
2026-03-30	155.7000	155.7000	140.3000	140.3000	-17.242%	4	1,138	+377.448%
2026-03-27	179.4800	179.4800	169.5300	169.5300	-10.821%	3	1,136	+295.128%
2026-03-26	212.3500	212.3500	190.1000	190.1000	-17.204%	3	1,134	+252.372%
2026-03-25	229.6000	229.6000	229.6000	229.6000	-1.754%	1	1,133	+191.751%
2026-03-23	233.7000	233.7000	233.7000	233.7000	+11.339%	1	1,133	+186.632%
2026-03-20	209.9000	209.9000	209.9000	209.9000	-11.431%	1	1,132	+219.133%
2026-03-19	246.8400	247.7400	236.6600	236.9900	-16.311%	4	1,131	+182.653%
2026-03-18	283.1800	283.1800	283.1800	283.1800	-5.313%	5	1,130	+136.549%
2026-03-17	317.3400	317.3400	299.0700	299.0700	+4.169%	6	1,130	+123.981%
2026-03-13	306.3100	306.3200	287.1000	287.1000	-4.570%	108	1,129	+133.319%
2026-03-12	316.3300	316.3300	300.8500	300.8500	-16.616%	10	1,011	+122.656%
2026-03-10	368.4000	368.4000	360.8000	360.8000	+15.890%	7	1,012	+85.660%
2026-03-09	311.3300	311.3300	311.3300	311.3300	-7.010%	5	1,016	+115.161%
2026-03-06	341.7200	341.7200	334.8000	334.8000	-16.086%	2	1,016	+100.078%
2026-03-04	391.7900	398.9800	391.7900	398.9800	+20.830%	12	1,016	+67.893%
2026-03-03	328.2000	330.2000	328.2000	330.2000	-18.670%	3	1,023	+102.865%
2026-03-02	392.6500	406.0000	392.6500	406.0000	+5.537%	2	1,023	+64.990%
2026-02-27	386.4000	386.4000	378.1000	384.7000	-13.706%	8	1,023	+74.125%
2026-02-25	445.8000	445.8000	445.8000	445.8000	+8.280%	3	1,027	+50.260%
2026-02-24	410.6700	415.5500	410.6700	411.7100	+4.099%	12	1,027	+62.702%
2026-02-19	405.0100	405.0100	395.5000	395.5000	-6.166%	4	1,022	+69.370%
2026-02-18	421.4900	421.4900	421.4900	421.4900	+4.953%	2	1,021	+58.927%
2026-02-17	401.6000	401.6000	401.6000	401.6000	+1.504%	1	1,023	+66.798%
2026-02-13	395.6500	395.6500	395.6500	395.6500	-3.403%	3	1,019	+69.306%
2026-02-12	416.8800	416.8800	409.5900	409.5900	-7.175%	2	1,019	+63.544%
2026-02-06	441.5500	441.5500	441.2500	441.2500	+13.461%	2	1,019	+51.810%
2026-02-05	388.9000	388.9000	388.9000	388.9000	-12.822%	2	1,019	+72.245%
2026-02-04	446.1000	446.1000	446.1000	446.1000	-9.953%	2	1,017	+50.159%
2026-01-27	495.2100	495.4100	495.2100	495.4100	-0.220%	2	1,019	+35.213%
2026-01-15	496.3000	496.5000	496.3000	496.5000	-0.611%	4	1,020	+34.916%
2026-01-07	498.8800	499.5700	498.8800	499.5500	+11.921%	104	1,016	+34.093%
2026-01-05	446.3400	446.3400	446.3400	446.3400	-8.293%	1	975	+50.078%
2025-12-26	486.7000	486.7000	486.7000	486.7000	+4.218%	2	975	+37.633%
2025-12-23	449.6100	468.7600	449.6100	467.0000	+17.804%	18	977	+43.439%
2025-12-18	397.0100	397.0100	396.4200	396.4200	+1.415%	2	987	+68.977%
2025-12-17	390.6600	390.8900	390.6600	390.8900	-5.020%	2	987	+71.368%
2025-12-16	413.0000	413.0000	411.4500	411.5500	-10.138%	4	987	+62.765%
2025-12-12	458.3700	458.3700	457.9800	457.9800	-7.559%	2	987	+46.264%
2025-12-11	495.4900	495.4900	495.4300	495.4300	-0.874%	4	986	+35.208%
2025-12-10	499.8000	499.8000	499.8000	499.8000	+2.875%	10	988	+34.026%
2025-12-03	485.8300	485.8300	485.8300	485.8300	+1.458%	16	988	+37.880%
2025-11-28	481.5700	481.5700	477.4000	478.8500	+15.692%	12	986	+39.889%
2025-11-25	409.9900	413.9000	409.9900	413.9000	+6.087%	4	987	+61.841%
2025-11-24	390.1500	390.1500	390.1500	390.1500	+11.609%	2	989	+71.693%
2025-11-21	349.8100	349.8100	348.2600	349.5700	-11.277%	4	991	+91.624%
2025-11-18	374.5300	394.0000	374.5300	394.0000	-9.635%	3	990	+70.015%
2025-11-17	436.0100	436.0100	436.0100	436.0100	-2.741%	1	988	+53.634%
2025-11-13	492.1200	492.1200	448.3000	448.3000	-12.951%	5	987	+49.422%
2025-11-12	515.0000	515.0000	515.0000	515.0000	+28.295%	61	984	+30.070%
2025-11-07	418.2200	418.2200	398.5300	401.4200	-16.179%	28	848	+66.873%
2025-11-06	477.3200	478.9000	477.3200	478.9000	-4.526%	4	844	+39.875%
2025-11-05	501.6400	501.6400	501.6000	501.6000	-10.011%	2	844	+33.545%
2025-10-29	566.1100	566.1100	557.4000	557.4000	+2.650%	5	844	+20.176%
2025-10-28	530.7800	543.0100	530.7800	543.0100	+16.130%	14	841	+23.361%
2025-10-24	467.9800	467.9800	467.5900	467.5900	+6.768%	2	851	+43.258%
2025-10-16	438.0500	438.7700	437.0500	437.9500	+12.923%	42	851	+52.954%
2025-10-10	387.1300	387.8300	387.0500	387.8300	-12.289%	52	851	+72.720%
2025-10-07	449.2100	449.2100	435.4200	442.1700	-3.730%	14	851	+51.494%
2025-10-06	454.9000	459.9600	454.8400	459.3000	+5.700%	12	861	+45.844%
2025-10-01	434.5300	434.5300	434.5300	434.5300	+10.934%	2	851	+54.157%
2025-09-26	389.4000	391.7000	389.4000	391.7000	-1.876%	2	851	+71.014%
2025-09-24	399.0200	399.1900	399.0200	399.1900	-3.921%	4	849	+67.805%
2025-09-22	415.7000	415.7000	415.4800	415.4800	+11.201%	2	849	+61.226%
2025-09-15	373.4000	373.6300	373.4000	373.6300	+25.085%	4	849	+79.284%
2025-09-09	298.7000	298.7000	298.7000	298.7000	+7.446%	1	849	+124.258%
2025-09-03	278.0000	278.0000	278.0000	278.0000	+5.132%	1	848	+140.957%
2025-09-02	266.0000	266.0000	255.7600	264.4300	-8.600%	88	848	+153.322%
2025-08-29	295.7200	295.7200	289.3100	289.3100	-6.701%	40	808	+131.537%
2025-08-28	309.7200	310.0900	309.5500	310.0900	+5.988%	46	808	+116.021%
2025-08-25	292.5700	292.5700	292.5700	292.5700	-1.302%	2	808	+128.957%
2025-08-18	296.4300	296.4300	296.4300	296.4300	-2.346%	100	753	+125.976%
2025-08-15	303.5500	303.5500	303.5500	303.5500	+4.145%	75	678	+120.675%
2025-08-12	291.4000	291.4700	291.4000	291.4700	+15.201%	4	298	+129.821%
2025-08-06	253.0100	253.0100	253.0100	253.0100	0.000%	18	108	+164.756%

.dark-mode .qhs1tB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhs1tB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C6850SPX Aug 21 2026 6850.00 Call (SPX260821C06850000)option OPRA

SPX20260821C6850
SPX Aug 21 2026 6850.00 Call (SPX260821C06850000)
option OPRA