Dark

SPX20260821C7100
SPX Aug 21 2026 7100.00 Call (SPX260821C07100000)
option OPRA

EOD

Jul 8, 2026

449.09-4.630%(-21.80)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	440.0000	456.5000	415.9000	449.0900	-4.630%	16	4,412	0.000%
2026-07-07	466.5200	484.8100	459.0000	470.8900	-0.886%	9	4,424	-4.630%
2026-07-01	462.8100	475.1000	462.8100	475.1000	+1.365%	3	4,422	-5.475%
2026-06-30	468.7000	468.7000	468.7000	468.7000	+20.078%	1	4,422	-4.184%
2026-06-26	411.0500	411.0500	385.3200	390.3300	+0.180%	37	4,422	+15.054%
2026-06-25	391.4200	417.8500	389.6300	389.6300	-3.291%	46	4,394	+15.261%
2026-06-24	443.1000	445.3800	402.8900	402.8900	-9.077%	11	4,424	+11.467%
2026-06-23	410.7900	443.1100	410.7900	443.1100	-8.316%	106	4,426	+1.350%
2026-06-22	518.1300	527.7000	483.2800	483.3000	-6.071%	55	4,444	-7.078%
2026-06-18	506.7800	520.8600	504.1300	514.5400	+6.034%	158	4,518	-12.720%
2026-06-17	535.1900	535.3500	485.2600	485.2600	-12.087%	22	4,518	-7.454%
2026-06-16	550.8700	551.9800	550.8700	551.9800	-2.694%	6	4,518	-18.640%
2026-06-15	557.7300	567.2600	557.6000	567.2600	+22.861%	16	4,513	-20.832%
2026-06-11	407.9400	461.7100	375.0800	461.7100	+18.979%	131	4,513	-2.733%
2026-06-10	436.1200	451.9900	388.0600	388.0600	-12.674%	42	4,623	+15.727%
2026-06-09	398.4600	444.3800	398.4600	444.3800	-25.993%	37	4,616	+1.060%
2026-06-03	598.9200	600.4600	598.8400	600.4600	-0.398%	5	4,599	-25.209%
2026-05-29	616.7500	616.7500	602.8600	602.8600	+7.702%	2	4,595	-25.507%
2026-05-27	559.7500	559.7500	559.7500	559.7500	+2.597%	1	4,597	-19.770%
2026-05-22	545.5800	545.5800	545.5800	545.5800	+11.248%	1	4,598	-17.686%
2026-05-21	490.2200	490.5800	490.2200	490.4200	-3.478%	5	4,599	-8.427%
2026-05-20	506.7100	508.0900	505.1500	508.0900	+0.782%	11	4,599	-11.612%
2026-05-18	504.2800	504.4500	504.1500	504.1500	-2.886%	4	4,594	-10.921%
2026-05-15	530.3300	530.3300	519.1300	519.1300	-10.690%	22	4,594	-13.492%
2026-05-14	560.2000	581.2700	560.2000	581.2700	+7.977%	49	4,574	-22.740%
2026-05-13	493.3500	538.8100	493.3500	538.3300	+7.601%	60	4,614	-16.577%
2026-05-12	486.6100	500.3000	463.0000	500.3000	-2.193%	21	4,614	-10.236%
2026-05-11	506.2500	511.5200	506.2500	511.5200	+2.707%	4	4,614	-12.205%
2026-05-08	485.0200	500.8100	485.0200	498.0400	+9.986%	20	4,650	-9.829%
2026-05-07	452.2800	452.8200	451.4800	452.8200	-4.264%	5	4,642	-0.824%
2026-05-06	438.5500	472.9900	438.5500	472.9900	+17.181%	23	4,640	-5.053%
2026-05-05	387.3700	403.6400	387.3700	403.6400	+12.963%	23	4,661	+11.260%
2026-05-04	376.4300	376.4300	348.6900	357.3200	-7.657%	91	4,663	+25.683%
2026-05-01	389.4000	402.6500	378.8900	386.9500	+4.933%	67	4,632	+16.059%
2026-04-30	319.3300	371.2900	319.3300	368.7600	+19.236%	78	4,632	+21.784%
2026-04-29	310.7400	310.7400	309.2700	309.2700	-4.405%	6	4,628	+45.210%
2026-04-28	330.2000	330.2000	319.8400	323.5200	-8.351%	16	4,626	+38.814%
2026-04-27	342.6000	353.6600	342.6000	353.0000	+1.434%	18	4,622	+27.221%
2026-04-24	326.4900	349.0400	326.4900	348.0100	+19.665%	13	4,621	+29.045%
2026-04-23	331.9500	331.9500	289.4100	290.8200	-10.299%	6	4,622	+54.422%
2026-04-22	325.1300	325.1300	324.2100	324.2100	+10.569%	121	4,592	+38.518%
2026-04-21	323.3800	331.7900	293.2200	293.2200	-5.862%	9	4,594	+53.158%
2026-04-20	317.8800	323.5300	310.1900	311.4800	-2.926%	296	4,594	+44.179%
2026-04-17	327.9700	327.9700	320.8700	320.8700	+20.402%	202	4,409	+39.960%
2026-04-16	267.9100	281.7300	260.1800	266.5000	+2.777%	34	4,481	+68.514%
2026-04-15	230.2100	259.3000	230.2100	259.3000	+20.852%	22	4,479	+73.193%
2026-04-14	201.0500	222.4900	201.0500	214.5600	+18.969%	405	4,473	+109.307%
2026-04-13	165.2300	180.3500	165.2300	180.3500	+8.848%	7	4,242	+149.010%
2026-04-10	165.1100	165.6900	165.1100	165.6900	+79.008%	146	4,236	+171.042%
2026-04-07	92.5600	92.5600	92.5600	92.5600	-5.935%	110	4,407	+385.188%
2026-04-06	98.4000	98.4000	98.4000	98.4000	+1.308%	1	4,382	+356.392%
2026-04-02	93.6100	98.4600	93.6100	97.1300	-6.874%	96	4,093	+362.360%
2026-04-01	107.3700	107.3700	104.3000	104.3000	+22.418%	36	4,093	+330.575%
2026-03-31	80.9200	89.1600	75.2000	85.2000	+34.810%	465	4,234	+427.101%
2026-03-30	70.5800	71.5000	63.2000	63.2000	-9.972%	4	4,074	+610.585%
2026-03-27	83.7000	83.7000	70.2000	70.2000	-41.588%	157	3,523	+539.729%
2026-03-25	120.1800	120.1800	120.1800	120.1800	+5.783%	1	3,442	+273.681%
2026-03-24	113.1000	117.4300	113.1000	113.6100	-13.255%	20	3,442	+295.291%
2026-03-23	135.3600	138.8600	130.9700	130.9700	+12.905%	422	3,441	+242.895%
2026-03-20	122.9000	122.9000	115.6000	116.0000	-12.512%	7	3,429	+287.147%
2026-03-19	131.1800	134.0000	122.9500	132.5900	-22.711%	42	3,426	+238.706%
2026-03-17	173.9500	173.9500	171.5500	171.5500	+1.323%	2	3,412	+161.784%
2026-03-16	169.8200	169.8200	169.3100	169.3100	-5.382%	33	3,411	+165.247%
2026-03-13	178.9400	178.9400	178.9400	178.9400	+1.262%	12	3,424	+150.972%
2026-03-12	176.7100	176.7100	176.7100	176.7100	-15.852%	1	3,424	+154.140%
2026-03-10	213.7800	213.7800	210.0000	210.0000	+3.397%	3	3,423	+113.852%
2026-03-06	193.1800	203.1000	190.9300	203.1000	-7.514%	4	3,421	+121.118%
2026-03-04	220.6000	220.9000	219.0000	219.6000	+0.688%	19	3,421	+104.504%
2026-03-03	206.5500	218.1000	194.9700	218.1000	-11.413%	36	3,415	+105.910%
2026-03-02	237.9300	246.2000	237.9300	246.2000	+6.788%	103	3,418	+82.409%
2026-02-27	235.2400	235.2400	230.5500	230.5500	-10.431%	2	3,337	+94.791%
2026-02-26	248.8000	257.4000	248.8000	257.4000	-9.500%	3	3,337	+74.472%
2026-02-25	275.5500	284.4200	275.5500	284.4200	+10.678%	5	3,335	+57.897%
2026-02-24	254.8000	256.9800	254.8000	256.9800	+8.614%	6	3,335	+74.757%
2026-02-23	245.6000	245.6000	236.6000	236.6000	-11.812%	13	3,335	+89.810%
2026-02-20	268.2900	268.2900	268.2900	268.2900	+9.283%	1	3,348	+67.390%
2026-02-19	254.0600	254.0600	241.1000	245.5000	-2.230%	9	3,347	+82.929%
2026-02-18	248.0000	251.1000	248.0000	251.1000	+0.561%	5	3,346	+78.849%
2026-02-17	231.6600	249.7000	231.0500	249.7000	+4.635%	77	3,345	+79.852%
2026-02-13	259.9900	259.9900	237.2500	238.6400	-4.886%	20	3,335	+88.187%
2026-02-12	297.8000	297.8000	250.9000	250.9000	-17.331%	21	3,335	+78.992%
2026-02-10	303.5000	303.5000	303.5000	303.5000	-1.237%	165	3,347	+47.970%
2026-02-09	313.9000	313.9000	307.3000	307.3000	+2.983%	5	3,447	+46.141%
2026-02-06	257.9600	298.4000	257.9600	298.4000	+23.296%	10	3,447	+50.499%
2026-02-05	247.6000	247.6000	242.0200	242.0200	-13.595%	5	3,440	+85.559%
2026-02-04	280.1000	280.1000	280.1000	280.1000	+1.302%	1	3,439	+60.332%
2026-02-03	305.8000	305.8000	276.5000	276.5000	-15.132%	8	3,439	+62.420%
2026-02-02	321.4000	325.8000	321.4000	325.8000	+6.471%	3	3,437	+37.842%
2026-01-30	306.7400	306.7400	299.1000	306.0000	-5.175%	5	3,438	+46.761%
2026-01-29	307.7000	322.7000	286.0000	322.7000	-1.977%	9	3,438	+39.166%
2026-01-27	328.8700	329.2300	328.8600	329.2100	+12.091%	8	3,430	+36.414%
2026-01-23	280.9000	293.7000	280.9000	293.7000	-2.432%	16	3,434	+52.908%
2026-01-22	301.0200	301.0200	301.0200	301.0200	+8.359%	1	3,424	+49.189%
2026-01-21	264.2800	278.2000	264.2800	277.8000	+10.576%	6	3,425	+61.659%
2026-01-20	251.2300	251.2300	251.2300	251.2300	-20.449%	10	3,422	+78.757%
2026-01-16	323.7200	323.7200	315.8100	315.8100	+0.098%	5	3,417	+42.203%
2026-01-15	330.0000	333.8000	315.5000	315.5000	+1.939%	18	3,417	+42.342%
2026-01-14	311.2000	314.4000	296.0000	309.5000	-6.297%	104	3,412	+45.102%
2026-01-13	331.1000	332.8000	317.8000	330.3000	+1.631%	30	3,428	+35.964%
2026-01-12	322.1000	325.0000	322.1000	325.0000	-1.545%	2	3,423	+38.182%
2026-01-09	309.7000	330.1000	306.3000	330.1000	-1.852%	7	3,424	+36.047%
2026-01-07	324.4000	336.3600	324.4000	336.3300	+11.927%	123	3,419	+33.527%
2026-01-05	300.4900	300.4900	300.4900	300.4900	+2.207%	1	3,383	+49.453%
2025-12-23	294.0000	294.0000	294.0000	294.0000	+0.396%	10	3,383	+52.752%
2025-12-22	286.0400	292.8400	285.5700	292.8400	+16.160%	3	3,373	+53.357%
2025-12-18	272.3600	272.7100	252.1000	252.1000	-5.122%	22	3,372	+78.140%
2025-12-17	266.2600	266.2600	265.7100	265.7100	-1.876%	2	3,371	+69.015%
2025-12-16	270.7900	270.7900	270.7900	270.7900	-10.983%	1	3,371	+65.844%
2025-12-12	304.5000	304.5000	304.2000	304.2000	-9.869%	8	3,370	+47.630%
2025-12-11	338.2000	338.2000	337.5100	337.5100	+4.654%	79	3,373	+33.060%
2025-12-02	322.3000	323.7000	322.3000	322.5000	+1.960%	3	3,305	+39.253%
2025-12-01	324.4500	324.7600	316.3000	316.3000	+5.892%	88	3,304	+41.982%
2025-11-25	298.7000	298.7000	298.7000	298.7000	+11.593%	1	3,299	+50.348%
2025-11-21	228.5700	268.1800	224.9900	267.6700	-1.443%	306	3,299	+67.777%
2025-11-19	271.9400	271.9400	271.5900	271.5900	-1.183%	4	3,147	+65.356%
2025-11-17	275.9400	275.9400	274.8400	274.8400	-13.951%	12	3,145	+63.401%
2025-11-14	278.4700	319.4000	278.2300	319.4000	-12.011%	3	3,145	+40.604%
2025-11-11	362.9000	363.0000	362.9000	363.0000	+34.161%	35	3,001	+23.716%
2025-11-07	270.5700	270.5700	270.5700	270.5700	-10.653%	102	3,006	+65.979%
2025-11-06	300.6700	302.8300	300.6700	302.8300	-13.751%	4	2,988	+48.298%
2025-11-05	351.2400	351.2400	351.1100	351.1100	+4.809%	2	2,990	+27.906%
2025-11-04	341.6600	342.0300	335.0000	335.0000	-10.149%	10	2,989	+34.057%
2025-10-31	372.6200	372.8400	372.6200	372.8400	-2.982%	2	2,989	+20.451%
2025-10-30	383.8500	384.4800	383.8500	384.3000	-3.253%	7	2,989	+16.859%
2025-10-29	405.4600	405.6800	397.2200	397.2200	+0.514%	10	2,987	+13.058%
2025-10-28	376.0600	395.2000	376.0600	395.1900	+9.156%	4	2,985	+13.639%
2025-10-27	353.0800	362.0600	350.3700	362.0400	+10.743%	108	2,953	+24.044%
2025-10-24	319.6200	326.9200	319.6200	326.9200	+9.199%	6	2,953	+37.370%
2025-10-23	299.6900	299.6900	299.3800	299.3800	+0.097%	2	2,951	+50.007%
2025-10-21	299.2600	299.2600	299.0900	299.0900	-0.003%	2	2,950	+50.152%
2025-10-20	297.4000	300.2000	294.2400	299.1000	+6.833%	24	2,950	+50.147%
2025-10-17	279.9700	279.9700	279.9700	279.9700	-3.392%	1	2,944	+60.406%
2025-10-16	289.8000	289.8000	289.8000	289.8000	+2.660%	10	2,943	+54.965%
2025-10-14	282.6900	282.6900	282.2900	282.2900	+1.441%	2	2,953	+59.088%
2025-10-13	273.0000	278.2800	273.0000	278.2800	+7.266%	6	2,954	+61.381%
2025-10-10	259.9200	259.9200	259.4300	259.4300	-16.199%	2	2,954	+73.106%
2025-10-09	309.8800	309.8800	309.5800	309.5800	-2.935%	2	2,954	+45.064%
2025-10-08	318.0000	318.9400	318.0000	318.9400	+5.609%	6	2,954	+40.807%
2025-10-07	312.2400	312.2400	302.0000	302.0000	-3.576%	156	2,950	+48.705%
2025-10-06	313.2000	313.2000	313.2000	313.2000	+1.956%	2	2,798	+43.388%
2025-10-03	307.1900	307.1900	307.1900	307.1900	+4.593%	178	2,796	+46.193%
2025-10-02	294.4000	295.3000	293.7000	293.7000	+10.124%	6	2,668	+52.908%
2025-09-30	261.5100	266.7000	261.5100	266.7000	+1.130%	2	2,662	+68.388%
2025-09-29	263.8000	263.8000	263.7200	263.7200	+0.236%	2	2,662	+70.290%
2025-09-26	262.4000	263.1000	262.4000	263.1000	+6.739%	9	2,661	+70.692%
2025-09-25	239.6300	246.4900	239.6300	246.4900	-7.944%	18	2,659	+82.194%
2025-09-24	267.7600	267.7600	267.7600	267.7600	-3.161%	1	2,650	+67.721%
2025-09-23	276.5000	276.5000	276.5000	276.5000	-5.502%	201	2,650	+62.420%
2025-09-22	271.9000	292.7000	271.9000	292.6000	+13.923%	40	2,799	+53.483%
2025-09-18	256.0500	256.8400	256.0500	256.8400	+13.001%	2	2,785	+74.852%
2025-09-12	226.3500	227.2900	226.3500	227.2900	+1.225%	24	2,705	+97.585%
2025-09-11	217.0000	224.5400	217.0000	224.5400	+16.252%	2	2,685	+100.004%
2025-09-09	190.6900	194.7600	190.5900	193.1500	+10.416%	148	2,684	+132.508%
2025-09-03	175.1000	175.1000	174.9200	174.9300	+15.010%	122	2,428	+156.726%
2025-09-02	155.2000	155.2000	152.1000	152.1000	-14.358%	19	2,428	+195.260%
2025-08-29	178.3000	181.0000	177.6000	177.6000	-9.843%	314	2,193	+152.866%
2025-08-28	186.2000	196.9900	186.2000	196.9900	+10.439%	67	2,193	+127.976%
2025-08-25	178.3700	178.3700	178.3700	178.3700	+4.739%	700	2,178	+151.774%
2025-08-19	170.3000	170.3000	170.3000	170.3000	-9.367%	133	1,478	+163.705%
2025-08-15	188.3000	191.0000	186.9000	187.9000	-1.520%	129	1,345	+139.005%
2025-08-14	190.9000	194.6000	187.9000	190.8000	+0.665%	1,017	1,280	+135.372%
2025-08-13	189.2600	189.5400	189.2600	189.5400	+30.627%	2	266	+136.937%
2025-08-04	145.0700	145.1000	145.0700	145.1000	-18.939%	4	266	+209.504%
2025-07-24	179.1100	179.6900	179.0000	179.0000	0.000%	146	140	+150.888%

.dark-mode .gvB3mh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvB3mh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7100SPX Aug 21 2026 7100.00 Call (SPX260821C07100000)option OPRA

SPX20260821C7100
SPX Aug 21 2026 7100.00 Call (SPX260821C07100000)
option OPRA