Dark

SPX20260821C7250
SPX Aug 21 2026 7250.00 Call (SPX260821C07250000)
option OPRA

EOD

Jul 8, 2026

327.60-4.031%(-13.76)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	320.6700	327.6000	293.5600	327.6000	-4.031%	35	4,855	0.000%
2026-07-07	354.6500	357.1100	340.9500	341.3600	+7.150%	35	4,857	-4.031%
2026-07-02	377.6800	377.6800	308.5000	318.5800	-12.844%	21	4,840	+2.831%
2026-07-01	337.2000	366.0700	337.2000	365.5300	+14.726%	17	4,840	-10.377%
2026-06-29	318.6100	318.6100	318.6100	318.6100	+7.457%	2	4,826	+2.822%
2026-06-26	253.9400	296.5000	253.9400	296.5000	-1.613%	187	4,828	+10.489%
2026-06-25	285.4000	301.3600	285.4000	301.3600	-6.089%	106	4,976	+8.707%
2026-06-23	325.4000	335.4000	320.9000	320.9000	-12.447%	7	4,980	+2.088%
2026-06-22	367.6000	367.6000	366.5200	366.5200	-7.156%	70	4,980	-10.619%
2026-06-18	377.8700	394.7700	377.8700	394.7700	-3.691%	5	4,980	-17.015%
2026-06-17	409.9000	409.9000	409.9000	409.9000	-4.878%	1	4,980	-20.078%
2026-06-15	420.5000	430.9200	420.5000	430.9200	+21.729%	6	4,980	-23.977%
2026-06-12	354.0000	354.0000	354.0000	354.0000	+12.288%	1	4,980	-7.458%
2026-06-11	277.8000	319.4100	267.8000	315.2600	+12.512%	18	4,980	+3.914%
2026-06-10	291.9000	291.9000	280.2000	280.2000	+6.156%	2	4,978	+16.916%
2026-06-09	388.7900	388.7900	263.9500	263.9500	-23.479%	3	4,980	+24.114%
2026-06-08	375.1600	380.9000	344.9400	344.9400	-18.646%	4	4,982	-5.027%
2026-06-05	424.0000	424.0000	424.0000	424.0000	-6.418%	150	4,981	-22.736%
2026-06-04	453.0800	453.0800	453.0800	453.0800	-3.694%	2	4,981	-27.695%
2026-06-03	470.4600	470.4600	470.4600	470.4600	-6.865%	1	4,983	-30.366%
2026-06-02	505.1400	505.1400	505.1400	505.1400	+5.457%	3	4,983	-35.147%
2026-06-01	479.0000	479.0000	479.0000	479.0000	+9.411%	251	5,182	-31.608%
2026-05-27	437.8000	437.8000	437.8000	437.8000	-0.613%	1	5,182	-25.171%
2026-05-26	440.5000	440.5000	440.5000	440.5000	+2.133%	1	5,183	-25.630%
2026-05-22	417.4000	431.3000	417.4000	431.3000	+26.514%	4	5,182	-24.044%
2026-05-19	349.1200	349.1200	340.9100	340.9100	-6.666%	4	5,186	-3.904%
2026-05-18	367.4700	367.4700	365.2600	365.2600	-20.948%	3	5,537	-10.310%
2026-05-14	446.9600	462.0500	446.9600	462.0500	+15.351%	6	5,537	-29.099%
2026-05-11	400.5100	400.5600	400.5100	400.5600	+13.480%	12	5,537	-18.214%
2026-05-07	352.9800	352.9800	352.9800	352.9800	-2.626%	2	5,549	-7.190%
2026-05-06	332.0600	362.5000	332.0600	362.5000	+20.476%	116	5,549	-9.628%
2026-05-05	289.8300	300.8900	289.8300	300.8900	+7.730%	1,503	5,652	+8.877%
2026-05-04	270.1900	279.3000	270.1900	279.3000	+1.490%	11	4,804	+17.293%
2026-05-01	294.7100	298.3800	275.2000	275.2000	+2.271%	236	4,860	+19.041%
2026-04-30	246.0000	269.0900	246.0000	269.0900	+22.816%	17	4,860	+21.744%
2026-04-29	220.9000	220.9000	219.1000	219.1000	-5.397%	376	4,845	+49.521%
2026-04-28	239.9700	239.9700	231.6000	231.6000	-9.531%	207	4,530	+41.451%
2026-04-27	257.3000	257.3000	256.0000	256.0000	+0.851%	96	4,634	+27.969%
2026-04-24	227.0000	253.8600	226.6000	253.8400	+8.618%	331	4,721	+29.058%
2026-04-23	233.8000	233.8000	233.7000	233.7000	-1.267%	303	4,704	+40.180%
2026-04-22	222.0000	236.7000	222.0000	236.7000	+11.651%	251	4,703	+38.403%
2026-04-21	237.2000	237.6000	206.3000	212.0000	-4.779%	7	9,306	+54.528%
2026-04-20	222.6400	222.6400	222.6400	222.6400	-5.900%	2	9,306	+47.143%
2026-04-17	211.1300	236.6000	211.1300	236.6000	+29.736%	49	9,308	+38.462%
2026-04-16	178.3000	182.6000	177.4000	182.3700	+9.663%	147	9,306	+79.635%
2026-04-15	148.6700	166.3000	148.6700	166.3000	+13.850%	29	9,225	+96.993%
2026-04-14	125.0300	147.0800	125.0300	146.0700	+40.115%	23	9,235	+124.276%
2026-04-13	104.2500	104.2500	104.2500	104.2500	+8.312%	201	9,239	+214.245%
2026-04-10	101.1000	101.1000	96.2500	96.2500	-2.650%	29	9,289	+240.364%
2026-04-09	98.8700	98.8700	98.8700	98.8700	+14.433%	7,000	9,289	+231.344%
2026-04-08	84.9500	86.4000	84.9500	86.4000	+48.454%	7	2,301	+279.167%
2026-04-07	58.2000	58.2000	58.2000	58.2000	+4.639%	3	2,308	+462.887%
2026-04-06	58.5900	58.5900	55.2500	55.6200	-10.865%	11	2,317	+488.997%
2026-04-01	60.8500	62.6000	60.8500	62.4000	+27.895%	712	2,320	+425.000%
2026-03-31	42.6500	48.7900	42.6500	48.7900	+40.849%	8	1,833	+571.449%
2026-03-30	42.2700	42.2700	34.6400	34.6400	-20.000%	420	1,873	+845.727%
2026-03-27	46.9300	46.9300	43.3000	43.3000	-17.272%	17	1,981	+656.582%
2026-03-26	52.3400	52.3400	52.3400	52.3400	-29.603%	1	1,991	+525.908%
2026-03-25	71.8800	74.3500	71.8800	74.3500	-3.089%	3	1,992	+340.619%
2026-03-23	76.1000	79.7400	76.1000	76.7200	+0.550%	40	1,992	+327.007%
2026-03-19	81.1000	81.1000	76.3000	76.3000	-10.414%	2	2,009	+329.358%
2026-03-18	99.7000	100.1000	85.1700	85.1700	-22.853%	410	2,010	+284.642%
2026-03-17	110.6000	110.6000	110.4000	110.4000	+3.419%	40	1,754	+196.739%
2026-03-16	114.5800	114.5800	106.7500	106.7500	-11.411%	4	1,724	+206.885%
2026-03-12	120.5000	120.5000	120.5000	120.5000	-9.940%	196	1,591	+171.867%
2026-03-11	144.1000	144.5000	133.8000	133.8000	-7.724%	7	1,509	+144.843%
2026-03-10	147.7000	149.8300	145.0000	145.0000	+2.924%	8	1,507	+125.931%
2026-03-09	108.2700	140.8800	107.4000	140.8800	+4.340%	7	1,503	+132.538%
2026-03-06	128.9600	135.5500	128.9600	135.0200	-2.933%	41	1,506	+142.631%
2026-03-05	147.5000	147.5000	139.1000	139.1000	-15.017%	5	1,500	+135.514%
2026-03-04	163.6800	163.6800	163.6800	163.6800	+7.233%	1	1,501	+100.147%
2026-03-03	131.2000	152.6400	131.2000	152.6400	-10.370%	25	1,500	+114.623%
2026-03-02	154.8000	178.0000	154.8000	170.3000	+0.059%	34	1,500	+92.366%
2026-02-27	170.2000	170.2000	170.2000	170.2000	-2.240%	2	1,480	+92.479%
2026-02-26	170.5000	174.1000	170.5000	174.1000	-4.634%	10	1,480	+88.168%
2026-02-24	180.2200	183.6000	180.2200	182.5600	+10.636%	17	1,470	+79.448%
2026-02-23	167.1500	168.4700	165.0100	165.0100	-13.203%	6	1,481	+98.533%
2026-02-20	190.1100	190.1100	190.1100	190.1100	+9.384%	10	1,481	+72.321%
2026-02-19	168.7000	173.8000	168.4000	173.8000	+2.440%	80	1,481	+88.493%
2026-02-13	169.8300	169.8300	169.6600	169.6600	-4.899%	30	1,411	+93.092%
2026-02-12	182.7100	182.7200	176.8000	178.4000	-22.435%	8	1,411	+83.632%
2026-02-10	230.0000	230.0000	230.0000	230.0000	0.000%	11	1,408	+42.435%
2026-02-09	229.4000	230.1000	226.3500	230.0000	+39.284%	21	1,408	+42.435%
2026-02-05	175.9600	175.9600	165.1300	165.1300	-16.643%	3	1,408	+98.389%
2026-02-04	205.9000	205.9000	193.8900	198.1000	-17.630%	31	1,406	+65.371%
2026-02-02	239.1000	240.5000	239.1000	240.5000	+9.487%	11	1,401	+36.216%
2026-01-30	219.6600	219.6600	219.6600	219.6600	-2.844%	3	1,397	+49.140%
2026-01-29	203.6800	226.0900	203.6800	226.0900	-6.652%	11	1,394	+44.898%
2026-01-28	239.9700	242.3000	239.9700	242.2000	+6.438%	9	1,401	+35.260%
2026-01-26	226.2000	227.5500	225.6000	227.5500	+5.665%	9	1,401	+43.968%
2026-01-23	215.3500	215.3500	215.3500	215.3500	+1.437%	3	1,398	+52.124%
2026-01-22	212.2000	212.9000	212.2000	212.3000	+18.273%	10	1,395	+54.310%
2026-01-21	179.6500	179.6500	179.5000	179.5000	-7.455%	2	1,395	+82.507%
2026-01-20	193.9600	193.9600	193.9600	193.9600	-18.229%	7	1,394	+68.901%
2026-01-16	237.2000	237.2000	237.2000	237.2000	-1.084%	1	1,386	+38.111%
2026-01-13	240.5600	242.5000	239.8000	239.8000	-1.329%	726	1,386	+36.614%
2026-01-06	243.0300	243.0300	243.0300	243.0300	+10.103%	2	752	+34.798%
2025-12-30	224.6400	224.6400	220.7300	220.7300	-6.048%	7	752	+48.417%
2025-12-24	235.0700	235.1700	234.9200	234.9400	+23.672%	4	747	+39.440%
2025-12-16	198.1100	198.1100	189.9700	189.9700	-24.958%	10	747	+72.448%
2025-12-11	249.7600	253.4200	249.2800	253.1500	-0.834%	6	746	+29.409%
2025-12-05	255.2800	255.2800	255.2800	255.2800	+0.623%	1	747	+28.330%
2025-12-04	253.7000	253.7000	253.7000	253.7000	+2.642%	1	747	+29.129%
2025-12-01	244.1300	247.1700	243.1800	247.1700	-0.539%	30	747	+32.540%
2025-11-26	248.4100	248.5200	248.4000	248.5100	+23.723%	4	764	+31.826%
2025-11-24	200.8600	200.8600	200.8600	200.8600	+7.862%	2	764	+63.099%
2025-11-21	167.1400	186.2200	167.1400	186.2200	+10.268%	28	764	+75.921%
2025-11-20	169.3800	169.3800	168.8800	168.8800	-16.064%	4	761	+93.984%
2025-11-19	201.2000	201.2000	201.2000	201.2000	-1.474%	4	763	+62.823%
2025-11-18	188.1600	205.3600	188.1600	204.2100	-28.623%	6	760	+60.423%
2025-11-12	286.7000	286.9000	286.1000	286.1000	+7.917%	15	759	+14.505%
2025-11-10	265.2600	265.2600	265.1100	265.1100	+30.493%	4	744	+23.571%
2025-11-07	203.1500	203.1600	203.1500	203.1600	-15.614%	6	744	+61.252%
2025-11-06	254.4400	254.6100	240.7500	240.7500	-9.458%	17	741	+36.075%
2025-11-04	266.0300	266.1000	265.8500	265.9000	-10.802%	28	741	+23.204%
2025-11-03	298.3000	298.3000	298.1000	298.1000	+5.552%	2	755	+9.896%
2025-10-27	280.7100	282.6900	280.6700	282.4200	+24.392%	78	767	+15.997%
2025-10-22	226.2400	227.0400	226.2400	227.0400	-1.003%	2	767	+44.292%
2025-10-21	229.5900	229.5900	229.3400	229.3400	+2.110%	2	768	+42.845%
2025-10-20	224.6000	224.6000	224.6000	224.6000	+6.734%	176	768	+45.859%
2025-10-17	205.3500	210.4300	205.3500	210.4300	-1.664%	44	668	+55.681%
2025-10-16	232.5800	232.5800	210.7000	213.9900	-7.484%	10	668	+53.091%
2025-10-15	231.3000	231.3000	231.3000	231.3000	+7.747%	1	669	+41.634%
2025-10-14	189.1600	215.8800	188.6600	214.6700	+5.272%	186	669	+52.606%
2025-10-13	200.7600	204.5400	199.0000	203.9200	+7.928%	6	579	+60.651%
2025-10-10	224.2500	225.7200	188.9400	188.9400	-23.741%	612	581	+73.388%
2025-10-08	247.5400	247.7900	247.2400	247.7600	+6.289%	16	277	+32.225%
2025-10-06	233.1000	233.1000	233.1000	233.1000	+18.783%	1	269	+40.541%
2025-09-26	197.1700	197.1700	196.2400	196.2400	-2.485%	8	118	+66.938%
2025-09-24	201.4500	201.4500	201.2400	201.2400	+21.786%	2	116	+62.791%
2025-09-12	165.3900	165.3900	165.2400	165.2400	+0.523%	4	113	+98.257%
2025-09-11	161.6100	164.3800	161.6100	164.3800	+10.955%	6	111	+99.294%
2025-09-10	148.3800	148.4000	148.1500	148.1500	+6.414%	8	108	+121.127%
2025-09-09	137.5000	140.5400	137.2300	139.2200	+7.531%	106	106	+135.311%
2025-09-05	129.4400	129.4700	129.4400	129.4700	-3.904%	2	55	+153.032%
2025-09-04	134.3500	134.7300	134.3500	134.7300	+21.019%	2	56	+143.153%
2025-09-02	111.3300	111.3300	111.3300	111.3300	-13.564%	1	55	+194.260%
2025-08-29	129.8000	130.4000	128.8000	128.8000	-6.599%	5	51	+154.348%
2025-08-27	136.1000	137.9000	136.1000	137.9000	+4.146%	4	51	+137.563%
2025-08-18	132.4100	132.4100	132.4100	132.4100	-4.051%	1	53	+147.413%
2025-08-15	137.7000	140.8000	136.4000	138.0000	-1.639%	107	52	+137.391%
2025-08-14	141.3000	143.6000	138.0000	140.3000	+1.740%	25	72	+133.500%
2025-08-13	140.7000	140.7000	136.7000	137.9000	+4.367%	27	47	+137.563%
2025-07-25	130.4000	132.1700	130.3400	132.1300	0.000%	44	22	+147.938%

.dark-mode .HhCGnX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhCGnX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7250SPX Aug 21 2026 7250.00 Call (SPX260821C07250000)option OPRA

SPX20260821C7250
SPX Aug 21 2026 7250.00 Call (SPX260821C07250000)
option OPRA