Dark

SPX20260821C7050
SPX Aug 21 2026 7050.00 Call (SPX260821C07050000)
option OPRA

EOD

Jul 1, 2026

519.05-3.512%(-18.89)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	508.0600	519.0500	508.0600	519.0500	-3.512%	4	1,074	0.000%
2026-06-30	535.6600	537.9400	535.6300	537.9400	+24.327%	7	1,078	-3.512%
2026-06-26	451.8400	451.8400	424.0600	432.6800	-1.408%	16	1,079	+19.962%
2026-06-25	431.4200	438.8700	431.4200	438.8600	-0.180%	8	1,067	+18.272%
2026-06-24	464.6400	482.1600	439.6500	439.6500	-11.034%	10	1,072	+18.060%
2026-06-23	484.4600	494.1800	484.4600	494.1800	-11.856%	9	1,072	+5.033%
2026-06-18	554.2000	560.6500	554.2000	560.6500	+6.282%	5	1,065	-7.420%
2026-06-17	527.5100	527.5100	527.5100	527.5100	-13.680%	5	1,065	-1.604%
2026-06-15	620.4000	620.4000	601.5300	611.1100	+20.599%	12	1,065	-15.064%
2026-06-12	506.7300	506.7300	506.7300	506.7300	+1.077%	1	1,065	+2.431%
2026-06-11	437.4600	501.3300	437.4600	501.3300	+17.708%	10	1,065	+3.535%
2026-06-10	481.0300	492.0400	425.9100	425.9100	-12.062%	30	1,065	+21.868%
2026-06-09	464.1800	484.3300	462.6300	484.3300	-26.461%	35	1,070	+7.169%
2026-06-04	658.6000	658.6000	658.6000	658.6000	+1.900%	1	1,067	-21.189%
2026-05-29	646.3200	646.3200	646.3200	646.3200	+18.813%	1	1,067	-19.691%
2026-05-20	543.9800	543.9800	543.9800	543.9800	+10.195%	4	1,068	-4.583%
2026-05-19	493.6500	493.6500	493.6500	493.6500	-21.253%	1	1,064	+5.145%
2026-05-14	626.8800	626.8800	626.8800	626.8800	+18.480%	1	1,064	-17.201%
2026-05-13	529.1000	529.1000	529.1000	529.1000	-0.825%	1	1,064	-1.899%
2026-05-08	533.5000	533.5000	533.5000	533.5000	+10.182%	2	1,064	-2.709%
2026-05-07	484.2000	484.2000	484.2000	484.2000	-6.308%	4	1,064	+7.197%
2026-05-06	497.9800	516.8000	497.9800	516.8000	+21.320%	5	1,057	+0.435%
2026-05-05	425.9800	425.9800	425.9800	425.9800	+0.169%	16	1,059	+21.848%
2026-05-01	425.2600	425.2600	425.2600	425.2600	+14.425%	1	1,074	+22.055%
2026-04-30	371.6500	371.6500	371.6500	371.6500	+9.761%	10	1,074	+39.661%
2026-04-29	338.6000	338.6000	338.6000	338.6000	-10.707%	375	1,074	+53.293%
2026-04-24	369.7900	383.0000	369.7900	379.2000	+9.273%	22	1,148	+36.880%
2026-04-23	355.8400	371.0000	347.0200	347.0200	-3.731%	8	1,146	+49.574%
2026-04-22	358.5000	360.4700	358.5000	360.4700	+5.679%	3	1,142	+43.993%
2026-04-21	353.0000	353.0000	327.7000	341.1000	-2.208%	32	1,171	+52.169%
2026-04-20	350.2500	351.4000	343.1000	348.8000	-2.297%	25	1,171	+48.810%
2026-04-17	352.9600	364.2100	352.9600	357.0000	+15.284%	64	1,193	+45.392%
2026-04-16	296.5000	309.6700	296.5000	309.6700	+7.858%	634	1,486	+67.614%
2026-04-15	259.5800	287.1100	259.2700	287.1100	+13.617%	282	938	+80.784%
2026-04-14	248.0000	255.5000	247.0000	252.7000	+21.666%	67	861	+105.402%
2026-04-13	198.4000	207.8000	196.8000	207.7000	+9.720%	66	826	+149.904%
2026-04-10	189.3000	189.3000	189.3000	189.3000	+0.424%	1	793	+174.194%
2026-04-09	188.5000	188.5000	188.5000	188.5000	+8.271%	4	794	+175.358%
2026-04-08	174.1000	174.1000	174.1000	174.1000	+44.625%	1	792	+198.133%
2026-04-07	110.0100	120.3800	110.0100	120.3800	+4.769%	131	793	+331.176%
2026-04-02	114.9000	114.9000	114.9000	114.9000	-6.189%	1	830	+351.741%
2026-04-01	117.7900	122.4800	117.7900	122.4800	+27.597%	7	830	+323.783%
2026-03-31	95.9900	95.9900	95.9900	95.9900	+19.988%	16	824	+440.733%
2026-03-30	88.8000	89.3000	80.0000	80.0000	-16.397%	42	821	+548.813%
2026-03-27	95.6900	95.6900	95.6900	95.6900	-21.758%	2	832	+442.429%
2026-03-26	122.7800	122.7800	122.3000	122.3000	-12.267%	3	832	+324.407%
2026-03-25	139.4000	139.4000	139.4000	139.4000	+2.575%	1	832	+272.346%
2026-03-24	135.9000	135.9000	135.9000	135.9000	+7.346%	51	833	+281.935%
2026-03-20	139.2000	139.2000	124.2000	126.6000	-17.498%	3	855	+309.992%
2026-03-19	147.5200	153.4500	147.5200	153.4500	-19.326%	12	855	+238.254%
2026-03-16	190.2100	190.2100	190.2100	190.2100	-2.606%	146	855	+172.883%
2026-03-13	195.3000	195.3000	195.3000	195.3000	-6.644%	1	793	+165.771%
2026-03-12	209.2000	209.2000	209.2000	209.2000	-8.845%	1	794	+148.112%
2026-03-11	234.6000	234.6000	226.3000	229.5000	-0.087%	4	795	+126.166%
2026-03-06	224.8800	232.3400	224.6000	229.7000	-1.459%	21	794	+125.969%
2026-03-05	246.1000	246.1000	233.0000	233.1000	-14.080%	16	801	+122.673%
2026-03-04	271.3000	271.3000	271.3000	271.3000	+0.185%	1	788	+91.320%
2026-03-02	273.6000	273.6000	270.8000	270.8000	-6.233%	2	787	+91.673%
2026-02-26	303.4300	303.4300	280.7000	288.8000	+0.417%	12	787	+79.726%
2026-02-24	278.5000	287.6000	278.5000	287.6000	+7.474%	2	785	+80.476%
2026-02-23	271.8300	271.8300	267.6000	267.6000	-10.382%	5	785	+93.965%
2026-02-20	298.6000	298.6000	298.6000	298.6000	+8.503%	1	786	+73.828%
2026-02-19	275.2000	275.2000	275.2000	275.2000	-4.841%	1	786	+88.608%
2026-02-18	289.2000	289.2000	289.2000	289.2000	+4.254%	151	786	+79.478%
2026-02-17	277.4000	277.4000	277.4000	277.4000	+4.711%	1	637	+87.112%
2026-02-13	261.8300	276.9000	261.8300	264.9200	-8.377%	5	637	+95.927%
2026-02-12	333.1900	333.1900	288.6100	289.1400	-10.861%	10	637	+79.515%
2026-02-11	328.5000	328.5000	324.3700	324.3700	-1.524%	2	637	+60.018%
2026-02-10	329.3900	329.3900	329.3900	329.3900	-4.356%	1	636	+57.579%
2026-02-09	344.3900	344.3900	344.3900	344.3900	+4.805%	1	636	+50.716%
2026-02-06	290.2100	328.6000	290.2100	328.6000	+24.895%	6	635	+57.958%
2026-02-05	263.1000	263.1000	263.1000	263.1000	-14.854%	2	630	+97.282%
2026-02-04	324.9000	324.9000	301.1000	309.0000	+1.345%	8	628	+67.977%
2026-02-03	304.9000	304.9000	304.9000	304.9000	-5.779%	1	620	+70.236%
2026-01-30	323.6000	323.6000	323.6000	323.6000	-6.176%	6	620	+60.399%
2026-01-26	344.9000	344.9000	344.9000	344.9000	+12.676%	3	614	+50.493%
2026-01-21	303.3000	306.1000	303.3000	306.1000	+11.797%	2	614	+69.569%
2026-01-20	273.8000	273.8000	273.8000	273.8000	-20.798%	1	613	+89.573%
2026-01-15	345.7000	345.7000	345.7000	345.7000	-4.634%	2	613	+50.145%
2026-01-12	362.6300	362.6300	362.5000	362.5000	+7.153%	2	611	+43.186%
2026-01-08	338.3000	338.3000	338.3000	338.3000	-4.562%	1	610	+53.429%
2026-01-06	354.7500	354.7500	354.4700	354.4700	+6.415%	110	609	+46.430%
2026-01-05	333.0000	333.1000	333.0000	333.1000	+0.042%	50	560	+55.824%
2025-12-29	331.6000	332.9600	331.6000	332.9600	+8.375%	15	560	+55.890%
2025-12-19	304.2000	307.2300	304.2000	307.2300	+10.467%	5	545	+68.945%
2025-12-18	300.9000	300.9000	278.1200	278.1200	-20.764%	59	545	+86.628%
2025-12-09	351.0000	351.0000	351.0000	351.0000	-3.915%	1	560	+47.877%
2025-12-05	365.3000	365.3000	365.3000	365.3000	+2.641%	15	559	+42.089%
2025-12-04	359.6600	359.6600	354.8600	355.9000	+0.679%	104	574	+45.842%
2025-12-03	348.3000	353.5000	348.3000	353.5000	+0.827%	6	609	+46.832%
2025-12-02	351.7200	352.5900	340.4000	350.6000	+2.275%	93	605	+48.046%
2025-12-01	347.3000	347.9000	342.3000	342.8000	-1.917%	15	602	+51.415%
2025-11-26	349.5000	349.5000	349.5000	349.5000	+16.074%	40	563	+48.512%
2025-11-24	302.7000	302.8000	301.1000	301.1000	+12.565%	58	563	+72.385%
2025-11-21	248.5100	275.4800	248.5100	267.4900	-15.672%	101	567	+94.045%
2025-11-17	317.2000	317.2000	317.2000	317.2000	-6.870%	1	527	+63.635%
2025-11-14	340.6000	340.6000	340.6000	340.6000	-3.704%	1	527	+52.393%
2025-11-13	369.8500	369.8500	353.7000	353.7000	-10.046%	5	527	+46.749%
2025-11-11	371.3000	393.2000	371.3000	393.2000	+13.997%	37	523	+32.007%
2025-11-10	365.3800	365.3800	344.9200	344.9200	+16.143%	100	486	+50.484%
2025-11-07	301.8900	302.2500	296.9800	296.9800	-9.757%	20	388	+74.776%
2025-11-06	339.3900	339.3900	329.0900	329.0900	-9.116%	10	392	+57.723%
2025-11-04	372.0900	372.0900	362.1000	362.1000	-11.616%	21	396	+43.344%
2025-10-31	400.7800	409.6900	400.7800	409.6900	-3.384%	7	402	+26.693%
2025-10-28	423.5500	424.1900	423.3800	424.0400	+19.928%	54	398	+22.406%
2025-10-24	354.1000	354.1000	353.5800	353.5800	+8.493%	140	401	+46.798%
2025-10-20	326.6000	326.6000	325.5000	325.9000	+13.776%	12	331	+59.267%
2025-10-16	287.9700	287.9700	286.4400	286.4400	+4.228%	2	323	+81.207%
2025-10-14	274.9500	274.9500	274.8200	274.8200	-7.083%	2	322	+88.869%
2025-10-13	296.0900	296.0900	295.7700	295.7700	-12.932%	2	323	+75.491%
2025-10-09	339.6000	339.7000	339.6000	339.7000	+0.357%	2	324	+52.797%
2025-10-07	338.7300	338.7300	338.4900	338.4900	+1.771%	2	323	+53.343%
2025-10-03	332.6000	332.6000	332.6000	332.6000	+3.905%	10	322	+56.058%
2025-10-02	319.7000	320.1000	319.7000	320.1000	+19.445%	2	312	+62.152%
2025-09-25	267.9900	267.9900	267.9900	267.9900	-15.220%	1	311	+93.683%
2025-09-22	302.0200	316.1000	302.0200	316.1000	+13.758%	116	311	+64.204%
2025-09-18	277.8700	277.8700	277.8700	277.8700	+4.443%	2	255	+86.796%
2025-09-16	266.4900	266.4900	266.0500	266.0500	+11.178%	2	255	+95.095%
2025-09-11	239.3000	239.3000	239.3000	239.3000	+4.452%	1	255	+116.903%
2025-09-10	228.8000	229.1000	228.8000	229.1000	+7.176%	2	254	+126.560%
2025-09-09	213.5000	213.7600	213.5000	213.7600	+10.129%	4	254	+142.819%
2025-09-05	193.4000	194.1000	193.4000	194.1000	+15.798%	12	255	+167.414%
2025-09-02	170.0000	170.0000	167.4500	167.6200	-16.064%	3	267	+209.659%
2025-08-29	200.9600	200.9600	199.7000	199.7000	-6.695%	14	261	+159.915%
2025-08-28	213.8700	214.0300	213.8700	214.0300	+2.949%	2	261	+142.513%
2025-08-27	208.4000	208.4000	207.9000	207.9000	+2.839%	3	260	+149.663%
2025-08-25	202.1600	202.1600	202.1600	202.1600	+14.073%	13	257	+156.752%
2025-08-20	170.3000	177.2200	170.3000	177.2200	-14.888%	97	194	+192.885%
2025-08-15	208.2200	208.2200	208.2200	208.2200	-2.336%	1	97	+149.280%
2025-08-14	213.2000	213.2000	213.2000	213.2000	+3.350%	84	96	+143.457%
2025-08-13	208.7700	208.7700	206.2900	206.2900	+13.415%	4	12	+151.612%
2025-08-08	181.8900	181.8900	181.8900	181.8900	+5.627%	10	12	+185.365%
2025-08-07	172.2000	172.2000	172.2000	172.2000	-11.661%	1	2	+201.423%
2025-07-24	194.5300	194.9300	194.5300	194.9300	0.000%	2	1	+166.275%

.dark-mode .Y3qB0F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y3qB0F{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7050SPX Aug 21 2026 7050.00 Call (SPX260821C07050000)option OPRA

SPX20260821C7050
SPX Aug 21 2026 7050.00 Call (SPX260821C07050000)
option OPRA