Dark

SPX20260821C7300
SPX Aug 21 2026 7300.00 Call (SPX260821C07300000)
option OPRA

EOD

Jul 8, 2026

287.60-4.050%(-12.14)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	281.0700	287.6000	255.7200	287.6000	-4.050%	65	5,376	0.000%
2026-07-07	329.1800	329.1800	298.9100	299.7400	-12.223%	237	5,383	-4.050%
2026-07-06	336.5000	341.4800	336.5000	341.4800	+15.159%	20	5,290	-15.778%
2026-07-02	310.2000	310.2000	278.5000	296.5300	-4.714%	40	5,284	-3.011%
2026-07-01	301.0000	332.4500	301.0000	311.2000	-4.590%	287	5,284	-7.584%
2026-06-30	290.4700	326.1700	290.4700	326.1700	+24.678%	130	5,268	-11.825%
2026-06-29	277.2300	277.2300	261.6100	261.6100	+8.372%	3	5,297	+9.935%
2026-06-26	252.0000	267.2000	240.5500	241.4000	-2.283%	448	5,297	+19.138%
2026-06-25	274.5900	276.7000	233.3000	247.0400	-0.875%	89	4,972	+16.418%
2026-06-24	271.5300	271.9100	244.0600	249.2200	-7.188%	79	4,918	+15.400%
2026-06-23	290.3000	294.2000	262.4000	268.5200	-18.721%	19	4,884	+7.106%
2026-06-22	355.2600	355.2600	322.4900	330.3700	-5.595%	140	4,889	-12.946%
2026-06-18	344.7900	357.3500	341.3200	349.9500	-5.671%	116	4,996	-17.817%
2026-06-17	360.2900	370.9900	360.2900	370.9900	-1.829%	8	4,996	-22.478%
2026-06-16	388.0300	388.9700	377.9000	377.9000	-8.481%	27	4,996	-23.895%
2026-06-15	407.1000	416.1100	407.1000	412.9200	+29.605%	25	5,027	-30.350%
2026-06-12	321.6000	321.6000	318.6000	318.6000	+13.389%	5	5,027	-9.730%
2026-06-11	243.0000	280.9800	232.2000	280.9800	+17.099%	507	5,027	+2.356%
2026-06-10	281.6700	300.3000	239.2500	239.9500	-15.733%	36	4,714	+19.858%
2026-06-09	340.8100	340.8100	229.6500	284.7500	-18.798%	530	4,668	+1.001%
2026-06-08	335.0000	350.6700	335.0000	350.6700	+11.052%	5	4,509	-17.986%
2026-06-05	352.6000	352.6000	315.7700	315.7700	-29.531%	8	4,513	-8.921%
2026-06-04	441.8500	448.1000	441.8500	448.1000	+2.259%	3	4,509	-35.818%
2026-06-03	438.2000	438.2000	438.2000	438.2000	+0.137%	2	4,508	-34.368%
2026-05-29	456.5000	456.5000	437.4000	437.6000	+0.925%	7	4,509	-34.278%
2026-05-28	400.5000	435.3000	400.5000	433.5900	+8.568%	24	4,508	-33.670%
2026-05-27	402.9800	402.9800	397.6800	399.3700	-0.672%	4	4,522	-27.987%
2026-05-26	401.3800	402.0700	397.6500	402.0700	+3.016%	5	4,523	-28.470%
2026-05-22	380.3000	400.5000	380.3000	390.3000	+23.259%	40	4,523	-26.313%
2026-05-20	316.6500	316.6500	316.6500	316.6500	-6.763%	2	4,531	-9.174%
2026-05-18	327.6900	339.6200	327.6900	339.6200	-6.572%	22	4,533	-15.317%
2026-05-15	363.5100	363.5100	363.5100	363.5100	-13.493%	20	4,533	-20.883%
2026-05-14	401.3600	435.7500	401.3600	420.2100	+9.160%	137	4,553	-31.558%
2026-05-13	346.6500	384.9500	346.6500	384.9500	+10.269%	23	4,528	-25.289%
2026-05-12	327.8700	349.1000	327.8700	349.1000	-5.203%	17	4,528	-17.617%
2026-05-11	357.4600	371.2200	357.4600	368.2600	+6.087%	308	4,528	-21.903%
2026-05-08	333.2500	354.3500	333.2500	347.1300	+13.215%	38	4,597	-17.149%
2026-05-07	331.0300	331.1000	302.9400	306.6100	-6.649%	154	4,578	-6.200%
2026-05-06	299.1900	329.0900	299.1900	328.4500	+23.850%	273	4,446	-12.437%
2026-05-05	251.4000	265.2000	251.4000	265.2000	+15.490%	3	4,488	+8.446%
2026-05-04	239.6600	239.6600	228.4200	229.6300	-7.032%	137	4,485	+25.245%
2026-05-01	250.6600	264.3000	247.0000	247.0000	+4.617%	223	4,518	+16.437%
2026-04-30	207.2600	238.2000	207.2600	236.1000	+20.471%	156	4,518	+21.813%
2026-04-29	191.1400	197.3900	191.1400	195.9800	-0.538%	33	4,440	+46.750%
2026-04-28	200.3000	200.5500	197.0400	197.0400	-12.427%	145	4,433	+45.960%
2026-04-27	219.4700	227.8200	219.4700	225.0000	+1.033%	686	4,407	+27.822%
2026-04-24	204.5000	223.5000	203.9400	222.7000	+24.219%	264	4,051	+29.142%
2026-04-23	206.5000	213.0000	177.4300	179.2800	-14.035%	7	3,793	+60.419%
2026-04-22	203.5500	208.5500	201.4000	208.5500	+12.003%	327	3,795	+37.905%
2026-04-21	209.7000	209.9000	183.8000	186.2000	-4.879%	33	3,819	+54.458%
2026-04-20	198.0500	198.0500	195.3000	195.7500	-3.429%	6	3,819	+46.922%
2026-04-17	196.3900	209.2000	196.3900	202.7000	+26.450%	1,048	3,822	+41.885%
2026-04-16	157.5000	166.8900	155.5500	160.3000	+5.634%	407	3,591	+79.414%
2026-04-15	126.3100	151.7500	126.3100	151.7500	+27.660%	263	3,309	+89.522%
2026-04-14	104.4500	121.0900	104.2700	118.8700	+36.947%	82	3,060	+141.945%
2026-04-13	85.5300	86.8000	85.5300	86.8000	+7.227%	9	3,059	+231.336%
2026-04-10	80.7100	80.9500	80.7100	80.9500	-3.158%	4	3,051	+255.281%
2026-04-09	72.3000	83.8700	72.3000	83.5900	+99.024%	28	3,050	+244.060%
2026-04-07	42.0000	42.0000	42.0000	42.0000	-10.448%	13	3,080	+584.762%
2026-04-06	46.9000	46.9000	46.9000	46.9000	+2.402%	27	3,088	+513.220%
2026-04-02	41.0100	45.8000	41.0100	45.8000	-8.946%	20	3,065	+527.948%
2026-04-01	49.0000	51.2000	49.0000	50.3000	+21.792%	16	3,065	+471.769%
2026-03-31	35.2600	41.5000	35.2600	41.3000	+22.880%	5	3,068	+596.368%
2026-03-30	33.1000	33.6100	32.6000	33.6100	-4.245%	10	3,070	+755.698%
2026-03-27	38.4800	38.5700	35.1000	35.1000	-17.567%	69	3,079	+719.373%
2026-03-26	51.0000	51.0000	42.4300	42.5800	-31.078%	96	3,045	+575.434%
2026-03-25	58.8000	61.7800	58.8000	61.7800	+9.133%	13	2,996	+365.523%
2026-03-24	54.8900	56.8300	54.8900	56.6100	-12.137%	5	2,993	+408.037%
2026-03-23	64.4400	64.4400	64.4300	64.4300	+16.510%	357	2,994	+346.376%
2026-03-20	60.8900	60.8900	54.7000	55.3000	-22.549%	13	3,121	+420.072%
2026-03-19	69.5000	71.4000	62.0700	71.4000	-9.114%	112	3,117	+302.801%
2026-03-18	84.2000	84.2000	78.5600	78.5600	-12.517%	17	3,179	+266.090%
2026-03-17	96.3500	96.3500	89.8000	89.8000	-1.632%	39	3,180	+220.267%
2026-03-16	93.2100	94.1600	91.2900	91.2900	-0.436%	305	3,158	+215.040%
2026-03-13	100.1000	100.1000	91.6900	91.6900	-8.657%	8	3,256	+213.666%
2026-03-12	105.3000	105.3000	100.3800	100.3800	-13.353%	6	3,262	+186.511%
2026-03-11	125.1000	125.3000	113.7000	115.8500	-7.290%	217	3,218	+148.252%
2026-03-10	123.3300	127.9000	123.3000	124.9600	+35.974%	955	3,288	+130.154%
2026-03-09	91.9000	91.9000	91.9000	91.9000	-18.959%	2	2,891	+212.949%
2026-03-06	113.4000	113.4000	113.4000	113.4000	-6.835%	2	2,891	+153.616%
2026-03-05	122.7000	122.7000	121.7200	121.7200	-12.179%	5	2,889	+136.280%
2026-03-04	138.6000	138.6000	138.6000	138.6000	+5.963%	2	2,892	+107.504%
2026-03-03	117.1000	130.8000	111.6700	130.8000	-11.502%	22	2,890	+119.878%
2026-03-02	137.0000	156.4000	135.7000	147.8000	+5.121%	151	2,902	+94.587%
2026-02-27	142.7400	148.2000	137.1200	140.6000	-8.642%	170	2,964	+104.552%
2026-02-26	173.9000	173.9000	153.9000	153.9000	-14.037%	38	2,834	+86.875%
2026-02-25	172.8200	180.2400	172.8200	179.0300	+10.485%	70	2,804	+60.643%
2026-02-24	161.5500	162.0400	161.5500	162.0400	+9.932%	4	2,804	+77.487%
2026-02-23	144.9100	147.6000	141.5900	147.4000	-12.807%	220	2,806	+95.115%
2026-02-20	159.2300	169.0500	159.2300	169.0500	+11.835%	18	2,991	+70.127%
2026-02-19	154.9000	154.9000	151.1600	151.1600	-4.492%	258	2,991	+90.262%
2026-02-18	165.1000	168.6800	158.2700	158.2700	+5.387%	56	2,783	+81.715%
2026-02-17	140.2000	150.1800	132.5000	150.1800	+1.077%	48	2,817	+91.504%
2026-02-13	156.7000	156.7000	148.5800	148.5800	-5.024%	32	2,767	+93.566%
2026-02-12	156.4400	156.4400	156.4400	156.4400	-19.194%	1	2,767	+83.840%
2026-02-11	190.2000	193.6000	187.3300	193.6000	-2.375%	37	2,767	+48.554%
2026-02-09	204.5000	204.5000	198.3100	198.3100	+21.246%	81	2,766	+45.025%
2026-02-06	163.5600	163.5600	163.5600	163.5600	+9.084%	1	2,766	+75.838%
2026-02-05	149.7700	155.5600	149.7700	149.9400	-14.613%	72	2,766	+91.810%
2026-02-04	170.5700	175.6000	163.0500	175.6000	-2.053%	467	2,760	+63.781%
2026-02-03	187.0000	187.0000	179.2800	179.2800	-17.173%	6	2,314	+60.419%
2026-02-02	216.4500	216.4500	216.4500	216.4500	+7.901%	3	2,311	+32.871%
2026-01-30	200.6000	200.6000	200.6000	200.6000	-0.397%	3	2,308	+43.370%
2026-01-29	192.3000	201.5000	192.3000	201.4000	-7.436%	12	2,308	+42.800%
2026-01-28	226.2000	226.2000	217.5800	217.5800	-0.843%	3	2,297	+32.181%
2026-01-27	219.5200	219.5200	219.4300	219.4300	+16.162%	27	2,296	+31.067%
2026-01-23	188.0000	188.9000	188.0000	188.9000	-3.775%	167	2,296	+52.250%
2026-01-22	189.1000	196.3100	188.7000	196.3100	+11.432%	38	2,146	+46.503%
2026-01-21	176.1700	176.1700	176.1700	176.1700	+13.621%	3	2,148	+63.251%
2026-01-20	166.0400	166.0400	154.4600	155.0500	-26.001%	77	2,145	+85.489%
2026-01-16	210.1300	210.1300	209.5300	209.5300	+7.138%	702	1,478	+37.260%
2026-01-14	195.5700	195.5700	195.5700	195.5700	-9.784%	1	1,478	+47.057%
2026-01-13	216.7800	216.7800	216.7800	216.7800	-5.727%	1	1,478	+32.669%
2026-01-12	223.4200	229.9500	223.3500	229.9500	+0.723%	7	1,479	+25.071%
2026-01-09	224.7000	228.3000	224.7000	228.3000	+12.641%	5	1,476	+25.975%
2026-01-08	202.6800	202.6800	202.6800	202.6800	-0.452%	601	1,471	+41.899%
2025-12-30	203.6900	203.6900	203.6000	203.6000	-3.849%	59	1,209	+41.257%
2025-12-26	212.1800	212.1800	211.7500	211.7500	+16.468%	6	1,188	+35.821%
2025-12-19	181.8100	181.8100	181.8100	181.8100	+9.749%	61	1,188	+58.187%
2025-12-18	165.6600	165.6600	165.6600	165.6600	-7.193%	4	1,158	+73.609%
2025-12-16	178.7000	178.7000	178.5000	178.5000	-10.968%	2	1,160	+61.120%
2025-12-12	204.5400	204.5400	200.4600	200.4900	-14.130%	6	1,158	+43.449%
2025-12-11	225.8000	233.5700	225.8000	233.4800	+3.954%	3	1,157	+23.180%
2025-12-09	224.6000	224.6000	224.6000	224.6000	+4.170%	1	1,156	+28.050%
2025-12-03	215.0100	215.6100	215.0100	215.6100	+14.992%	2	1,156	+33.389%
2025-11-18	179.9600	187.5000	179.9600	187.5000	-2.027%	3	1,154	+53.387%
2025-11-17	210.6400	211.3600	191.3800	191.3800	-17.026%	21	1,151	+50.277%
2025-11-13	247.6300	247.6300	229.7500	230.6500	-12.267%	10	1,135	+24.691%
2025-11-12	268.2800	268.2800	262.9000	262.9000	+40.761%	14	1,140	+9.395%
2025-11-07	187.3000	187.3000	184.3400	186.7700	-21.134%	5	1,140	+53.986%
2025-11-06	235.7600	236.8200	235.7600	236.8200	-4.520%	2	1,139	+21.442%
2025-11-05	247.6900	248.0300	247.6900	248.0300	+3.002%	2	1,139	+15.954%
2025-11-04	240.8000	240.8000	240.8000	240.8000	-12.510%	25	1,139	+19.435%
2025-11-03	275.0800	275.2300	275.0800	275.2300	+2.069%	2	1,126	+4.494%
2025-10-31	270.2800	271.3100	269.6500	269.6500	-7.985%	3	1,126	+6.657%
2025-10-29	292.1800	293.0500	291.9900	293.0500	+13.313%	30	1,126	-1.860%
2025-10-27	256.5600	258.6700	256.5600	258.6200	+13.669%	40	1,131	+11.206%
2025-10-24	228.1200	228.1200	227.5200	227.5200	+12.002%	108	1,131	+26.406%
2025-10-23	203.1500	203.1500	203.1400	203.1400	-1.052%	2	1,131	+41.577%
2025-10-22	204.6200	205.3000	204.6200	205.3000	+0.083%	2	1,131	+40.088%
2025-10-21	205.2900	205.2900	205.1300	205.1300	+7.420%	2	1,132	+40.204%
2025-10-17	185.8000	190.9900	185.4000	190.9600	+2.348%	6	1,132	+50.607%
2025-10-16	185.7900	186.5800	185.7900	186.5800	+1.640%	2	1,132	+54.143%
2025-10-14	183.6700	183.6700	183.5700	183.5700	-18.337%	4	1,132	+56.670%
2025-10-08	226.6700	226.6700	224.7600	224.7900	+6.936%	6	1,132	+27.942%
2025-10-07	208.0800	210.2500	208.0800	210.2100	+18.676%	8	1,130	+36.816%
2025-09-30	176.2800	177.1300	176.2800	177.1300	+7.488%	2	1,130	+62.367%
2025-09-25	169.7800	169.8600	164.7900	164.7900	-17.556%	4	1,130	+74.525%
2025-09-22	200.0400	200.0400	199.8800	199.8800	+12.653%	4	735	+43.886%
2025-09-18	177.4300	177.4300	177.4300	177.4300	+9.417%	4	735	+62.092%
2025-09-15	162.0400	162.1600	162.0400	162.1600	+4.958%	90	735	+77.356%
2025-09-12	154.5000	154.5000	154.5000	154.5000	+3.719%	25	669	+86.149%
2025-09-11	149.0200	149.0200	148.9600	148.9600	+11.131%	4	669	+93.072%
2025-09-10	133.8500	134.0400	133.8500	134.0400	+11.209%	4	669	+114.563%
2025-09-09	120.8500	120.8500	120.5300	120.5300	-4.174%	2	669	+138.613%
2025-08-15	125.7800	125.7800	125.7800	125.7800	-0.968%	3	669	+128.653%
2025-08-14	126.8900	127.0100	126.8900	127.0100	+10.443%	2	669	+126.439%
2025-08-12	115.0000	115.0000	115.0000	115.0000	+22.601%	1	669	+150.087%
2025-08-07	105.5000	105.5000	93.8000	93.8000	-16.489%	2	669	+206.610%
2025-07-31	112.6400	112.6400	111.9500	112.3200	+3.254%	250	668	+156.054%
2025-07-30	113.4100	115.3800	108.1000	108.7800	-4.663%	252	737	+164.387%
2025-07-28	114.1000	114.1000	114.1000	114.1000	+7.217%	16	547	+152.060%
2025-07-21	108.0900	108.1700	106.3700	106.4200	0.000%	540	540	+170.250%

.dark-mode .vkr0W4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vkr0W4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7300SPX Aug 21 2026 7300.00 Call (SPX260821C07300000)option OPRA

SPX20260821C7300
SPX Aug 21 2026 7300.00 Call (SPX260821C07300000)
option OPRA