Dark

SPX20260821C7275
SPX Aug 21 2026 7275.00 Call (SPX260821C07275000)
option OPRA

EOD

Jul 7, 2026

318.17-11.669%(-42.03)150

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	333.6300	333.7100	318.1700	318.1700	-11.669%	150	781	0.000%
2026-07-06	360.2000	360.2000	360.2000	360.2000	+26.015%	1	831	-11.669%
2026-07-02	316.4700	316.4700	285.8400	285.8400	-13.271%	112	883	+11.311%
2026-07-01	339.6700	345.7200	329.5800	329.5800	-3.935%	147	883	-3.462%
2026-06-30	343.0700	343.0800	343.0700	343.0800	+32.755%	10	907	-7.261%
2026-06-29	258.4300	258.4300	258.4300	258.4300	-1.550%	10	917	+23.117%
2026-06-24	264.9600	265.2300	260.5000	262.5000	-12.442%	31	917	+21.208%
2026-06-23	315.6000	315.6000	299.8000	299.8000	-18.188%	2	913	+6.127%
2026-06-18	366.4500	366.4500	366.4500	366.4500	-14.943%	1	914	-13.175%
2026-06-15	430.8300	430.8300	430.8300	430.8300	+41.804%	1	914	-26.150%
2026-06-11	269.0000	303.8200	255.0400	303.8200	+8.352%	22	914	+4.723%
2026-06-10	317.2000	317.2000	280.4000	280.4000	-20.250%	2	911	+13.470%
2026-06-08	355.8000	355.8000	351.6000	351.6000	+4.581%	2	912	-9.508%
2026-06-05	336.2000	336.2000	336.2000	336.2000	-27.606%	18	913	-5.363%
2026-06-03	464.4000	464.4000	464.4000	464.4000	+10.984%	1	895	-31.488%
2026-05-27	418.4400	418.4400	418.4400	418.4400	+2.685%	1	895	-23.963%
2026-05-22	398.6000	414.2000	398.6000	407.5000	+25.578%	9	896	-21.921%
2026-05-19	324.5000	324.5000	324.5000	324.5000	-17.133%	21	896	-1.951%
2026-05-15	391.5900	391.5900	391.5900	391.5900	+3.295%	2	896	-18.749%
2026-05-11	379.1000	379.1000	379.1000	379.1000	+3.458%	2	919	-16.072%
2026-05-08	365.8800	367.6900	365.6300	366.4300	+7.112%	16	917	-13.170%
2026-05-07	342.1000	342.1000	342.1000	342.1000	+2.989%	6	913	-6.995%
2026-05-06	332.1700	332.1700	332.1700	332.1700	+16.469%	4	908	-4.215%
2026-05-05	285.6000	285.7000	285.1000	285.2000	+12.816%	12	912	+11.560%
2026-04-30	252.8000	252.8000	252.8000	252.8000	+12.988%	2	917	+25.858%
2026-04-29	223.7400	223.7400	223.7400	223.7400	-6.736%	2	915	+42.205%
2026-04-27	239.9000	239.9000	239.9000	239.9000	+1.224%	1	917	+32.626%
2026-04-24	237.5000	237.5000	237.0000	237.0000	+14.659%	3	923	+34.249%
2026-04-23	206.7000	206.7000	206.7000	206.7000	-4.527%	1	923	+53.928%
2026-04-22	217.0000	217.0000	216.5000	216.5000	+7.819%	3	923	+46.961%
2026-04-21	216.2000	223.6000	200.8000	200.8000	-4.015%	23	915	+58.451%
2026-04-20	216.2600	216.2600	208.6000	209.2000	-2.788%	7	915	+52.089%
2026-04-17	228.4400	228.4400	214.8000	215.2000	+25.628%	5	911	+47.849%
2026-04-16	167.3000	171.3000	167.2000	171.3000	+4.070%	115	911	+85.738%
2026-04-15	164.6000	164.6000	164.6000	164.6000	+20.878%	2	937	+93.299%
2026-04-14	113.3800	136.1700	113.3800	136.1700	+31.438%	20	935	+133.656%
2026-04-13	95.4000	103.6000	95.4000	103.6000	+12.182%	2	940	+207.114%
2026-04-10	92.3500	92.3500	92.3500	92.3500	+2.954%	1	939	+244.526%
2026-04-09	81.1000	89.9000	81.1000	89.7000	+14.853%	25	938	+254.705%
2026-04-08	81.8100	83.2500	78.1000	78.1000	+60.238%	22	954	+307.388%
2026-04-07	48.7400	48.7400	48.7400	48.7400	-4.055%	52	963	+552.790%
2026-04-02	50.1600	50.8000	50.1600	50.8000	+8.316%	10	976	+526.319%
2026-03-31	41.8000	46.9000	41.8000	46.9000	+47.531%	117	976	+578.401%
2026-03-30	31.7900	31.7900	31.7900	31.7900	-12.134%	10	1,079	+900.849%
2026-03-27	42.7000	42.7000	36.1800	36.1800	-23.671%	60	1,079	+779.409%
2026-03-26	47.4000	47.4000	47.4000	47.4000	-25.694%	3	1,095	+571.245%
2026-03-24	61.8000	64.2400	61.6600	63.7900	-8.819%	11	1,095	+398.777%
2026-03-23	69.7000	69.9600	69.7000	69.9600	+8.955%	2	1,094	+354.788%
2026-03-20	64.2100	64.2100	64.2100	64.2100	-15.669%	1	1,094	+395.515%
2026-03-19	76.1400	76.1400	76.1400	76.1400	-2.659%	2	1,095	+317.875%
2026-03-18	91.8400	91.8400	78.2200	78.2200	-25.554%	7	1,093	+306.763%
2026-03-16	105.0700	105.0700	105.0700	105.0700	+5.249%	10	1,092	+202.817%
2026-03-13	105.6000	105.6000	99.0800	99.8300	-19.686%	13	1,102	+218.712%
2026-03-11	124.3000	124.3000	124.3000	124.3000	-8.603%	4	1,099	+155.969%
2026-03-10	128.5000	141.4400	128.4400	136.0000	+28.302%	64	1,105	+133.949%
2026-03-09	99.5000	106.1000	99.5000	106.0000	-15.356%	113	1,102	+200.160%
2026-03-06	121.7000	125.2300	121.7000	125.2300	-10.925%	7	994	+154.069%
2026-03-05	139.8600	140.7000	130.7000	140.5900	-8.696%	7	995	+126.311%
2026-03-04	152.6500	153.9800	149.8300	153.9800	+16.343%	6	989	+106.631%
2026-03-03	125.9000	132.3500	125.9000	132.3500	-17.230%	17	991	+140.400%
2026-03-02	159.1300	159.9000	159.1300	159.9000	+0.820%	27	997	+98.981%
2026-02-27	158.6000	158.6000	158.6000	158.6000	-16.916%	2	1,020	+100.612%
2026-02-25	190.8600	190.8900	190.8600	190.8900	+11.553%	2	1,019	+66.677%
2026-02-24	171.1200	171.1200	171.1200	171.1200	+11.624%	3	1,019	+85.934%
2026-02-23	153.3000	153.3000	153.3000	153.3000	-8.149%	1	1,022	+107.547%
2026-02-19	166.9000	166.9000	166.9000	166.9000	-3.358%	1	1,021	+90.635%
2026-02-18	177.2000	177.2000	170.7000	172.7000	+17.723%	50	1,022	+84.233%
2026-02-17	146.7000	146.7000	146.7000	146.7000	-13.706%	2	982	+116.885%
2026-02-13	170.0000	170.0000	170.0000	170.0000	+2.974%	1	974	+87.159%
2026-02-12	186.0000	186.0000	165.0900	165.0900	-18.333%	352	974	+92.725%
2026-02-11	202.1500	202.1500	202.1500	202.1500	-6.671%	6	794	+57.393%
2026-02-09	209.2000	217.1000	209.2000	216.6000	+10.454%	10	800	+46.893%
2026-02-06	186.9000	196.1000	186.5000	196.1000	+20.677%	71	798	+62.249%
2026-02-05	162.5000	162.5000	162.5000	162.5000	-13.009%	1	827	+95.797%
2026-02-04	186.8000	186.8000	186.8000	186.8000	-2.454%	1	826	+70.327%
2026-02-03	204.9600	204.9600	188.5000	191.5000	-15.303%	225	825	+66.146%
2026-02-02	226.9200	226.9200	226.1000	226.1000	+8.337%	6	603	+40.721%
2026-01-29	209.6200	209.6200	208.7000	208.7000	-8.984%	13	603	+52.453%
2026-01-28	228.9000	229.4000	228.9000	229.3000	-0.477%	7	591	+38.757%
2026-01-27	230.4000	230.4000	230.4000	230.4000	+6.865%	1	584	+38.095%
2026-01-26	215.6000	215.6000	215.6000	215.6000	+9.503%	1	583	+47.574%
2026-01-23	200.0000	200.0000	196.8900	196.8900	-2.588%	27	582	+61.598%
2026-01-22	199.5600	202.1200	199.5600	202.1200	+6.570%	4	569	+57.416%
2026-01-21	170.3000	190.0100	168.2000	189.6600	+15.225%	16	566	+67.758%
2026-01-20	162.7800	164.6000	162.7800	164.6000	-26.436%	20	555	+93.299%
2026-01-16	226.6000	226.6000	221.9000	223.7500	+1.290%	31	526	+42.199%
2026-01-15	232.6000	236.1000	220.9000	220.9000	+5.406%	38	526	+44.033%
2026-01-14	204.1700	209.5700	204.1700	209.5700	-12.835%	8	504	+51.820%
2026-01-12	231.3500	240.4300	231.0500	240.4300	+13.421%	5	501	+32.334%
2025-12-23	203.2700	212.0500	202.7200	211.9800	+12.397%	21	519	+50.094%
2025-12-18	188.6000	188.6000	188.6000	188.6000	+16.126%	2	513	+68.701%
2025-12-17	162.4100	162.4100	162.4100	162.4100	-14.023%	6	513	+95.905%
2025-12-16	179.7800	189.0000	179.0300	188.9000	-12.352%	4	510	+68.433%
2025-12-12	215.2100	215.5200	215.2100	215.5200	-7.447%	2	511	+47.629%
2025-12-09	232.1800	232.8600	232.1800	232.8600	-0.423%	2	511	+36.636%
2025-12-02	233.8500	233.8500	233.8500	233.8500	-0.502%	15	487	+36.057%
2025-12-01	232.4700	235.2300	232.4700	235.0300	-3.443%	24	472	+35.374%
2025-11-28	243.4100	243.4100	243.4100	243.4100	+13.319%	4	460	+30.714%
2025-11-25	213.4000	214.8000	213.1000	214.8000	+25.982%	13	462	+48.124%
2025-11-21	162.6000	170.5000	162.5900	170.5000	+5.117%	7	457	+86.610%
2025-11-20	160.4800	162.2000	160.4800	162.2000	-10.352%	4	455	+96.159%
2025-11-19	180.9300	180.9300	180.9300	180.9300	-20.739%	2	457	+75.853%
2025-11-14	223.5800	228.2700	223.5800	228.2700	-10.936%	2	457	+39.383%
2025-11-13	256.9100	256.9100	256.3000	256.3000	-6.562%	4	458	+24.140%
2025-11-12	275.1000	275.1000	274.3000	274.3000	-0.182%	16	458	+15.993%
2025-11-11	256.4000	276.5000	256.4000	274.8000	-4.034%	58	443	+15.782%
2025-10-28	286.3600	286.3600	286.3500	286.3500	+5.883%	4	426	+11.112%
2025-10-27	270.4100	270.4400	270.4100	270.4400	+13.079%	2	424	+17.649%
2025-10-24	239.1200	239.1800	239.0700	239.1600	+11.387%	4	424	+33.036%
2025-10-23	214.7700	214.8100	214.7100	214.7100	-1.032%	40	422	+48.186%
2025-10-21	217.0500	217.0500	216.9500	216.9500	+19.637%	2	402	+46.656%
2025-10-14	180.8700	181.3400	180.8700	181.3400	-10.214%	4	402	+75.455%
2025-10-13	201.8400	202.1300	201.8400	201.9700	-13.956%	4	400	+57.533%
2025-10-08	236.4500	236.4500	234.7100	234.7300	+34.285%	8	400	+35.547%
2025-09-25	174.8000	174.8000	174.8000	174.8000	-17.741%	1	400	+82.019%
2025-09-23	214.2400	214.2400	212.5000	212.5000	+6.250%	315	400	+49.727%
2025-09-22	201.0400	201.0400	200.0000	200.0000	+93.386%	212	408	+59.085%
2025-09-02	105.3000	105.3000	103.4200	103.4200	-15.713%	67	497	+207.648%
2025-08-29	121.4000	123.1000	121.3000	122.7000	-7.883%	15	509	+159.307%
2025-08-28	128.0000	133.2000	128.0000	133.2000	+29.825%	5	509	+138.866%
2025-08-20	102.3000	102.6000	102.3000	102.6000	0.000%	156	506	+210.107%

.dark-mode .r2nfVN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r2nfVN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7275SPX Aug 21 2026 7275.00 Call (SPX260821C07275000)option OPRA

SPX20260821C7275
SPX Aug 21 2026 7275.00 Call (SPX260821C07275000)
option OPRA