Dark

SPX20260821C7200
SPX Aug 21 2026 7200.00 Call (SPX260821C07200000)
option OPRA

EOD

Jul 7, 2026

381.89-8.972%(-37.64)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	390.8900	390.8900	381.0400	381.8900	-8.972%	107	4,015	0.000%
2026-07-06	416.4500	419.5300	416.4500	419.5300	+15.621%	2	4,009	-8.972%
2026-07-02	417.8400	417.8400	351.6100	362.8500	-9.285%	36	3,978	+5.247%
2026-07-01	370.0400	411.7700	370.0400	399.9900	-0.754%	86	3,978	-4.525%
2026-06-30	403.0300	403.0300	403.0300	403.0300	+16.321%	1	3,892	-5.245%
2026-06-29	346.4800	346.4800	346.4800	346.4800	+10.071%	1	3,892	+10.220%
2026-06-26	292.4600	324.2800	292.4600	314.7800	+1.144%	79	3,889	+21.320%
2026-06-25	323.2800	341.7400	306.4000	311.2200	-4.814%	223	3,909	+22.707%
2026-06-24	352.0300	352.0300	312.9800	326.9600	-2.286%	74	4,040	+16.800%
2026-06-23	366.9600	366.9600	334.6100	334.6100	-16.702%	18	4,048	+14.130%
2026-06-22	439.3700	443.7200	401.7000	401.7000	-4.885%	20	4,039	-4.932%
2026-06-18	419.6800	436.3700	418.6000	422.3300	+5.201%	21	4,039	-9.575%
2026-06-17	440.2900	447.8500	401.4500	401.4500	-13.983%	12	4,039	-4.872%
2026-06-16	466.7100	466.7100	466.7100	466.7100	-2.266%	10	4,039	-18.174%
2026-06-15	477.5300	477.5300	477.5300	477.5300	+34.850%	1	4,039	-20.028%
2026-06-11	306.9200	354.1200	295.4500	354.1200	+17.297%	125	4,039	+7.842%
2026-06-10	351.5700	359.3600	299.8000	301.9000	-14.934%	259	4,081	+26.496%
2026-06-09	363.3700	363.3700	291.2600	354.9000	-8.328%	13	4,131	+7.605%
2026-06-08	387.1400	387.1400	387.1400	387.1400	-25.640%	5	4,130	-1.356%
2026-06-03	518.4500	520.6300	518.4500	520.6300	+9.618%	3	4,125	-26.648%
2026-05-26	494.5800	494.5800	474.9500	474.9500	+4.396%	5	4,127	-19.594%
2026-05-22	472.0800	472.0800	454.9000	454.9500	+5.923%	43	4,128	-16.059%
2026-05-21	444.5700	444.5700	429.1700	429.5100	-0.028%	22	4,128	-11.087%
2026-05-20	432.3200	432.3200	429.0200	429.6300	+13.485%	10	4,128	-11.112%
2026-05-19	378.5800	378.5800	378.5800	378.5800	-15.018%	4	4,130	+0.874%
2026-05-15	451.1700	451.1700	445.4800	445.4800	-10.625%	4	4,130	-14.274%
2026-05-14	483.1800	507.3000	481.9100	498.4400	+8.515%	69	4,130	-23.383%
2026-05-13	417.8000	466.9700	417.8000	459.3300	+5.724%	130	4,128	-16.859%
2026-05-11	422.4200	441.2400	422.4200	434.4600	+3.440%	26	4,128	-12.100%
2026-05-08	412.3600	424.8200	411.4400	420.0100	+11.586%	49	4,196	-9.076%
2026-05-07	409.1900	409.9700	368.3400	376.4000	-6.538%	366	4,178	+1.459%
2026-05-06	364.9200	402.7300	364.9200	402.7300	+22.258%	75	3,921	-5.175%
2026-05-05	325.7000	335.3200	324.8900	329.4100	+12.843%	41	3,918	+15.932%
2026-05-04	305.3200	305.3200	284.9600	291.9200	-6.815%	121	3,846	+30.820%
2026-05-01	316.0700	329.4000	309.6300	313.2700	+3.859%	83	3,876	+21.904%
2026-04-30	270.1900	301.6300	270.1900	301.6300	+17.916%	100	3,876	+26.609%
2026-04-29	250.9100	255.8000	247.3800	255.8000	+1.799%	253	3,908	+49.292%
2026-04-28	251.8000	251.8000	251.2300	251.2800	-12.431%	14	3,801	+51.978%
2026-04-27	280.1300	287.6100	280.1100	286.9500	+1.658%	314	4,105	+33.086%
2026-04-24	255.6000	282.4000	255.6000	282.2700	+3.585%	856	3,816	+35.292%
2026-04-23	263.5000	272.5000	263.5000	272.5000	+1.968%	3	3,383	+40.143%
2026-04-22	253.2000	267.4900	252.0100	267.2400	+11.132%	496	3,351	+42.902%
2026-04-21	259.1800	259.2100	240.4700	240.4700	-3.939%	514	2,840	+58.810%
2026-04-20	259.1000	259.4800	249.3700	250.3300	-2.852%	110	2,840	+52.555%
2026-04-17	238.0000	267.2700	238.0000	257.6800	+23.766%	685	2,897	+48.203%
2026-04-16	207.7500	210.9400	202.8800	208.2000	+9.752%	121	2,665	+83.425%
2026-04-15	172.7700	189.7000	172.7700	189.7000	+12.176%	11	2,715	+101.313%
2026-04-14	149.9000	169.1100	149.9000	169.1100	+28.699%	62	2,715	+125.823%
2026-04-13	106.2900	131.4000	106.2900	131.4000	+15.162%	970	2,725	+190.632%
2026-04-10	117.4600	117.4600	114.1000	114.1000	-2.786%	45	2,835	+234.698%
2026-04-09	104.8000	118.4700	101.7000	117.3700	+7.002%	425	2,805	+225.373%
2026-04-08	104.7900	109.9400	104.7900	109.6900	+47.334%	54	2,864	+248.154%
2026-04-07	64.0900	74.4500	63.9900	74.4500	+6.555%	196	2,849	+412.948%
2026-04-06	69.2000	69.8700	67.4000	69.8700	-7.714%	533	2,963	+446.572%
2026-04-01	70.5000	75.7100	70.5000	75.7100	+43.826%	144	2,683	+404.412%
2026-03-31	52.9000	52.9000	52.6400	52.6400	+8.805%	15	2,558	+625.475%
2026-03-30	48.3800	48.3800	48.3800	48.3800	-3.472%	63	2,545	+689.355%
2026-03-27	57.1900	57.1900	50.1200	50.1200	-43.590%	308	2,545	+661.951%
2026-03-25	93.7800	93.7800	85.8800	88.8500	+10.924%	7	2,531	+329.814%
2026-03-24	80.1000	80.1000	80.1000	80.1000	-12.152%	116	2,528	+376.767%
2026-03-23	91.1600	91.1800	91.1600	91.1800	+15.564%	2	2,465	+318.831%
2026-03-20	85.2000	86.1000	77.2800	78.9000	-10.747%	8	2,465	+384.018%
2026-03-19	94.2100	96.9600	88.0000	88.4000	-12.022%	323	2,469	+332.002%
2026-03-18	116.5000	117.3000	100.4400	100.4800	-22.169%	351	2,294	+280.066%
2026-03-17	129.1000	129.1000	129.1000	129.1000	+0.616%	1	2,056	+195.809%
2026-03-16	133.5200	133.5200	124.1400	128.3100	-1.376%	43	2,057	+197.631%
2026-03-13	139.9100	139.9100	127.0400	130.1000	-3.322%	56	2,055	+193.536%
2026-03-12	143.2000	143.3000	134.0400	134.5700	-18.393%	205	2,068	+183.785%
2026-03-11	164.9000	164.9000	164.9000	164.9000	-1.056%	1	1,876	+131.589%
2026-03-10	169.7000	173.2000	166.6600	166.6600	+2.208%	340	1,893	+129.143%
2026-03-09	144.3000	163.0600	144.3000	163.0600	+5.677%	38	1,911	+134.202%
2026-03-06	150.6000	155.7000	150.6000	154.3000	-11.332%	216	1,910	+147.498%
2026-03-05	172.5000	174.0200	172.5000	174.0200	-8.603%	2	1,739	+119.452%
2026-03-04	182.4000	190.4000	182.2000	190.4000	+17.603%	3	1,739	+100.572%
2026-03-03	148.8000	161.9000	148.1900	161.9000	-17.140%	9	1,740	+135.880%
2026-03-02	182.3000	195.7300	182.3000	195.3900	+6.017%	34	1,745	+95.450%
2026-02-27	181.4500	191.4500	181.4500	184.3000	-9.657%	87	1,741	+107.211%
2026-02-26	203.0000	204.0000	191.2000	204.0000	-10.452%	39	1,725	+87.201%
2026-02-25	221.0000	228.7500	218.6000	227.8100	+10.400%	36	1,706	+67.635%
2026-02-24	207.8300	207.8300	206.3500	206.3500	+8.207%	9	1,706	+85.069%
2026-02-23	215.8500	215.8500	185.6400	190.7000	-11.529%	16	1,706	+100.257%
2026-02-20	214.6900	216.0400	213.0800	215.5500	+10.618%	12	1,711	+77.170%
2026-02-19	193.6000	194.8600	190.6000	194.8600	+1.723%	37	1,711	+95.982%
2026-02-17	174.2100	193.3300	174.2100	191.5600	-1.008%	31	1,707	+99.358%
2026-02-13	188.4200	193.5100	188.4200	193.5100	-3.630%	4	1,711	+97.349%
2026-02-12	199.5000	201.2000	199.5000	200.8000	-17.907%	5	1,711	+90.184%
2026-02-10	256.3500	259.0500	244.5000	244.6000	+4.749%	93	1,712	+56.128%
2026-02-09	237.9700	237.9700	232.5300	233.5100	-3.747%	84	1,669	+63.543%
2026-02-06	220.8400	242.6000	220.8400	242.6000	+29.146%	5	1,637	+57.415%
2026-02-05	189.6000	198.2000	186.2000	187.8500	-18.123%	47	1,634	+103.295%
2026-02-04	218.8800	229.4300	218.8800	229.4300	-14.168%	22	1,617	+66.452%
2026-02-03	267.3000	267.3000	267.3000	267.3000	+0.274%	9	1,612	+42.869%
2026-02-02	242.5900	266.5700	242.5900	266.5700	+6.178%	9	1,603	+43.261%
2026-01-29	237.3000	251.0600	237.3000	251.0600	-6.808%	5	1,601	+52.111%
2026-01-28	276.4000	276.4000	266.4700	269.4000	-0.763%	158	1,599	+41.756%
2026-01-27	271.5600	271.5600	271.4700	271.4700	+8.031%	2	1,699	+40.675%
2026-01-26	251.2900	251.2900	251.2900	251.2900	+8.483%	1	1,700	+51.972%
2026-01-22	232.3900	232.3900	231.6400	231.6400	+17.405%	2	1,699	+64.864%
2026-01-20	219.2200	219.2200	196.2400	197.3000	-24.287%	5	1,772	+93.558%
2026-01-16	260.5900	260.5900	260.5900	260.5900	+5.686%	10	1,773	+46.548%
2026-01-14	241.1800	246.5700	241.1800	246.5700	-12.626%	6	1,773	+54.881%
2026-01-12	282.2000	282.2000	282.2000	282.2000	+2.469%	5	1,839	+35.326%
2026-01-09	262.8000	275.4000	262.8000	275.4000	+10.081%	10	1,834	+38.667%
2026-01-08	250.1800	250.1800	250.1800	250.1800	-10.416%	1	1,824	+52.646%
2026-01-07	279.3000	279.3000	279.2600	279.2700	+25.905%	102	1,824	+36.746%
2026-01-02	232.8100	232.8400	208.3000	221.8100	-5.589%	13	1,824	+72.170%
2025-12-31	234.9400	234.9400	234.9400	234.9400	-12.727%	1	1,821	+62.548%
2025-12-24	260.8700	269.2000	260.8700	269.2000	+12.312%	23	1,802	+41.861%
2025-12-22	239.6900	239.6900	239.6900	239.6900	+7.167%	1	1,802	+59.327%
2025-12-18	223.6600	223.6600	223.6600	223.6600	+14.862%	1	1,803	+70.746%
2025-12-17	195.1000	195.1000	194.7200	194.7200	-12.288%	5	1,803	+96.123%
2025-12-16	225.6600	227.1300	221.5400	222.0000	-18.172%	31	1,803	+72.023%
2025-12-09	271.3000	271.3000	271.3000	271.3000	-2.364%	5	1,787	+40.763%
2025-12-08	278.3000	278.3000	277.8700	277.8700	-1.304%	102	1,792	+37.435%
2025-12-05	281.7700	281.7700	280.2300	281.5400	+0.157%	32	1,837	+35.643%
2025-12-04	281.5000	281.5000	281.1000	281.1000	+7.623%	4	1,853	+35.856%
2025-12-03	261.2200	261.2200	261.1900	261.1900	-3.299%	4	1,853	+46.212%
2025-12-02	270.1000	270.1000	270.1000	270.1000	+2.489%	1	1,853	+41.388%
2025-12-01	263.2600	263.5900	263.2600	263.5400	-3.730%	10	1,853	+44.908%
2025-11-26	273.7200	273.7500	273.7100	273.7500	+9.544%	40	1,875	+39.503%
2025-11-25	249.9000	249.9000	249.9000	249.9000	+9.155%	1	1,875	+52.817%
2025-11-24	228.9400	228.9400	228.9400	228.9400	+7.721%	5	1,875	+66.808%
2025-11-21	196.3800	212.5300	196.3800	212.5300	-8.333%	36	1,870	+79.688%
2025-11-20	231.5400	231.8600	231.5400	231.8500	+0.739%	4	1,840	+64.714%
2025-11-17	230.0700	231.4300	230.0700	230.1500	-14.699%	78	1,838	+65.931%
2025-11-14	271.0400	271.0400	269.8100	269.8100	+2.247%	302	1,838	+41.540%
2025-11-13	263.8800	263.8800	263.8800	263.8800	-15.178%	7	2,039	+44.721%
2025-11-12	311.5000	311.5000	310.7000	311.1000	+3.253%	23	2,032	+22.755%
2025-11-10	285.1900	301.3000	285.1900	301.3000	+36.175%	152	2,040	+26.747%
2025-11-07	233.7300	233.7300	221.2600	221.2600	-13.655%	18	2,190	+72.598%
2025-11-06	256.2500	256.2500	256.2500	256.2500	-14.796%	1	2,195	+49.030%
2025-11-05	287.4100	300.9500	287.4100	300.7500	+5.712%	7	2,195	+26.979%
2025-11-04	285.0700	285.0700	284.5000	284.5000	-12.191%	14	2,192	+34.232%
2025-11-03	322.9500	324.3500	322.8600	324.0000	+0.232%	26	2,170	+17.867%
2025-10-31	323.0800	323.2500	323.0800	323.2500	+2.489%	2	2,170	+18.141%
2025-10-30	313.4800	315.4000	313.4800	315.4000	-9.185%	11	2,170	+21.081%
2025-10-29	334.6000	347.3000	329.9400	347.3000	+26.094%	201	2,179	+9.960%
2025-10-24	274.6200	275.4300	274.3100	275.4300	+12.278%	4	2,303	+38.652%
2025-10-23	243.8800	245.3100	243.5200	245.3100	-3.200%	472	2,304	+55.676%
2025-10-21	250.8500	253.4200	250.8500	253.4200	+1.206%	12	2,418	+50.694%
2025-10-20	250.5000	250.5000	250.4000	250.4000	+8.567%	27	2,414	+52.512%
2025-10-17	229.7400	230.6400	229.7400	230.6400	-0.586%	2	2,412	+65.578%
2025-10-16	254.5800	254.5800	230.3500	232.0000	-13.565%	11	2,412	+64.608%
2025-10-08	271.2300	271.2300	268.3100	268.4100	+7.403%	140	2,416	+42.279%
2025-10-07	262.0000	262.0200	249.8500	249.9100	-4.564%	1,132	2,314	+52.811%
2025-10-06	261.5200	261.8600	261.4000	261.8600	+3.383%	6	2,350	+45.837%
2025-10-03	266.9100	266.9100	253.2900	253.2900	+3.215%	10	2,350	+50.772%
2025-10-02	246.1000	246.9000	245.4000	245.4000	+12.414%	7	2,350	+55.619%
2025-09-26	217.0000	218.3000	217.0000	218.3000	+8.059%	11	2,343	+74.938%
2025-09-25	207.5700	207.6400	202.0200	202.0200	-17.728%	13	2,342	+89.036%
2025-09-22	244.9300	245.5500	244.9300	245.5500	+24.184%	4	2,342	+55.524%
2025-09-15	197.7300	197.7300	197.7300	197.7300	+6.249%	3	2,372	+93.137%
2025-09-12	186.2500	186.2500	186.1000	186.1000	+2.767%	2	2,372	+105.207%
2025-09-11	176.3200	181.0900	176.3200	181.0900	+11.488%	176	2,372	+110.884%
2025-09-10	165.5200	165.9500	162.4300	162.4300	+4.369%	514	2,252	+135.111%
2025-09-09	148.8000	155.9600	148.8000	155.6300	+5.512%	150	1,778	+145.383%
2025-09-08	147.6000	147.8000	147.4000	147.5000	+2.438%	65	1,688	+158.908%
2025-09-05	155.1400	155.1400	143.9900	143.9900	-0.628%	12	1,627	+165.220%
2025-09-04	144.4000	144.9000	144.4000	144.9000	+16.004%	220	1,627	+163.554%
2025-09-02	124.9100	124.9100	124.9100	124.9100	-13.641%	1	970	+205.732%
2025-08-26	144.6400	144.6400	144.6400	144.6400	-0.117%	5	574	+164.028%
2025-08-22	145.8100	145.8100	143.2000	144.8100	+8.472%	16	574	+163.718%
2025-08-20	128.2000	133.6000	128.2000	133.5000	-9.602%	115	578	+186.060%
2025-08-18	147.6800	147.6800	147.6800	147.6800	-3.942%	26	490	+158.593%
2025-08-15	157.2400	158.4700	153.7400	153.7400	-2.573%	30	485	+148.400%
2025-08-14	157.8000	157.8000	157.8000	157.8000	+1.525%	15	455	+142.009%
2025-08-13	155.4300	155.4300	155.4300	155.4300	+29.095%	190	450	+145.699%
2025-08-07	120.4000	120.4000	120.4000	120.4000	-7.916%	10	21	+217.184%
2025-07-31	130.7600	130.7700	130.7500	130.7500	0.000%	11	11	+192.076%

.dark-mode .P1gsTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P1gsTB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7200SPX Aug 21 2026 7200.00 Call (SPX260821C07200000)option OPRA

SPX20260821C7200
SPX Aug 21 2026 7200.00 Call (SPX260821C07200000)
option OPRA