Dark

SPX20260821C7025
SPX Aug 21 2026 7025.00 Call (SPX260821C07025000)
option OPRA

EOD

Jul 6, 2026

573.45+11.679%(+59.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	573.4500	573.4500	573.4500	573.4500	+11.679%	1	485	0.000%
2026-07-02	513.4800	513.4800	513.4800	513.4800	+1.974%	1	486	+11.679%
2026-06-29	505.3500	505.3500	503.5400	503.5400	-0.402%	3	486	+13.884%
2026-06-23	505.5700	505.5700	505.5700	505.5700	-13.058%	1	487	+13.426%
2026-06-18	584.0200	584.0200	581.2400	581.5000	+13.696%	4	487	-1.384%
2026-06-11	442.2000	511.4500	442.2000	511.4500	+6.757%	2	487	+12.122%
2026-06-09	455.1900	479.0800	455.1900	479.0800	-16.048%	5	489	+19.698%
2026-06-08	570.6600	570.6600	570.6600	570.6600	+6.723%	2	489	+0.489%
2026-06-05	530.9200	534.7100	530.9200	534.7100	-21.138%	25	489	+7.245%
2026-06-04	678.0300	678.0300	678.0300	678.0300	+19.496%	2	501	-15.424%
2026-05-11	568.2000	571.6800	567.0000	567.4100	+27.939%	100	503	+1.064%
2026-05-01	443.5000	443.5000	443.5000	443.5000	+30.246%	2	434	+29.301%
2026-04-21	340.5100	340.5100	340.5100	340.5100	-9.436%	4	478	+68.409%
2026-04-17	380.5900	380.5900	374.5800	375.9900	+15.405%	25	478	+52.517%
2026-04-16	311.2100	325.8000	311.2100	325.8000	+22.744%	3	502	+76.013%
2026-04-14	265.4300	265.4300	265.4300	265.4300	+28.912%	1	502	+116.046%
2026-04-13	194.7000	205.9000	194.7000	205.9000	+2.387%	2	503	+178.509%
2026-04-10	204.2500	204.2500	201.1000	201.1000	+11.512%	3	504	+185.157%
2026-04-08	181.5500	181.5500	180.3400	180.3400	+48.624%	25	503	+217.983%
2026-04-07	122.3900	122.4200	121.3400	121.3400	-6.503%	45	528	+372.598%
2026-04-01	129.7800	129.7800	129.7800	129.7800	+30.040%	4	483	+341.863%
2026-03-30	99.8000	99.8000	99.8000	99.8000	+8.184%	18	479	+474.599%
2026-03-27	103.6000	105.6500	92.2100	92.2500	-30.209%	124	461	+521.626%
2026-03-26	140.7800	140.8700	131.8800	132.1800	-8.841%	144	375	+333.840%
2026-03-25	151.5000	151.5000	145.0000	145.0000	-9.725%	2	280	+295.483%
2026-03-23	154.5000	160.6200	154.2000	160.6200	-4.222%	29	281	+257.023%
2026-03-19	163.2000	168.9000	150.6000	167.7000	-16.588%	186	281	+241.950%
2026-03-16	201.0500	201.0500	201.0500	201.0500	+3.421%	1	345	+185.228%
2026-03-13	194.5400	194.5400	192.7000	194.4000	-21.470%	5	344	+194.985%
2026-03-11	247.5500	247.5500	247.5500	247.5500	-3.976%	2	342	+131.650%
2026-03-10	257.8000	257.8000	257.8000	257.8000	+5.220%	1	340	+122.440%
2026-03-06	239.4000	245.0100	238.7500	245.0100	-6.574%	42	340	+134.052%
2026-03-05	262.2500	262.2500	262.2500	262.2500	-7.496%	2	340	+118.665%
2026-03-04	279.0000	283.5000	279.0000	283.5000	+7.062%	3	340	+102.275%
2026-03-03	253.9400	264.8000	253.1000	264.8000	-9.191%	4	337	+116.560%
2026-02-26	294.9000	294.9000	291.6000	291.6000	-11.529%	2	335	+96.656%
2026-02-25	318.7800	329.6000	318.7800	329.6000	+16.797%	4	331	+73.984%
2026-02-23	286.1800	286.1800	273.7900	282.2000	-9.644%	23	331	+103.207%
2026-02-20	313.8000	314.3000	312.3200	312.3200	+7.622%	4	311	+83.610%
2026-02-19	296.2000	297.2000	285.2000	290.2000	-3.815%	197	305	+97.605%
2026-02-18	301.7100	301.7100	301.7100	301.7100	+17.424%	1	166	+90.067%
2026-02-17	256.9400	256.9400	256.9400	256.9400	-11.674%	1	165	+123.184%
2026-02-13	275.5800	290.9000	275.5800	290.9000	-14.358%	2	166	+97.130%
2026-02-11	344.1100	344.1100	339.6700	339.6700	-4.472%	2	166	+68.826%
2026-02-09	353.7000	360.2200	353.7000	355.5700	+10.804%	5	166	+61.276%
2026-02-06	309.1000	321.1000	309.1000	320.9000	+1.154%	8	163	+78.701%
2026-02-03	317.2400	317.2400	317.2400	317.2400	-15.380%	10	156	+80.762%
2026-02-02	374.9000	374.9000	374.9000	374.9000	+16.973%	1	146	+52.961%
2026-01-21	310.2000	326.9000	310.2000	320.5000	-0.187%	13	145	+78.924%
2026-01-20	321.1000	321.1000	321.1000	321.1000	-16.232%	4	142	+78.589%
2026-01-15	383.3200	383.3200	383.3200	383.3200	+12.940%	2	138	+49.601%
2026-01-14	339.4000	339.4000	339.4000	339.4000	-8.839%	1	138	+68.960%
2026-01-12	372.7100	372.7100	372.3100	372.3100	+2.404%	2	137	+54.025%
2026-01-06	362.4000	363.5900	362.4000	363.5700	+21.029%	4	137	+57.728%
2025-12-18	315.5900	315.7200	293.8000	300.4000	-10.433%	29	137	+90.895%
2025-12-12	357.5800	358.3700	335.3100	335.3900	-8.238%	4	140	+70.980%
2025-12-09	365.5000	365.5000	365.5000	365.5000	+1.697%	1	140	+56.895%
2025-12-08	359.4000	359.4000	359.4000	359.4000	-1.712%	1	140	+59.558%
2025-12-04	364.0000	365.6600	364.0000	365.6600	+1.347%	29	139	+56.826%
2025-12-03	354.0200	365.2000	354.0200	360.8000	+1.662%	9	143	+58.938%
2025-12-02	360.1000	365.4000	354.9000	354.9000	-2.178%	10	144	+61.581%
2025-12-01	359.3900	363.1000	357.9000	362.8000	+7.052%	5	142	+58.062%
2025-11-25	311.3900	338.9000	311.3900	338.9000	+7.690%	2	139	+69.209%
2025-11-24	315.6000	315.6000	314.7000	314.7000	-6.398%	17	139	+82.221%
2025-11-17	336.2100	336.2100	336.2100	336.2100	+3.484%	1	129	+70.563%
2025-11-14	323.5100	324.8900	323.5100	324.8900	-20.155%	2	129	+76.506%
2025-11-12	406.9000	406.9000	406.9000	406.9000	-0.221%	1	129	+40.931%
2025-11-11	389.2000	407.8000	389.2000	407.8000	+32.938%	28	129	+40.620%
2025-11-07	309.8800	309.8800	306.7600	306.7600	-9.210%	2	107	+86.938%
2025-11-06	338.1700	338.1800	337.8700	337.8800	-10.981%	4	106	+69.720%
2025-11-05	377.6400	396.9000	377.2000	379.5600	-8.447%	33	108	+51.083%
2025-11-03	414.0300	414.5800	414.0300	414.5800	+0.744%	2	105	+38.321%
2025-10-30	411.5200	411.5200	411.5200	411.5200	+0.895%	5	105	+39.349%
2025-10-27	392.8900	407.8800	391.1300	407.8700	+20.493%	70	71	+40.596%
2025-10-23	338.5000	338.5000	338.5000	338.5000	-0.558%	1	71	+69.409%
2025-10-21	340.2000	340.4000	340.2000	340.4000	+0.324%	3	70	+68.464%
2025-10-20	340.2000	340.2000	339.3000	339.3000	+20.413%	5	67	+69.010%
2025-10-10	281.7800	281.7800	281.7800	281.7800	-18.805%	5	63	+103.510%
2025-10-03	346.2500	347.0400	346.2500	347.0400	+4.091%	4	61	+65.240%
2025-10-02	333.2000	333.4000	333.2000	333.4000	+18.340%	2	59	+72.001%
2025-09-25	279.9000	282.5700	279.9000	281.7300	+1.440%	8	57	+103.546%
2025-09-15	277.5100	277.7300	277.5100	277.7300	+3.766%	2	56	+106.478%
2025-09-12	267.5500	267.6500	267.5500	267.6500	+3.424%	4	56	+114.254%
2025-09-11	251.0000	258.7900	251.0000	258.7900	+18.029%	5	56	+121.589%
2025-09-09	219.8600	219.8600	219.2600	219.2600	+5.161%	2	51	+161.539%
2025-09-04	208.5000	208.5000	208.5000	208.5000	+1.797%	15	50	+175.036%
2025-09-03	204.6600	204.8200	204.6600	204.8200	+16.401%	20	35	+179.978%
2025-09-02	175.5400	175.9600	175.5400	175.9600	-23.168%	6	26	+225.898%
2025-08-28	229.2300	229.2300	229.0200	229.0200	+6.126%	20	23	+150.393%
2025-08-15	215.8000	215.8000	215.8000	215.8000	-3.622%	3	4	+165.732%
2025-08-14	223.5500	223.9100	223.5500	223.9100	0.000%	2	1	+156.107%

.dark-mode .hhxmzk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hhxmzk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7025SPX Aug 21 2026 7025.00 Call (SPX260821C07025000)option OPRA

SPX20260821C7025
SPX Aug 21 2026 7025.00 Call (SPX260821C07025000)
option OPRA