Dark

SPX20260821C6900
SPX Aug 21 2026 6900.00 Call (SPX260821C06900000)
option OPRA

EOD

Jul 1, 2026

664.57+7.752%(+47.81)99

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	664.5700	664.5700	664.5700	664.5700	+7.752%	99	5,911	0.000%
2026-06-29	616.9500	616.9500	616.7600	616.7600	+10.266%	4	5,837	+7.752%
2026-06-26	548.4400	559.3400	548.4400	559.3400	-1.142%	5	5,839	+18.813%
2026-06-25	565.8000	565.8000	565.8000	565.8000	+1.689%	20	5,835	+17.457%
2026-06-24	565.0400	565.0400	553.8400	556.4000	-3.235%	6	5,834	+19.441%
2026-06-23	587.6000	587.6000	575.0000	575.0000	-13.677%	3	5,834	+15.577%
2026-06-22	709.3000	709.3000	662.9000	666.1000	-3.576%	9	5,834	-0.230%
2026-06-18	673.9400	690.8000	673.9400	690.8000	+8.942%	4	5,847	-3.797%
2026-06-17	634.1000	634.1000	634.1000	634.1000	-12.658%	3	5,847	+4.805%
2026-06-16	726.0000	726.0000	726.0000	726.0000	+14.554%	1	5,847	-8.461%
2026-06-12	618.4300	639.3700	618.4300	633.7600	+8.008%	18	5,846	+4.861%
2026-06-11	548.3600	586.7700	548.3600	586.7700	+5.701%	8	5,846	+13.259%
2026-06-10	589.5200	604.3800	555.1200	555.1200	-8.155%	13	5,846	+19.716%
2026-06-09	671.5000	671.5000	604.4100	604.4100	-4.556%	21	5,853	+9.954%
2026-06-08	659.9000	678.9300	630.6200	633.2600	-6.241%	122	5,852	+4.944%
2026-06-05	691.0000	691.0000	675.4100	675.4100	-12.850%	47	5,834	-1.605%
2026-06-03	775.0000	775.0000	775.0000	775.0000	-5.603%	1	5,834	-14.249%
2026-06-02	797.2000	822.1000	795.0000	821.0000	+0.897%	70	5,835	-19.054%
2026-06-01	813.7000	813.7000	813.7000	813.7000	+3.144%	2	5,890	-18.327%
2026-05-29	788.9000	788.9000	788.9000	788.9000	+26.055%	1	5,890	-15.760%
2026-05-19	623.6000	642.1200	622.3200	625.8400	-4.545%	34	5,889	+6.188%
2026-05-18	657.3000	668.0100	634.6700	655.6400	-1.834%	53	5,889	+1.362%
2026-05-15	678.4600	680.3700	665.2500	667.8900	-11.505%	35	5,889	-0.497%
2026-05-14	754.7200	754.7200	754.7200	754.7200	+18.732%	1	5,878	-11.945%
2026-05-12	635.6500	635.6500	635.6500	635.6500	+4.506%	1	5,879	+4.550%
2026-05-07	631.4300	631.4300	601.9200	608.2400	-4.178%	29	5,879	+9.261%
2026-05-06	596.6500	634.7700	596.6500	634.7600	+13.067%	48	5,878	+4.696%
2026-05-05	548.5700	562.5200	548.5700	561.4000	+10.468%	21	5,878	+18.377%
2026-05-04	533.0000	533.0000	505.7600	508.2000	-5.714%	57	5,878	+30.769%
2026-05-01	558.8300	558.8300	539.0000	539.0000	+3.600%	17	5,877	+23.297%
2026-04-30	466.3300	522.5800	466.3300	520.2700	+14.119%	57	5,877	+27.736%
2026-04-29	458.7400	458.7400	451.7700	455.9000	-1.061%	4	5,877	+45.771%
2026-04-28	460.7900	460.7900	460.7900	460.7900	-8.015%	1	5,877	+44.224%
2026-04-27	491.6800	500.9400	491.6800	500.9400	+0.530%	20	5,877	+32.665%
2026-04-24	494.0800	498.3000	492.0800	498.3000	+8.918%	6	5,876	+33.367%
2026-04-23	467.9000	470.1000	449.2000	457.5000	-2.519%	22	5,882	+45.261%
2026-04-22	469.3200	469.3200	469.3200	469.3200	+6.207%	1	5,864	+41.603%
2026-04-21	441.8900	441.8900	441.8900	441.8900	-5.845%	1	5,864	+50.393%
2026-04-17	469.3200	469.3200	469.3200	469.3200	+18.704%	1	5,864	+41.603%
2026-04-15	378.5000	395.3700	378.5000	395.3700	+15.707%	22	5,865	+68.088%
2026-04-14	319.1000	346.2200	319.1000	341.7000	+16.565%	214	5,856	+94.489%
2026-04-13	264.7900	293.1400	264.7900	293.1400	+9.055%	4	5,856	+126.707%
2026-04-10	279.5000	281.0000	267.1000	268.8000	-2.960%	344	5,852	+147.236%
2026-04-09	270.4000	278.7400	270.4000	277.0000	+8.670%	12	5,882	+139.917%
2026-04-08	252.1000	255.1000	252.0000	254.9000	+37.043%	264	5,872	+160.718%
2026-04-07	176.8000	187.4500	176.4000	186.0000	-0.641%	23	5,608	+257.296%
2026-04-06	183.0000	190.0000	180.7000	187.2000	+1.961%	25	5,595	+255.005%
2026-04-02	161.0000	184.5000	156.1000	183.6000	-5.585%	42	5,585	+261.966%
2026-04-01	183.0000	194.4600	183.0000	194.4600	+19.993%	11	5,585	+241.752%
2026-03-31	144.0000	162.0600	140.0000	162.0600	+33.273%	70	5,577	+310.077%
2026-03-30	147.0000	147.0000	121.6000	121.6000	-14.667%	33	5,587	+446.521%
2026-03-27	149.4900	149.7900	142.5000	142.5000	-14.671%	66	5,592	+366.365%
2026-03-26	169.0000	169.0000	167.0000	167.0000	-20.778%	20	5,614	+297.946%
2026-03-25	210.8000	210.8000	210.8000	210.8000	+7.469%	1	5,614	+215.261%
2026-03-24	192.1200	197.6000	192.1200	196.1500	-5.515%	3	5,614	+238.807%
2026-03-23	210.0000	229.8200	207.6000	207.6000	+11.493%	37	5,615	+220.120%
2026-03-20	213.5000	213.5000	186.1000	186.2000	-14.673%	63	5,615	+256.912%
2026-03-19	218.2200	218.2200	218.2200	218.2200	-15.089%	74	5,574	+204.541%
2026-03-18	257.0000	257.0000	257.0000	257.0000	-4.326%	1	5,500	+158.588%
2026-03-17	287.0000	287.0000	268.6200	268.6200	-0.156%	13	5,499	+147.402%
2026-03-16	269.8200	269.8200	269.0400	269.0400	-4.630%	12	5,510	+147.015%
2026-03-13	282.1000	282.1000	282.1000	282.1000	+1.691%	10	5,498	+135.580%
2026-03-12	278.0000	278.6400	277.4100	277.4100	-10.098%	3	5,498	+139.562%
2026-03-11	323.6100	323.6100	306.1500	308.5700	-7.862%	6	5,497	+115.371%
2026-03-10	315.9000	334.9000	307.5000	334.9000	+14.609%	51	5,503	+98.438%
2026-03-09	292.2100	292.2100	292.2100	292.2100	-5.096%	2	5,550	+127.429%
2026-03-06	302.2300	313.8000	302.2300	307.9000	-3.298%	10	5,553	+115.840%
2026-03-05	340.0000	340.0000	317.4500	318.4000	-11.764%	11	5,556	+108.722%
2026-03-04	350.0000	360.8500	350.0000	360.8500	+15.435%	3	5,563	+84.168%
2026-03-03	308.0000	318.1000	296.5000	312.6000	-17.082%	15	5,562	+112.594%
2026-03-02	361.0200	377.0000	361.0200	377.0000	+3.857%	10	5,560	+76.279%
2026-02-27	352.5000	364.3300	347.7900	363.0000	-4.951%	13	5,556	+83.077%
2026-02-26	365.0000	381.9100	365.0000	381.9100	-6.176%	509	5,557	+74.012%
2026-02-25	400.8000	407.0500	400.8000	407.0500	+5.879%	2	5,548	+63.265%
2026-02-24	346.0000	384.4500	346.0000	384.4500	+10.284%	19	5,548	+72.863%
2026-02-23	395.0000	395.0000	347.2000	348.6000	-11.561%	20	5,537	+90.640%
2026-02-20	387.2500	394.1700	378.9400	394.1700	+9.705%	9	5,532	+68.600%
2026-02-19	373.4700	373.4700	358.2300	359.3000	-5.915%	5	5,528	+84.962%
2026-02-18	387.4500	387.4500	381.8900	381.8900	+7.363%	3	5,525	+74.021%
2026-02-17	350.2500	370.2400	350.2500	355.7000	+3.206%	11	5,526	+86.834%
2026-02-13	344.6500	344.6500	344.6500	344.6500	-7.601%	1	5,525	+92.825%
2026-02-12	403.0000	403.0000	373.0000	373.0000	-9.444%	5	5,525	+78.169%
2026-02-11	411.9000	411.9000	411.9000	411.9000	-7.861%	1	5,520	+61.343%
2026-02-10	438.7000	447.3700	438.7000	447.0400	+2.297%	3	5,520	+48.660%
2026-02-09	437.0000	437.0000	437.0000	437.0000	+15.000%	1	5,520	+52.076%
2026-02-06	380.0000	380.0000	380.0000	380.0000	+4.628%	1	5,520	+74.887%
2026-02-05	365.0000	365.0000	362.7200	363.1900	-11.542%	3	5,521	+82.981%
2026-01-30	434.8400	441.5900	410.5800	410.5800	-5.396%	3	5,520	+61.861%
2026-01-26	434.0000	434.0000	434.0000	434.0000	+11.740%	1	5,517	+53.127%
2026-01-20	388.4000	388.4000	388.4000	388.4000	-12.503%	1	5,517	+71.105%
2026-01-15	457.5300	457.5300	443.9000	443.9000	-3.433%	4	5,516	+49.712%
2026-01-12	459.6800	459.6800	459.6800	459.6800	+8.441%	1	5,517	+44.572%
2025-12-23	411.3800	423.9000	411.3800	423.9000	+2.776%	710	5,556	+56.775%
2025-12-22	409.2900	412.4500	409.2900	412.4500	+4.494%	195	6,314	+61.127%
2025-12-19	389.3100	394.7100	386.6000	394.7100	+2.077%	1,350	6,314	+68.369%
2025-12-16	383.3700	387.3700	379.8100	386.6800	-7.826%	152	7,413	+71.866%
2025-12-12	420.7600	420.7600	419.5100	419.5100	-5.537%	4	7,337	+58.416%
2025-12-09	444.1000	444.1000	444.1000	444.1000	+0.122%	4	7,337	+49.644%
2025-12-03	438.3100	443.5600	438.3100	443.5600	+10.174%	100	7,333	+49.826%
2025-11-25	401.3300	402.6000	400.2900	402.6000	+4.926%	5	7,333	+65.070%
2025-11-24	383.4000	383.7000	383.2000	383.7000	+19.328%	6	7,333	+73.200%
2025-11-21	323.8500	327.1300	321.5500	321.5500	+1.202%	85	7,327	+106.677%
2025-11-20	336.9300	336.9400	316.3100	317.7300	-15.136%	2,000	7,284	+109.162%
2025-11-18	374.4000	374.4000	374.4000	374.4000	-1.964%	1	5,284	+77.503%
2025-11-17	404.6000	404.6000	381.9000	381.9000	-20.981%	252	5,283	+74.017%
2025-11-11	469.5400	483.3000	468.9200	483.3000	+5.519%	31	5,031	+37.507%
2025-11-10	457.8900	458.0200	457.8900	458.0200	+19.741%	2	5,031	+45.096%
2025-11-07	378.1900	383.3500	367.6800	382.5100	-23.489%	239	5,031	+73.739%
2025-11-03	499.6000	499.9400	499.4000	499.9400	+1.581%	80	5,006	+32.930%
2025-10-31	494.2200	497.6500	492.0600	492.1600	-1.121%	78	5,006	+35.031%
2025-10-30	504.8700	505.6600	497.7400	497.7400	-3.509%	4	5,006	+33.517%
2025-10-28	499.9500	515.8400	499.9500	515.8400	+16.206%	5	5,006	+28.833%
2025-10-24	441.2900	443.9000	441.2900	443.9000	+8.991%	15	5,006	+49.712%
2025-10-21	408.7800	408.7900	407.2100	407.2800	+2.170%	203	5,006	+63.173%
2025-10-20	398.7300	398.7900	398.6300	398.6300	+7.288%	46	5,209	+66.713%
2025-10-16	412.5200	412.5200	371.2300	371.5500	-9.112%	55	5,209	+78.864%
2025-10-15	408.8000	408.8000	408.8000	408.8000	+12.292%	3	5,166	+62.566%
2025-10-14	333.2700	364.0500	332.8300	364.0500	+0.372%	298	5,166	+82.549%
2025-10-10	400.8500	401.6000	362.7000	362.7000	-4.528%	7	4,966	+83.229%
2025-09-29	379.9000	379.9000	379.9000	379.9000	+4.800%	1	4,983	+74.933%
2025-09-26	360.1000	362.5000	360.1000	362.5000	-10.009%	2	4,982	+83.330%
2025-09-22	382.6000	402.8200	382.6000	402.8200	+10.695%	15	4,980	+64.979%
2025-09-19	363.5700	363.9000	363.3500	363.9000	-1.033%	62	4,978	+82.624%
2025-09-18	367.7000	367.7000	367.7000	367.7000	+8.083%	2	4,978	+80.737%
2025-09-17	340.2000	340.2000	340.2000	340.2000	-1.869%	10	4,978	+95.347%
2025-09-16	343.6000	346.6800	343.6000	346.6800	+0.633%	13	4,977	+91.696%
2025-09-15	345.2000	345.2000	344.0000	344.5000	+5.191%	9	4,965	+92.909%
2025-09-12	327.5000	327.5000	327.5000	327.5000	+1.456%	1	4,965	+102.922%
2025-09-11	316.0000	322.8000	316.0000	322.8000	+7.029%	3	4,965	+105.877%
2025-09-10	301.1500	304.8000	298.4200	301.6000	+13.803%	15	4,965	+120.348%
2025-09-05	267.2700	267.3100	265.0200	265.0200	-4.238%	4	4,965	+150.762%
2025-09-04	276.1500	276.7500	276.1500	276.7500	+19.702%	72	4,965	+140.134%
2025-09-02	231.2000	231.2000	231.2000	231.2000	-13.291%	2	4,895	+187.444%
2025-08-29	266.5200	266.6400	266.5100	266.6400	-6.442%	4	4,895	+149.239%
2025-08-28	283.6300	285.0000	283.5900	285.0000	+1.337%	2,202	4,895	+133.182%
2025-08-27	278.5100	281.2400	273.8600	281.2400	+6.462%	260	2,695	+136.300%
2025-08-25	264.1700	264.1700	264.1700	264.1700	+10.467%	15	2,335	+151.569%
2025-08-21	238.8300	239.1400	238.8300	239.1400	-14.167%	32	2,280	+177.900%
2025-08-15	278.7400	278.7400	278.6100	278.6100	+0.530%	46	890	+138.531%
2025-08-13	277.1300	277.1400	277.1300	277.1400	+11.646%	2	320	+139.796%
2025-08-08	248.2400	248.2400	248.2300	248.2300	-0.732%	122	320	+167.723%
2025-07-29	250.9600	251.0000	250.0600	250.0600	-4.477%	83	83	+165.764%
2025-07-25	258.8600	261.7800	258.6700	261.7800	0.000%	44	22	+153.866%

.dark-mode .vkCQVB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkCQVB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C6900SPX Aug 21 2026 6900.00 Call (SPX260821C06900000)option OPRA

SPX20260821C6900
SPX Aug 21 2026 6900.00 Call (SPX260821C06900000)
option OPRA