Dark

SPX20260821C7000
SPX Aug 21 2026 7000.00 Call (SPX260821C07000000)
option OPRA

EOD

Jul 8, 2026

547.47-3.017%(-17.03)2,778

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	530.5500	547.4700	530.5500	547.4700	-3.017%	2,778	110,805	0.000%
2026-07-07	587.2400	587.8300	551.7000	564.5000	-6.925%	4,519	109,103	-3.017%
2026-07-06	581.0500	606.5000	581.0500	606.5000	+10.021%	3,662	108,052	-9.733%
2026-07-02	575.6000	599.1600	512.5000	551.2600	-4.054%	4,464	106,418	-0.688%
2026-07-01	540.0200	591.8000	540.0200	574.5500	-1.465%	3,452	106,418	-4.713%
2026-06-30	536.5300	583.0900	536.5300	583.0900	+11.012%	7,870	104,264	-6.109%
2026-06-29	466.8400	528.0300	466.8400	525.2500	+11.014%	6,428	101,365	+4.230%
2026-06-26	481.1600	498.7400	463.8300	473.1400	+0.335%	2,490	97,291	+15.710%
2026-06-25	508.2600	508.2600	470.3200	471.5600	-1.149%	2,731	97,396	+16.098%
2026-06-24	498.3100	531.4800	474.1200	477.0400	-4.699%	7,089	95,555	+14.764%
2026-06-23	537.7700	537.7700	494.1700	500.5600	-12.958%	724	93,164	+9.372%
2026-06-22	614.0000	614.0000	570.5900	575.0800	-5.226%	148	92,585	-4.801%
2026-06-18	603.8900	609.3100	582.4200	606.7900	+3.952%	13,090	79,842	-9.776%
2026-06-17	629.2600	629.2600	582.5600	583.7200	-6.073%	2,761	79,842	-6.210%
2026-06-16	642.9300	642.9300	621.4600	621.4600	-4.136%	8,045	79,842	-11.906%
2026-06-15	639.2600	662.4600	639.2600	648.2700	+16.869%	3,108	64,120	-15.549%
2026-06-12	547.9900	561.2500	547.9900	554.7000	+1.967%	6,717	64,120	-1.303%
2026-06-11	461.7000	544.0000	461.7000	544.0000	+10.318%	8,452	64,120	+0.638%
2026-06-10	506.7600	520.6300	481.2900	493.1200	-2.463%	5,435	55,671	+11.022%
2026-06-09	584.9100	584.9100	505.5700	505.5700	-10.293%	8,855	52,339	+8.288%
2026-06-08	563.5800	563.5800	563.5800	563.5800	+3.714%	4	45,542	-2.859%
2026-06-05	632.9500	632.9500	543.4000	543.4000	-23.087%	651	45,539	+0.749%
2026-06-04	662.3900	706.7000	662.3700	706.5100	+3.740%	1,536	46,039	-22.511%
2026-06-03	677.4600	681.0400	677.4600	681.0400	-5.206%	6	45,887	-19.613%
2026-06-02	726.0100	726.0100	718.4400	718.4400	+0.269%	65	45,887	-23.797%
2026-06-01	694.7300	726.8300	694.7300	716.5100	+2.363%	123	45,847	-23.592%
2026-05-29	699.5400	699.9700	699.5400	699.9700	+4.234%	6,830	45,378	-21.787%
2026-05-28	671.5400	671.5400	671.5400	671.5400	+2.737%	1	40,028	-18.475%
2026-05-27	648.2800	656.0000	644.7700	653.6500	+15.122%	3,773	40,027	-16.244%
2026-05-21	560.5800	571.3900	560.5800	567.7900	-2.968%	23	37,510	-3.579%
2026-05-20	585.1600	585.1600	585.1600	585.1600	+9.131%	754	29,510	-6.441%
2026-05-19	539.8300	561.0700	528.3000	536.2000	-6.190%	8,713	28,743	+2.102%
2026-05-18	584.8200	588.0000	545.3700	571.5800	-1.467%	3,089	28,743	-4.218%
2026-05-15	590.7500	618.7600	580.0900	580.0900	-12.464%	3,435	28,743	-5.623%
2026-05-14	662.9000	670.6300	660.5600	662.6900	+6.451%	8,473	29,069	-17.387%
2026-05-13	611.7000	622.5300	611.7000	622.5300	+8.161%	9,052	24,998	-12.057%
2026-05-12	558.6800	575.5600	545.7200	575.5600	-2.543%	638	24,998	-4.880%
2026-05-11	590.5800	590.5800	590.5800	590.5800	+1.700%	1	24,998	-7.300%
2026-05-08	566.3900	580.7100	566.2000	580.7100	+10.238%	22	20,272	-5.724%
2026-05-07	555.6800	555.6800	525.3300	526.7800	-5.517%	58	20,267	+3.928%
2026-05-06	513.4500	557.5400	513.4500	557.5400	+17.096%	35	20,255	-1.806%
2026-05-05	471.9500	482.5200	471.9500	476.1400	+10.717%	38	20,242	+14.981%
2026-05-04	433.4900	438.5900	419.9900	430.0500	-6.754%	138	20,138	+27.304%
2026-05-01	475.9600	479.2300	461.2000	461.2000	+4.198%	12	20,225	+18.706%
2026-04-30	391.8000	442.6200	391.8000	442.6200	+17.534%	9	20,225	+23.688%
2026-04-29	383.6000	387.4500	376.5900	376.5900	-3.038%	12	20,220	+45.376%
2026-04-28	395.9200	396.9200	387.0000	388.3900	-8.927%	3,051	20,216	+40.959%
2026-04-27	418.7500	426.4600	418.7500	426.4600	+1.446%	306	17,203	+28.375%
2026-04-24	395.2300	420.3800	395.2300	420.3800	+12.748%	1,176	17,151	+30.232%
2026-04-23	407.9300	407.9300	371.1100	372.8500	-5.779%	20	15,985	+46.834%
2026-04-22	395.7200	395.7200	395.7200	395.7200	+8.446%	31	15,951	+38.348%
2026-04-21	364.9000	364.9000	364.9000	364.9000	-4.947%	5,501	11,231	+50.033%
2026-04-20	383.6000	384.1200	374.8900	383.8900	-2.980%	28	11,231	+42.611%
2026-04-17	368.1600	409.5100	368.1600	395.6800	+19.613%	38	11,229	+38.362%
2026-04-16	333.0000	333.4000	324.9500	330.8000	+1.807%	409	11,209	+65.499%
2026-04-15	291.0600	324.9300	291.0600	324.9300	+13.481%	5	11,225	+68.489%
2026-04-14	262.2100	286.3300	262.2100	286.3300	+21.121%	15	11,224	+91.202%
2026-04-13	200.5400	237.0000	200.5400	236.4000	+14.258%	23	11,229	+131.586%
2026-04-10	215.5000	216.9000	206.9000	206.9000	-1.410%	8	11,234	+164.606%
2026-04-09	195.6300	216.6000	195.6300	209.8600	+4.982%	19	11,237	+160.874%
2026-04-08	192.0000	203.0000	188.6400	199.9000	+43.103%	406	11,243	+173.872%
2026-04-07	132.3000	145.0000	127.7500	139.6900	-1.599%	1,540	11,009	+291.918%
2026-04-06	139.8000	141.9600	139.8000	141.9600	+4.382%	157	10,408	+285.651%
2026-04-02	125.9900	136.2700	125.9900	136.0000	-3.409%	162	10,358	+302.551%
2026-04-01	140.6000	147.1300	140.6000	140.8000	+9.914%	10	10,358	+288.828%
2026-03-31	110.5700	128.5000	105.9800	128.1000	+43.192%	42	10,360	+327.377%
2026-03-30	102.5000	102.5000	89.4600	89.4600	-8.947%	187	10,366	+511.972%
2026-03-27	105.4800	105.7600	98.2500	98.2500	-22.559%	64	10,289	+457.221%
2026-03-26	153.0000	153.0000	126.8700	126.8700	-19.191%	50	10,279	+331.520%
2026-03-25	170.4000	172.7200	157.0000	157.0000	+4.111%	227	10,185	+248.707%
2026-03-24	156.5000	160.0000	149.4100	150.8000	-9.776%	204	10,134	+263.044%
2026-03-23	170.0000	179.3100	162.1300	167.1400	+13.701%	36	10,068	+227.552%
2026-03-20	162.5000	162.5000	144.1000	147.0000	-13.002%	220	10,073	+272.429%
2026-03-19	168.9900	170.7000	168.9700	168.9700	-15.814%	5	9,918	+224.004%
2026-03-18	208.5000	208.5000	200.7100	200.7100	-6.647%	14	9,914	+172.767%
2026-03-16	216.8000	216.8000	215.0000	215.0000	+2.172%	7	9,904	+154.637%
2026-03-13	228.5500	228.5500	207.6200	210.4300	-6.848%	272	9,905	+160.167%
2026-03-12	235.1000	237.1000	223.3000	225.9000	-10.937%	82	9,957	+142.351%
2026-03-11	253.6400	253.6400	253.6400	253.6400	-6.378%	3	9,964	+115.845%
2026-03-10	262.9000	280.8500	250.9000	270.9200	+2.041%	93	9,961	+102.078%
2026-03-09	212.3000	265.5000	212.3000	265.5000	+3.711%	27	9,975	+106.203%
2026-03-06	244.0300	256.0000	244.0300	256.0000	-5.577%	142	9,966	+113.855%
2026-03-05	287.6600	287.6600	262.4300	271.1200	-9.446%	34	9,996	+101.929%
2026-03-04	275.1000	302.4100	275.1000	299.4000	+10.378%	16	9,976	+82.856%
2026-03-03	258.7000	272.8700	243.8800	271.2500	-11.457%	26	9,967	+101.832%
2026-03-02	294.6000	306.3500	293.3000	306.3500	+4.875%	14	9,956	+78.707%
2026-02-27	287.3100	301.9800	286.7900	292.1100	-8.046%	19	9,945	+87.419%
2026-02-26	317.9700	320.1100	307.2000	317.6700	-7.954%	22	9,946	+72.339%
2026-02-25	333.2500	345.1200	331.9300	345.1200	+9.046%	18	9,964	+58.632%
2026-02-24	287.2100	316.4900	287.2100	316.4900	+6.922%	224	9,964	+72.982%
2026-02-23	317.6100	317.6100	288.0900	296.0000	-9.358%	218	9,809	+84.956%
2026-02-20	326.5600	326.5600	326.5600	326.5600	+8.297%	1	9,617	+67.648%
2026-02-19	310.3000	310.3000	296.9900	301.5400	-2.196%	16	9,616	+81.558%
2026-02-18	316.7100	319.1900	304.7800	308.3100	+1.288%	426	9,605	+77.571%
2026-02-17	270.5400	306.1500	270.5400	304.3900	+3.513%	75	9,544	+79.858%
2026-02-13	296.8600	303.3200	285.7700	294.0600	-2.694%	34	9,526	+86.176%
2026-02-12	340.8200	340.8200	302.2000	302.2000	-15.143%	358	9,526	+81.161%
2026-02-11	381.1800	381.1800	342.3500	356.1300	-2.521%	34	9,307	+53.728%
2026-02-10	373.2700	373.2700	365.3400	365.3400	-3.036%	2	9,277	+49.852%
2026-02-09	359.0000	376.7800	359.0000	376.7800	+12.667%	5	9,276	+45.302%
2026-02-06	331.6400	334.4200	331.6400	334.4200	+16.697%	1,004	9,274	+63.707%
2026-02-05	284.7600	300.0000	284.5900	286.5700	-9.682%	10	8,338	+91.042%
2026-02-04	322.0800	326.4300	317.2900	317.2900	-4.130%	7	8,342	+72.546%
2026-02-03	354.5800	354.5800	330.9600	330.9600	-14.745%	4	8,347	+65.419%
2026-02-02	374.8000	388.9100	374.8000	388.2000	+2.941%	19	8,351	+41.028%
2026-01-30	369.1800	377.1100	369.1800	377.1100	+2.853%	6	8,332	+45.175%
2026-01-29	340.0300	366.6500	340.0300	366.6500	-6.331%	2,003	8,328	+49.317%
2026-01-27	391.9000	393.3000	390.0300	391.4300	+4.493%	16	6,301	+39.864%
2026-01-26	374.6000	374.6000	374.6000	374.6000	+7.029%	4	6,297	+46.148%
2026-01-22	361.7500	361.7500	350.0000	350.0000	+4.083%	11	6,267	+56.420%
2026-01-21	339.7200	345.0800	336.2700	336.2700	+11.573%	4	6,275	+62.807%
2026-01-20	328.4000	328.4000	301.0400	301.3900	-20.976%	21	6,272	+81.648%
2026-01-16	389.3000	389.3000	381.3900	381.3900	+0.956%	101	6,171	+43.546%
2026-01-15	395.0000	395.0000	377.7800	377.7800	+7.141%	32	6,171	+44.918%
2026-01-14	370.5000	370.5000	352.6000	352.6000	-10.271%	36	6,170	+55.267%
2026-01-12	392.9600	392.9600	392.9600	392.9600	-0.823%	1	6,205	+39.320%
2026-01-09	396.2200	396.2200	396.2200	396.2200	+7.598%	2	6,204	+38.173%
2026-01-08	369.9000	370.1000	362.7000	368.2400	-0.952%	13	6,202	+48.672%
2026-01-07	389.9500	396.0000	371.7800	371.7800	-3.434%	41	6,204	+47.256%
2026-01-06	369.5000	386.0300	366.2100	385.0000	+7.099%	6	6,204	+42.200%
2026-01-05	355.2000	359.4800	355.2000	359.4800	+8.277%	2	6,202	+52.295%
2026-01-02	341.7000	348.4000	312.9000	332.0000	-8.183%	125	6,202	+64.901%
2025-12-29	361.5900	361.5900	361.5900	361.5900	-5.417%	700	6,199	+51.406%
2025-12-26	382.3000	382.3000	382.3000	382.3000	-0.235%	4	5,899	+43.204%
2025-12-24	378.1000	383.2000	378.1000	383.2000	+5.130%	4	5,894	+42.868%
2025-12-23	364.5000	364.5000	364.5000	364.5000	+15.557%	2	5,894	+50.198%
2025-12-16	314.5200	315.4300	314.5200	315.4300	-8.438%	2	5,832	+73.563%
2025-12-15	349.1000	349.1000	342.0000	344.5000	-3.501%	7	5,832	+58.917%
2025-12-12	357.0000	357.0000	357.0000	357.0000	-4.374%	351	5,825	+53.353%
2025-12-10	375.8000	379.5000	373.3300	373.3300	-0.232%	46	5,574	+46.645%
2025-12-08	374.2000	374.2000	374.2000	374.2000	-1.552%	201	5,574	+46.304%
2025-12-03	380.4000	380.4000	377.3500	380.1000	+0.264%	103	5,483	+44.033%
2025-12-02	382.4300	382.4300	366.4000	379.1000	+1.066%	59	5,580	+44.413%
2025-12-01	372.8000	375.1000	372.8000	375.1000	+14.534%	2	5,607	+45.953%
2025-11-24	327.5000	327.5000	327.5000	327.5000	+10.370%	1	5,605	+67.166%
2025-11-21	290.4600	296.7300	284.8300	296.7300	-18.414%	40	5,604	+84.501%
2025-11-20	363.7000	363.7000	363.7000	363.7000	+15.570%	1	5,574	+50.528%
2025-11-18	317.5100	317.5100	314.7000	314.7000	-9.975%	4	5,574	+73.966%
2025-11-17	351.1400	351.1400	349.5700	349.5700	-3.370%	2	5,574	+56.612%
2025-11-14	367.7000	367.7000	361.7600	361.7600	-8.287%	2	5,573	+51.335%
2025-11-11	393.9500	394.4500	393.9500	394.4500	+0.723%	2	5,571	+38.793%
2025-11-10	392.6300	392.6300	391.6200	391.6200	+22.354%	4	5,571	+39.796%
2025-11-07	323.7600	323.7600	320.0700	320.0700	-11.519%	4	5,571	+71.047%
2025-11-06	360.2600	361.9300	352.8200	361.7400	-17.273%	266	5,571	+51.344%
2025-11-03	428.3000	437.5100	428.3000	437.2700	+4.816%	48	5,420	+25.202%
2025-10-31	432.6400	433.6400	417.1800	417.1800	-4.562%	99	5,420	+31.231%
2025-10-30	437.1200	437.1200	437.1200	437.1200	-3.620%	86	5,450	+25.245%
2025-10-29	470.4900	470.4900	440.8000	453.5400	+0.715%	2,227	5,494	+20.710%
2025-10-28	440.6100	450.3200	440.6100	450.3200	+6.982%	83	6,319	+21.574%
2025-10-27	421.1900	421.1900	420.9300	420.9300	+10.535%	76	6,400	+30.062%
2025-10-24	375.3700	380.8100	375.1200	380.8100	+8.031%	146	6,400	+43.765%
2025-10-23	352.5000	352.5000	352.5000	352.5000	-0.648%	2	6,398	+55.311%
2025-10-21	350.7500	354.9000	350.7500	354.8000	+0.339%	8	6,398	+54.304%
2025-10-20	353.7000	354.0000	353.1000	353.6000	+10.940%	111	6,400	+54.827%
2025-10-17	316.9200	321.2600	311.8200	318.7300	-0.475%	1,605	6,297	+71.766%
2025-10-16	336.7400	337.3900	318.8000	320.2500	-4.154%	216	5,297	+70.951%
2025-10-15	334.1300	334.1300	334.1300	334.1300	+5.781%	70	5,083	+63.849%
2025-10-14	287.6200	316.0000	287.2600	315.8700	-0.891%	323	5,023	+73.321%
2025-10-13	321.9100	323.6000	315.0800	318.7100	+2.545%	467	5,023	+71.777%
2025-10-10	305.1900	311.5100	305.1900	310.8000	-17.340%	63	5,158	+76.149%
2025-10-08	376.0000	376.0000	376.0000	376.0000	+7.521%	352	5,033	+45.604%
2025-10-07	349.7000	349.7000	349.7000	349.7000	-4.973%	2	5,158	+56.554%
2025-10-06	368.0000	368.0000	368.0000	368.0000	+5.384%	2	5,158	+48.769%
2025-10-02	346.8000	349.2000	346.8000	349.2000	+10.367%	3	5,008	+56.778%
2025-09-29	326.6000	326.6000	316.4000	316.4000	+5.165%	3	5,007	+73.031%
2025-09-25	301.0900	301.0900	300.1700	300.8600	-10.988%	200	5,007	+81.968%
2025-09-23	346.0000	346.0000	338.0000	338.0000	-1.984%	3	4,807	+61.973%
2025-09-22	344.5600	344.8400	344.5600	344.8400	+12.822%	100	4,806	+58.761%
2025-09-19	305.6500	305.6500	305.6500	305.6500	+4.339%	1	4,726	+79.117%
2025-09-15	293.1000	293.1000	292.9400	292.9400	+4.145%	2	4,726	+86.888%
2025-09-12	275.2000	281.3000	275.2000	281.2800	+2.117%	53	4,725	+94.635%
2025-09-11	268.1000	275.4500	268.1000	275.4500	+8.762%	10	4,724	+98.755%
2025-09-10	253.2600	253.2600	253.2600	253.2600	+8.014%	21	4,724	+116.169%
2025-09-09	232.8800	234.4700	232.8700	234.4700	+3.932%	253	4,724	+133.493%
2025-09-08	231.3400	231.3400	225.3000	225.6000	+1.819%	218	4,473	+142.673%
2025-09-05	219.4300	221.6400	216.1200	221.5700	+0.249%	319	4,255	+147.087%
2025-09-04	221.0200	221.0200	221.0200	221.0200	+7.741%	121	4,039	+147.702%
2025-09-03	205.1400	205.1400	205.1400	205.1400	+6.888%	144	4,039	+166.876%
2025-09-02	189.8000	195.0700	185.2500	191.9200	-13.080%	268	3,895	+185.259%
2025-08-29	218.6400	220.8000	218.6400	220.8000	-7.316%	66	3,551	+147.948%
2025-08-28	228.1000	238.2300	228.1000	238.2300	+1.790%	21	3,551	+129.807%
2025-08-27	228.9000	234.0400	228.9000	234.0400	+6.285%	283	3,530	+133.922%
2025-08-25	222.4000	223.3000	220.2000	220.2000	+1.218%	351	3,250	+148.624%
2025-08-22	217.5500	217.5500	217.5500	217.5500	+11.057%	4	2,902	+151.652%
2025-08-21	193.5000	195.8900	189.7200	195.8900	-4.309%	275	2,902	+179.478%
2025-08-20	194.1000	204.9700	192.1000	204.7100	-7.830%	218	2,634	+167.437%
2025-08-18	223.1500	223.1500	222.1000	222.1000	-3.506%	652	2,418	+146.497%
2025-08-15	230.7400	230.7400	230.1700	230.1700	-0.186%	106	1,766	+137.855%
2025-08-14	233.6400	233.6400	230.6000	230.6000	-0.548%	1,021	1,660	+137.411%
2025-08-13	227.4400	231.8700	227.4400	231.8700	+14.657%	6	640	+136.111%
2025-08-11	202.2300	202.2300	202.2300	202.2300	+10.243%	1	638	+170.717%
2025-08-07	183.4400	183.4400	183.4400	183.4400	-1.704%	150	462	+198.446%
2025-08-06	186.5900	186.6200	186.4800	186.6200	+5.423%	84	413	+193.361%
2025-08-05	188.0800	188.0800	176.2300	177.0200	-1.073%	85	413	+209.270%
2025-08-04	178.9400	178.9400	178.9400	178.9400	-13.216%	104	331	+205.952%
2025-07-31	206.1900	206.1900	206.1900	206.1900	-6.575%	86	227	+165.517%
2025-07-28	220.7000	220.7000	220.7000	220.7000	0.000%	61	141	+148.061%

.dark-mode .zbLD37{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zbLD37{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7000SPX Aug 21 2026 7000.00 Call (SPX260821C07000000)option OPRA

SPX20260821C7000
SPX Aug 21 2026 7000.00 Call (SPX260821C07000000)
option OPRA