Dark

SPX20260821C7225
SPX Aug 21 2026 7225.00 Call (SPX260821C07225000)
option OPRA

EOD

Jul 8, 2026

318.37-9.521%(-33.50)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	337.0200	337.2900	318.3700	318.3700	-9.521%	75	1,106	0.000%
2026-07-07	373.9000	373.9000	351.7700	351.8700	+8.952%	250	1,131	-9.521%
2026-07-02	340.0400	340.0400	322.9600	322.9600	-12.306%	100	1,245	-1.421%
2026-07-01	347.4500	389.4500	347.4500	368.2800	+22.998%	336	1,245	-13.552%
2026-06-25	294.2000	300.8700	294.2000	299.4200	-12.980%	124	1,287	+6.329%
2026-06-24	335.4400	344.0800	335.4400	344.0800	-5.264%	3	1,362	-7.472%
2026-06-11	299.7300	363.2000	296.5300	363.2000	+24.760%	309	1,363	-12.343%
2026-06-10	354.5000	354.5000	291.1200	291.1200	-0.370%	52	1,564	+9.360%
2026-06-09	279.7000	292.2000	279.7000	292.2000	-26.156%	2	1,563	+8.956%
2026-06-05	445.8500	445.8500	395.7000	395.7000	-18.617%	101	1,561	-19.543%
2026-06-03	488.0600	488.0600	486.2200	486.2200	+6.115%	100	1,661	-34.521%
2026-05-26	474.4800	474.4800	458.2000	458.2000	+4.971%	5	1,711	-30.517%
2026-05-22	452.4300	452.4300	436.5000	436.5000	+22.047%	13	1,714	-27.063%
2026-05-19	371.1400	371.1400	357.6500	357.6500	-24.994%	2	1,725	-10.983%
2026-05-14	466.8300	476.8300	466.8300	476.8300	+23.788%	30	1,725	-33.232%
2026-05-12	385.2000	385.2000	385.2000	385.2000	-4.019%	7	1,725	-17.349%
2026-05-08	401.3300	401.3300	401.3300	401.3300	+6.318%	3	1,725	-20.671%
2026-05-07	377.4800	377.4800	377.4800	377.4800	+19.900%	20	1,725	-15.659%
2026-05-05	313.4000	315.1400	313.4000	314.8300	+9.225%	10	1,725	+1.124%
2026-05-04	286.1000	288.2400	286.1000	288.2400	-3.955%	38	1,727	+10.453%
2026-05-01	298.7900	313.5400	297.2100	300.1100	+5.799%	75	1,686	+6.084%
2026-04-30	237.9900	283.6600	237.9900	283.6600	+14.103%	18	1,686	+12.236%
2026-04-28	248.6000	248.6000	248.6000	248.6000	+0.444%	18	1,686	+28.065%
2026-04-24	241.5000	247.5000	241.5000	247.5000	-0.402%	203	1,686	+28.634%
2026-04-23	248.5000	248.5000	248.5000	248.5000	+0.893%	1	1,542	+28.117%
2026-04-21	246.3000	246.3000	246.3000	246.3000	+5.252%	16	1,541	+29.261%
2026-04-20	233.0700	234.0100	233.0700	234.0100	+31.098%	9	1,541	+36.050%
2026-04-15	176.1700	178.5000	174.9000	178.5000	+13.355%	158	1,541	+78.359%
2026-04-14	138.9000	157.4700	138.7300	157.4700	+41.355%	69	1,648	+102.178%
2026-04-13	111.4000	111.4000	111.4000	111.4000	+3.177%	1	1,694	+185.790%
2026-04-10	105.8700	107.9700	105.8700	107.9700	+0.888%	6	1,694	+194.869%
2026-04-09	93.6900	109.8900	93.6900	107.0200	+12.180%	21	1,694	+197.486%
2026-04-08	95.3000	95.4000	95.3000	95.4000	+58.209%	2	1,707	+233.721%
2026-04-02	63.3000	63.3000	60.3000	60.3000	-12.456%	3	1,707	+427.977%
2026-04-01	66.8900	68.8800	66.8900	68.8800	+45.654%	3	1,707	+362.210%
2026-03-31	47.9000	47.9000	47.2900	47.2900	+11.218%	17	1,706	+573.229%
2026-03-30	44.2000	44.2000	42.5200	42.5200	-6.488%	17	1,691	+648.754%
2026-03-27	51.8800	51.9800	45.4700	45.4700	-28.145%	70	1,691	+600.176%
2026-03-26	64.0700	64.0700	62.9200	63.2800	-25.050%	33	1,667	+403.113%
2026-03-23	94.3000	94.3000	83.5200	84.4300	+15.531%	53	1,671	+277.082%
2026-03-20	73.1200	73.1200	73.0800	73.0800	-36.253%	2	1,620	+335.646%
2026-03-17	128.3100	128.3100	114.6400	114.6400	-2.226%	102	1,621	+177.713%
2026-03-16	124.1200	124.1200	117.2500	117.2500	-0.119%	9	1,536	+171.531%
2026-03-13	126.7500	126.7500	117.3900	117.3900	-17.097%	14	1,536	+171.207%
2026-03-11	141.4000	141.6000	141.4000	141.6000	-14.301%	2	1,530	+124.838%
2026-03-10	158.2000	165.2600	157.2000	165.2300	+7.888%	28	1,532	+92.683%
2026-03-09	153.1500	153.1500	153.1500	153.1500	+6.133%	10	1,545	+107.881%
2026-03-06	145.0000	145.0000	144.3000	144.3000	-8.804%	2	1,535	+120.631%
2026-03-05	148.7400	158.7500	148.7400	158.2300	-11.997%	34	1,535	+101.207%
2026-03-04	179.8000	179.8000	179.8000	179.8000	-0.443%	4	1,532	+77.069%
2026-03-02	166.3000	190.0000	166.3000	180.6000	+0.501%	94	1,609	+76.285%
2026-02-27	175.1200	179.7000	175.1200	179.7000	-0.800%	3	1,611	+77.168%
2026-02-26	181.1500	181.1500	181.1500	181.1500	-15.556%	10	1,608	+75.749%
2026-02-25	206.9100	214.7100	206.9100	214.5200	+11.857%	19	1,597	+48.410%
2026-02-24	191.7800	191.7800	191.7800	191.7800	+6.960%	20	1,597	+66.008%
2026-02-23	193.4800	193.4800	174.6000	179.3000	-2.038%	4	1,577	+77.563%
2026-02-19	183.2400	183.2400	183.0300	183.0300	+13.303%	4	1,574	+73.944%
2026-02-17	166.7000	167.0400	161.5400	161.5400	-14.574%	631	1,574	+97.084%
2026-02-12	189.1000	189.4000	188.2000	189.1000	-17.315%	5	947	+68.361%
2026-02-06	212.5000	228.7000	212.5000	228.7000	+26.047%	10	942	+39.209%
2026-02-05	185.9200	188.6000	179.2300	181.4400	-16.399%	791	942	+75.468%
2026-02-04	217.0300	217.0300	217.0300	217.0300	-7.129%	7	305	+46.694%
2026-02-03	233.6900	233.6900	233.6900	233.6900	-8.411%	7	302	+36.236%
2026-02-02	255.1500	255.1500	255.1500	255.1500	+10.742%	3	295	+24.778%
2026-01-29	230.4000	230.4000	230.4000	230.4000	-9.824%	1	295	+38.181%
2026-01-28	255.7000	255.7000	255.4000	255.5000	+14.523%	4	294	+24.607%
2026-01-23	224.7000	224.9000	222.7000	223.1000	-2.491%	9	291	+42.703%
2026-01-22	228.8000	228.8000	228.8000	228.8000	+22.405%	5	284	+39.148%
2026-01-20	187.7200	187.7400	186.4300	186.9200	-28.350%	54	280	+70.324%
2026-01-15	260.2500	260.8900	260.2500	260.8800	+14.036%	4	302	+22.037%
2026-01-14	228.7700	228.7700	228.7700	228.7700	-14.206%	1	304	+39.166%
2026-01-09	266.6500	266.6500	266.6500	266.6500	+9.995%	4	230	+19.396%
2025-12-24	242.4200	242.4200	242.4200	242.4200	+6.859%	1	230	+31.330%
2025-12-23	226.8600	226.8600	226.8600	226.8600	-6.105%	4	230	+40.338%
2025-12-12	242.0100	242.0100	241.6100	241.6100	-10.149%	4	230	+31.770%
2025-12-05	268.7000	268.9100	268.6600	268.9000	-0.256%	4	228	+18.397%
2025-12-04	269.3600	269.6000	269.3600	269.5900	+2.705%	4	228	+18.094%
2025-12-02	262.5200	262.5200	262.4900	262.4900	+10.197%	4	226	+21.288%
2025-11-25	235.5000	238.2000	235.5000	238.2000	+19.921%	4	228	+33.657%
2025-11-21	198.6300	198.6300	198.6300	198.6300	-8.020%	1	229	+60.283%
2025-11-07	215.8900	215.9500	214.8000	215.9500	-21.862%	44	227	+47.428%
2025-11-05	276.8300	276.8300	276.3700	276.3700	+1.234%	2	204	+15.197%
2025-11-04	273.0000	273.0000	273.0000	273.0000	-12.244%	9	204	+16.619%
2025-11-03	318.3700	318.8600	307.7100	311.0900	-0.141%	60	200	+2.340%
2025-10-31	311.4900	311.5300	310.9800	311.5300	-0.304%	22	200	+2.196%
2025-10-30	301.0600	315.6000	301.0600	312.4800	-4.212%	3	200	+1.885%
2025-10-28	326.2700	326.2700	326.2200	326.2200	+13.689%	4	199	-2.406%
2025-10-27	286.9200	286.9400	286.9200	286.9400	+23.505%	2	198	+10.954%
2025-10-23	231.8700	232.3300	231.8700	232.3300	-2.681%	2	198	+37.034%
2025-10-21	238.7200	238.7300	238.7200	238.7300	+4.932%	2	198	+33.360%
2025-10-20	228.4600	228.4600	227.5100	227.5100	+3.137%	2	198	+39.937%
2025-10-17	220.3700	220.5900	220.3700	220.5900	-9.583%	2	198	+44.327%
2025-10-15	244.3500	244.3500	243.9700	243.9700	+16.816%	2	197	+30.496%
2025-10-14	187.3000	208.8500	187.0000	208.8500	+2.072%	16	198	+52.440%
2025-10-10	204.5200	204.6100	204.5200	204.6100	-19.366%	2	191	+55.598%
2025-10-09	253.5300	253.7500	253.5300	253.7500	-1.552%	2	190	+25.466%
2025-10-08	258.8900	258.9700	256.4900	257.7500	+4.823%	294	189	+23.519%
2025-10-07	246.2200	246.2200	245.8900	245.8900	+47.213%	2	42	+29.477%
2025-09-11	167.1700	167.1700	167.0300	167.0300	+22.618%	4	2	+90.606%
2025-09-05	136.5400	136.5400	136.0000	136.2200	-1.003%	4	2	+133.718%
2025-08-29	137.6000	137.6000	137.6000	137.6000	-3.911%	1	1	+131.374%
2025-08-28	143.2000	143.2000	143.2000	143.2000	0.000%	1	1	+122.325%

.dark-mode .V3qHXm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V3qHXm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7225SPX Aug 21 2026 7225.00 Call (SPX260821C07225000)option OPRA

SPX20260821C7225
SPX Aug 21 2026 7225.00 Call (SPX260821C07225000)
option OPRA