Dark

SPX20260821C7150
SPX Aug 21 2026 7150.00 Call (SPX260821C07150000)
option OPRA

EOD

Jul 8, 2026

374.74-14.896%(-65.59)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	392.3300	392.3300	374.7400	374.7400	-14.896%	4	3,980	0.000%
2026-07-07	425.1500	440.3300	425.1500	440.3300	+9.494%	3	3,977	-14.896%
2026-07-02	460.8000	460.8000	402.1500	402.1500	-11.253%	3	3,977	-6.816%
2026-07-01	434.2100	453.1400	434.2100	453.1400	+13.228%	253	3,977	-17.301%
2026-06-29	400.2000	400.2000	400.2000	400.2000	+24.984%	1	4,063	-6.362%
2026-06-26	370.2000	370.2000	320.2000	320.2000	-10.033%	6	4,063	+17.033%
2026-06-25	354.5600	355.9100	354.5600	355.9100	-0.350%	6	4,061	+5.291%
2026-06-24	357.1600	357.1600	357.1600	357.1600	-10.627%	1	4,060	+4.922%
2026-06-23	399.6300	399.6300	399.6300	399.6300	-14.196%	2	4,060	-6.228%
2026-06-18	465.7500	465.7500	465.7500	465.7500	-3.271%	1	4,069	-19.541%
2026-06-17	481.5000	481.5000	481.5000	481.5000	-6.563%	1	4,069	-22.172%
2026-06-15	515.3300	515.3300	515.3200	515.3200	+22.628%	8	4,069	-27.280%
2026-06-11	420.2300	420.2300	420.2300	420.2300	+25.330%	1	4,069	-10.825%
2026-06-10	335.3000	335.3000	335.3000	335.3000	-15.326%	150	4,219	+11.763%
2026-06-09	395.9900	395.9900	395.9900	395.9900	-15.553%	1	4,146	-5.366%
2026-06-05	505.1000	505.1000	468.9200	468.9200	-17.589%	158	4,146	-20.084%
2026-06-04	569.5000	569.5000	569.0000	569.0000	-3.438%	4	4,000	-34.141%
2026-06-02	589.2600	589.2600	589.2600	589.2600	+2.893%	3	3,997	-36.405%
2026-05-29	572.6900	572.6900	572.6900	572.6900	+13.453%	1	3,997	-34.565%
2026-05-22	504.7800	504.7800	504.7800	504.7800	+9.589%	1	3,996	-25.762%
2026-05-20	460.6100	460.6100	460.6100	460.6100	+11.474%	1	3,996	-18.643%
2026-05-19	413.2000	413.2000	413.2000	413.2000	+14.973%	16	3,985	-9.308%
2026-05-05	359.3900	359.3900	359.3900	359.3900	+10.252%	5	3,985	+4.271%
2026-05-04	325.9700	325.9700	325.9700	325.9700	-8.453%	1	3,986	+14.961%
2026-05-01	365.6800	365.6800	356.0700	356.0700	+10.031%	3	3,989	+5.243%
2026-04-30	295.3500	323.6100	295.3500	323.6100	+18.348%	23	3,989	+15.800%
2026-04-29	281.7000	281.7000	273.4400	273.4400	-5.246%	275	3,988	+37.047%
2026-04-28	285.2000	288.5800	285.2000	288.5800	-7.637%	504	3,856	+29.857%
2026-04-27	312.4400	312.4400	312.4400	312.4400	-0.960%	1	3,486	+19.940%
2026-04-24	315.4700	315.4700	315.4700	315.4700	+6.076%	40	3,485	+18.788%
2026-04-23	297.4000	297.4000	297.4000	297.4000	+1.512%	6	3,505	+26.005%
2026-04-22	284.7700	292.9700	284.7700	292.9700	+2.649%	2,202	3,507	+27.911%
2026-04-20	285.4100	285.4100	285.4100	285.4100	-3.228%	1	1,780	+31.299%
2026-04-17	279.7500	294.9300	279.7500	294.9300	+24.301%	4	1,779	+27.061%
2026-04-16	237.5000	237.5000	237.2700	237.2700	+10.564%	1,125	1,782	+57.938%
2026-04-15	217.2800	217.2800	214.2000	214.6000	+11.544%	4	1,182	+74.623%
2026-04-14	171.5500	192.3900	171.5500	192.3900	+45.222%	507	1,185	+94.781%
2026-04-13	125.9600	132.4800	125.9600	132.4800	-2.193%	7	861	+182.865%
2026-04-10	140.3600	140.3600	135.4500	135.4500	-2.343%	41	862	+176.663%
2026-04-09	142.0500	142.0500	137.4000	138.7000	+11.999%	30	862	+170.180%
2026-04-08	127.1000	127.1000	123.8400	123.8400	+38.183%	2	866	+202.600%
2026-04-07	77.3600	89.6200	77.3600	89.6200	+18.592%	41	865	+318.143%
2026-04-02	75.5700	75.5700	75.5700	75.5700	-14.774%	6	867	+395.885%
2026-04-01	88.6700	88.6700	88.6700	88.6700	+14.118%	102	867	+322.623%
2026-03-31	77.7000	77.7000	77.7000	77.7000	+50.962%	1	834	+382.291%
2026-03-30	56.9200	56.9200	51.4700	51.4700	-18.919%	12	833	+628.075%
2026-03-27	68.3100	68.3200	63.4800	63.4800	-28.247%	35	837	+490.328%
2026-03-26	88.0600	88.4700	88.0600	88.4700	-10.817%	4	841	+323.579%
2026-03-25	99.2000	99.2000	99.2000	99.2000	+4.311%	10	839	+277.762%
2026-03-24	95.1000	95.1000	95.1000	95.1000	-11.969%	5	829	+294.048%
2026-03-23	119.3300	119.3300	108.0300	108.0300	+8.431%	35	829	+246.885%
2026-03-20	99.6300	99.6300	99.6300	99.6300	-6.538%	1	849	+276.132%
2026-03-19	111.9000	111.9000	106.6000	106.6000	-14.645%	2	848	+251.538%
2026-03-18	134.8900	136.0600	124.8900	124.8900	-13.421%	127	849	+200.056%
2026-03-17	151.1000	151.1000	144.2500	144.2500	-5.571%	26	820	+159.785%
2026-03-16	152.7600	152.7600	152.7600	152.7600	+8.695%	4	796	+145.313%
2026-03-13	158.8100	158.8100	140.5400	140.5400	-20.473%	12	795	+166.643%
2026-03-11	176.7200	176.7200	176.7200	176.7200	-8.483%	5	785	+112.053%
2026-03-10	190.4000	193.1000	190.4000	193.1000	+8.881%	13	782	+94.065%
2026-03-06	170.2000	177.5100	168.1800	177.3500	-9.377%	4	779	+111.300%
2026-03-05	195.7000	195.7000	195.7000	195.7000	-3.305%	4	779	+91.487%
2026-03-04	201.7300	202.7700	201.7300	202.3900	+3.313%	55	783	+85.157%
2026-03-03	175.4700	195.9000	175.4700	195.9000	-6.980%	6	770	+91.291%
2026-03-02	200.3000	210.6000	200.0000	210.6000	-9.146%	52	774	+77.939%
2026-02-26	226.6000	231.8000	226.6000	231.8000	-8.751%	3	752	+61.665%
2026-02-25	246.7800	256.7800	246.7800	254.0300	+21.290%	114	695	+47.518%
2026-02-23	215.1300	215.1300	209.4400	209.4400	-6.820%	2	695	+78.925%
2026-02-19	215.5000	225.0600	215.5000	224.7700	+7.891%	15	695	+66.722%
2026-02-17	209.2100	209.2600	208.3300	208.3300	-6.787%	4	686	+79.878%
2026-02-13	223.5000	223.5000	223.5000	223.5000	-0.931%	1	684	+67.669%
2026-02-12	225.6000	225.6000	225.6000	225.6000	-19.972%	31	684	+66.108%
2026-02-11	282.8000	282.8000	281.9000	281.9000	+3.602%	11	684	+32.934%
2026-02-10	272.1000	272.1000	272.1000	272.1000	-1.858%	1	673	+37.721%
2026-02-09	277.5000	277.5000	277.2500	277.2500	+2.952%	2	673	+35.163%
2026-02-06	252.1000	269.3000	252.1000	269.3000	+27.946%	10	672	+39.153%
2026-02-05	210.4800	210.4800	210.4800	210.4800	-17.646%	6	662	+78.041%
2026-02-04	255.5800	255.5800	255.5800	255.5800	-13.386%	7	662	+46.623%
2026-02-02	295.0800	295.0800	295.0800	295.0800	+5.710%	200	659	+26.996%
2026-01-29	279.1400	279.1400	279.1400	279.1400	-7.229%	7	507	+34.248%
2026-01-27	299.1000	300.8900	296.6000	300.8900	+10.548%	7	514	+24.544%
2026-01-22	266.7000	272.7700	261.9600	272.1800	+8.481%	23	515	+37.681%
2026-01-21	250.9000	250.9000	250.9000	250.9000	+3.652%	1	501	+49.358%
2026-01-20	242.0600	242.0600	242.0600	242.0600	-15.717%	7	500	+54.813%
2026-01-16	287.2000	287.2000	287.2000	287.2000	+0.042%	1	493	+30.481%
2026-01-15	288.8200	288.8200	287.0800	287.0800	-6.345%	30	493	+30.535%
2026-01-09	306.5200	306.5300	306.5200	306.5300	+8.017%	2	478	+22.252%
2026-01-07	299.4500	299.4500	283.7800	283.7800	+4.820%	45	477	+32.053%
2025-12-29	270.7300	270.7300	270.7300	270.7300	-4.437%	1	475	+38.418%
2025-12-24	283.3000	283.3000	283.3000	283.3000	+22.662%	1	474	+32.277%
2025-12-18	230.9600	230.9600	230.9600	230.9600	-5.150%	4	474	+62.253%
2025-12-16	243.5000	243.5000	243.5000	243.5000	-20.692%	1	472	+53.897%
2025-12-05	307.6400	307.6800	306.9500	307.0300	+1.337%	4	472	+22.053%
2025-11-26	302.9600	302.9800	302.9600	302.9800	+46.729%	4	472	+23.685%
2025-11-21	207.3200	207.3200	206.4900	206.4900	-31.027%	2	472	+81.481%
2025-11-13	297.9200	299.3800	297.9200	299.3800	-7.238%	4	473	+25.172%
2025-11-10	322.0400	322.7400	322.0400	322.7400	+24.615%	2	471	+16.112%
2025-11-07	252.5500	258.9900	252.5500	258.9900	-15.638%	163	521	+44.693%
2025-11-06	307.4800	307.4800	307.0000	307.0000	-5.218%	2	454	+22.065%
2025-11-05	323.5000	324.3000	323.5000	323.9000	+4.856%	40	454	+15.696%
2025-11-04	324.5000	328.0600	308.9000	308.9000	-11.500%	46	436	+21.314%
2025-10-31	349.1800	349.1800	349.0400	349.0400	+2.184%	4	406	+7.363%
2025-10-30	341.6600	341.6600	341.5800	341.5800	-9.398%	6	404	+9.708%
2025-10-29	378.8200	378.8200	376.9500	377.0100	+7.649%	10	401	-0.602%
2025-10-28	348.5900	350.2200	348.4000	350.2200	+4.831%	6	403	+7.001%
2025-10-27	334.2700	334.2700	334.0800	334.0800	+29.258%	76	404	+12.171%
2025-10-23	261.3800	262.8800	258.4600	258.4600	-5.980%	16	404	+44.990%
2025-10-20	275.0000	275.0000	274.9000	274.9000	+8.356%	7	400	+36.319%
2025-10-17	248.1400	255.6200	248.1200	253.7000	-7.682%	146	396	+47.710%
2025-10-15	274.8600	274.8600	274.8100	274.8100	+8.419%	2	332	+36.363%
2025-10-13	249.9000	253.4700	249.9000	253.4700	-13.385%	30	333	+47.844%
2025-10-08	292.6600	292.6600	292.6400	292.6400	+2.375%	2	333	+28.055%
2025-10-06	285.8500	285.8500	285.8500	285.8500	+5.200%	2	333	+31.097%
2025-10-03	271.7800	271.7800	271.7200	271.7200	+0.749%	4	333	+37.914%
2025-10-02	269.6000	269.7000	269.6000	269.7000	+12.732%	2	333	+38.947%
2025-09-29	239.7300	239.7300	239.2400	239.2400	+0.394%	2	332	+56.638%
2025-09-26	240.0000	240.0000	238.3000	238.3000	+6.431%	2	219	+57.256%
2025-09-25	223.9000	224.1000	223.9000	223.9000	-16.258%	11	217	+67.369%
2025-09-23	267.1800	267.3700	267.1800	267.3700	+58.733%	4	212	+40.158%
2025-08-28	168.1800	168.4400	168.1800	168.4400	-3.979%	2	132	+122.477%
2025-08-15	175.4200	175.4200	175.4200	175.4200	+55.266%	1	120	+113.624%
2025-08-01	114.5000	114.5000	112.9800	112.9800	0.000%	2	0	+231.687%

.dark-mode .PX3BGm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PX3BGm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7150SPX Aug 21 2026 7150.00 Call (SPX260821C07150000)option OPRA

SPX20260821C7150
SPX Aug 21 2026 7150.00 Call (SPX260821C07150000)
option OPRA