Dark

SPX20260821C6950
SPX Aug 21 2026 6950.00 Call (SPX260821C06950000)
option OPRA

EOD

Jul 7, 2026

625.60+10.401%(+58.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	625.6000	625.6000	625.6000	625.6000	+10.401%	1	4,573	0.000%
2026-07-02	566.6600	566.6600	566.6600	566.6600	+8.952%	2	4,571	+10.401%
2026-06-24	531.8000	537.0700	520.1000	520.1000	-5.311%	9	4,571	+20.285%
2026-06-23	532.4200	549.9900	532.4200	549.2700	-28.657%	10	4,571	+13.897%
2026-06-01	738.2000	769.9000	738.2000	769.9000	+34.857%	6	4,570	-18.743%
2026-05-19	571.7000	571.7000	558.6000	570.9000	-4.260%	15	4,570	+9.581%
2026-05-18	608.2900	615.0200	591.2000	596.3000	-9.045%	10	4,569	+4.914%
2026-05-15	652.3000	655.6000	652.3000	655.6000	-6.769%	2	4,569	-4.576%
2026-05-14	703.2000	703.2000	703.2000	703.2000	+13.091%	1	4,569	-11.035%
2026-05-08	621.8000	621.8000	621.8000	621.8000	+4.520%	1	4,569	+0.611%
2026-05-07	594.9100	594.9100	594.9100	594.9100	+16.649%	1	4,569	+5.159%
2026-05-05	500.5100	510.0000	500.5100	510.0000	+1.529%	2	4,569	+22.667%
2026-05-01	502.3200	502.3200	502.3200	502.3200	+11.293%	1	4,568	+24.542%
2026-04-30	451.3500	451.3500	451.3500	451.3500	+6.624%	3	4,568	+38.606%
2026-04-29	423.3100	423.3100	423.3100	423.3100	-2.132%	1	4,571	+47.788%
2026-04-22	432.5300	432.5300	432.5300	432.5300	+9.601%	1	4,571	+44.637%
2026-04-21	393.0800	394.6400	393.0800	394.6400	-6.058%	191	4,572	+58.524%
2026-04-20	410.7600	420.0900	410.7600	420.0900	-2.601%	32	4,572	+48.920%
2026-04-17	421.1700	431.3100	421.1700	431.3100	+17.105%	8	4,572	+45.046%
2026-04-16	376.3000	383.3000	368.3100	368.3100	+6.371%	9	4,574	+69.857%
2026-04-15	337.0000	346.2500	337.0000	346.2500	+9.500%	4	4,580	+80.679%
2026-04-14	304.6000	316.2100	304.6000	316.2100	+18.564%	217	4,579	+97.843%
2026-04-13	253.8000	267.9000	252.0000	266.7000	+11.404%	400	4,519	+134.571%
2026-04-10	239.4000	239.4000	239.4000	239.4000	+6.971%	1	4,586	+161.320%
2026-04-09	223.4400	225.8000	222.3300	223.8000	-1.345%	72	4,587	+179.535%
2026-04-08	225.2000	229.1000	225.2000	226.8500	+51.324%	51	4,637	+175.777%
2026-04-07	149.9100	149.9100	149.9100	149.9100	-6.042%	1	4,656	+317.317%
2026-04-06	161.6100	161.6100	159.5500	159.5500	+0.144%	6	4,656	+292.103%
2026-04-02	154.3000	159.5700	154.3000	159.3200	-1.836%	12	4,649	+292.669%
2026-04-01	168.3000	168.3000	162.3000	162.3000	+10.386%	23	4,649	+285.459%
2026-03-31	129.8000	147.0300	129.8000	147.0300	+42.168%	6	4,649	+325.491%
2026-03-30	103.6000	103.6000	103.4200	103.4200	-13.427%	408	4,650	+504.912%
2026-03-27	122.4600	122.4600	119.4600	119.4600	-17.568%	2	4,468	+423.690%
2026-03-26	144.8000	145.2500	144.8000	144.9200	-21.597%	9	4,470	+331.686%
2026-03-25	184.8400	184.8400	184.8400	184.8400	+10.431%	1	4,469	+238.455%
2026-03-24	167.3800	167.3800	167.3800	167.3800	-12.449%	20	4,469	+273.760%
2026-03-23	191.1800	191.1800	191.1800	191.1800	+16.573%	4	4,469	+227.231%
2026-03-20	178.0000	178.0000	164.0000	164.0000	-15.686%	11	4,465	+281.463%
2026-03-19	197.6000	197.6000	194.4600	194.5100	-16.912%	34	4,464	+221.629%
2026-03-18	234.1000	234.1000	234.1000	234.1000	-7.140%	2	4,460	+167.236%
2026-03-17	255.2800	255.2800	251.8200	252.1000	+7.185%	32	4,460	+148.155%
2026-03-13	252.5000	261.3000	231.6000	235.2000	-6.778%	58	4,428	+165.986%
2026-03-12	250.5000	260.8000	249.2000	252.3000	-12.584%	46	4,474	+147.959%
2026-03-11	288.6200	288.6200	288.6200	288.6200	-3.076%	50	4,428	+116.756%
2026-03-10	292.2000	311.7000	278.8000	297.7800	+1.458%	50	4,378	+110.088%
2026-03-09	291.5000	293.6000	290.1000	293.5000	+3.272%	14	4,391	+113.152%
2026-03-06	284.2000	284.2000	284.2000	284.2000	-6.143%	6	4,377	+120.127%
2026-03-05	305.0000	305.0000	302.8000	302.8000	-1.784%	2	4,377	+106.605%
2026-03-03	277.6500	308.3000	272.2500	308.3000	-5.992%	258	4,375	+102.919%
2026-03-02	327.9500	327.9500	327.9500	327.9500	+2.175%	1	4,119	+90.761%
2026-02-27	320.9700	320.9700	320.9700	320.9700	-8.060%	1	4,118	+94.909%
2026-02-26	349.1100	349.1100	349.1100	349.1100	+1.998%	1	4,117	+79.199%
2026-02-24	342.8200	342.8200	342.2700	342.2700	-5.264%	2	4,116	+82.780%
2026-02-20	361.2900	361.2900	361.2900	361.2900	+3.105%	2	4,116	+73.157%
2026-02-18	355.0200	355.2000	350.4100	350.4100	+6.540%	15	4,114	+78.534%
2026-02-17	319.8000	328.9000	319.8000	328.9000	-2.678%	5	4,121	+90.210%
2026-02-12	337.9500	337.9500	337.9500	337.9500	-5.219%	10	4,118	+85.116%
2026-02-06	347.3200	356.5600	347.3200	356.5600	-4.143%	15	4,108	+75.454%
2026-02-04	377.7000	377.7000	371.9700	371.9700	+2.398%	10	4,093	+68.186%
2026-02-03	363.2600	363.2600	363.2600	363.2600	-14.224%	1	4,086	+72.218%
2026-02-02	412.9000	424.9000	412.9000	423.5000	+8.174%	6	4,086	+47.721%
2026-01-30	400.1900	400.9400	391.5000	391.5000	-2.345%	6	4,086	+59.796%
2026-01-26	403.4000	403.4000	400.9000	400.9000	+6.171%	3	4,083	+56.049%
2026-01-22	377.6000	377.6000	377.6000	377.6000	+7.637%	1	4,083	+65.678%
2026-01-21	350.8100	350.8100	350.8100	350.8100	+7.429%	1	4,083	+78.330%
2026-01-20	363.4500	363.4500	326.1300	326.5500	-20.348%	5	4,083	+91.579%
2026-01-16	409.9700	409.9700	409.9700	409.9700	-3.213%	4	4,078	+52.597%
2026-01-15	423.5800	423.5800	423.5800	423.5800	+8.048%	1	4,078	+47.693%
2026-01-14	386.6700	392.0300	386.6700	392.0300	-6.562%	80	4,079	+59.580%
2025-12-24	419.5600	419.5600	419.5600	419.5600	+4.407%	1	4,079	+49.109%
2025-12-23	401.8500	401.8500	401.8500	401.8500	+10.886%	1	4,079	+55.680%
2025-12-19	362.4000	362.4000	362.4000	362.4000	+7.133%	2	4,079	+72.627%
2025-12-18	332.3300	338.3400	331.5800	338.2700	-5.111%	12	4,077	+84.941%
2025-12-17	358.0600	358.0600	356.4900	356.4900	+4.246%	2	4,077	+75.489%
2025-12-16	342.4100	342.4100	341.9700	341.9700	-12.949%	4	4,077	+82.940%
2025-12-12	392.0700	392.8400	392.0700	392.8400	+10.597%	4	4,077	+59.251%
2025-11-24	350.0200	355.2000	350.0200	355.2000	+3.136%	6	4,077	+76.126%
2025-11-18	344.4000	344.4000	344.4000	344.4000	-14.689%	1	4,073	+81.649%
2025-11-14	391.5200	403.7000	390.7100	403.7000	-11.736%	5	4,072	+54.967%
2025-11-12	450.6400	458.3800	450.6400	457.3800	+9.704%	4	4,071	+36.779%
2025-11-10	422.0300	422.1100	413.2900	416.9200	+10.601%	71	4,071	+50.053%
2025-11-07	355.6900	376.9600	355.6900	376.9600	-11.314%	6	4,071	+65.959%
2025-11-04	432.1700	432.1800	424.1800	425.0500	-9.000%	8	4,071	+47.183%
2025-11-03	468.3400	468.3400	466.4700	467.0900	-0.834%	138	4,071	+33.936%
2025-10-30	472.7400	472.7400	471.0200	471.0200	+0.753%	2	4,071	+32.818%
2025-10-28	467.5000	467.5000	467.5000	467.5000	+3.338%	1	4,071	+33.818%
2025-10-27	452.0700	452.4000	452.0700	452.4000	+18.585%	38	4,070	+38.285%
2025-10-23	381.4000	381.5000	381.4000	381.5000	-0.573%	2	4,070	+63.984%
2025-10-21	383.6000	383.7000	382.9000	383.7000	+0.115%	6	4,068	+63.044%
2025-10-16	383.5200	383.5200	382.7700	383.2600	-0.356%	12	4,062	+63.231%
2025-10-15	385.2500	385.2500	384.6300	384.6300	+8.298%	4	4,062	+62.650%
2025-10-13	349.6300	355.3800	349.6300	355.1600	+1.128%	12	4,062	+76.146%
2025-09-29	351.2000	351.2000	351.2000	351.2000	+5.688%	1	4,062	+78.132%
2025-09-26	332.3000	332.3000	332.3000	332.3000	-8.934%	1	4,061	+88.264%
2025-09-22	342.1400	364.9000	342.1400	364.9000	+10.646%	4	4,060	+71.444%
2025-09-18	329.7900	329.7900	329.7900	329.7900	+5.600%	2	4,058	+89.696%
2025-09-17	312.4800	312.4800	310.1000	312.3000	-0.863%	28	4,058	+100.320%
2025-09-15	316.9700	317.0000	315.0200	315.0200	+5.903%	8	4,058	+98.591%
2025-09-11	288.7500	297.6900	288.7500	297.4600	+24.852%	2,156	4,058	+110.314%
2025-09-04	232.6200	238.4600	232.6200	238.2500	+15.119%	4	1,858	+162.581%
2025-09-02	214.2800	214.2800	205.2800	206.9600	-14.989%	108	1,758	+202.281%
2025-08-29	243.5300	244.0000	243.4500	243.4500	-8.222%	182	1,588	+156.973%
2025-08-28	265.4700	265.4700	265.2600	265.2600	+3.787%	2	1,588	+135.844%
2025-08-27	257.5500	257.5500	254.4100	255.5800	+3.583%	277	1,588	+144.777%
2025-08-22	246.7400	246.7400	246.7400	246.7400	+14.864%	245	1,311	+153.546%
2025-08-21	215.1600	215.1600	214.8100	214.8100	-15.685%	302	1,066	+191.234%
2025-08-15	254.8600	254.8600	254.7700	254.7700	+0.299%	226	641	+145.555%
2025-08-13	253.9900	254.0100	253.9900	254.0100	+12.498%	28	555	+146.290%
2025-08-08	225.8000	225.8000	225.7900	225.7900	+8.334%	55	527	+177.072%
2025-08-06	208.4200	208.4200	208.4200	208.4200	+4.923%	1	516	+200.163%
2025-08-04	198.6400	198.6400	198.6400	198.6400	-15.891%	2	22	+214.942%
2025-07-30	235.6700	236.1700	235.6700	236.1700	-1.320%	2	22	+164.894%
2025-07-25	236.6500	239.3500	236.5600	239.3300	0.000%	44	22	+161.396%

.dark-mode .zNSCcy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zNSCcy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C6950SPX Aug 21 2026 6950.00 Call (SPX260821C06950000)option OPRA

SPX20260821C6950
SPX Aug 21 2026 6950.00 Call (SPX260821C06950000)
option OPRA