Dark

SPX20260821C7325
SPX Aug 21 2026 7325.00 Call (SPX260821C07325000)
option OPRA

EOD

Jul 8, 2026

246.19-11.152%(-30.90)172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	248.3900	248.3900	246.0200	246.1900	-11.152%	172	1,346	0.000%
2026-07-07	293.1900	293.1900	277.0900	277.0900	+7.316%	150	1,417	-11.152%
2026-07-02	276.0900	276.0900	258.2000	258.2000	-10.035%	115	1,312	-4.651%
2026-07-01	310.4100	311.0400	287.0000	287.0000	+24.566%	165	1,312	-14.220%
2026-06-26	215.9900	233.5000	215.9900	230.4000	+0.130%	9	1,160	+6.853%
2026-06-24	234.7000	234.7000	230.1000	230.1000	-17.556%	22	1,161	+6.993%
2026-06-23	279.1000	279.1000	279.1000	279.1000	-8.167%	1	1,141	-11.791%
2026-06-22	309.9600	309.9600	303.9200	303.9200	-8.587%	6	1,142	-18.995%
2026-06-18	334.0400	334.0400	332.4700	332.4700	-13.143%	4	1,148	-25.951%
2026-06-16	383.6800	383.6800	382.7800	382.7800	-2.598%	4	1,148	-35.684%
2026-06-15	390.7300	392.9900	390.7300	392.9900	+32.947%	2	1,122	-37.355%
2026-06-12	295.7000	295.7000	295.6000	295.6000	+28.466%	27	1,122	-16.715%
2026-06-11	230.1000	230.1000	230.1000	230.1000	+5.045%	5	1,122	+6.993%
2026-06-10	284.8000	284.8000	219.0500	219.0500	-10.883%	125	1,127	+12.390%
2026-06-09	223.2300	245.8000	223.2300	245.8000	-22.060%	20	1,067	+0.159%
2026-06-08	320.7000	320.7000	315.3400	315.3700	+4.844%	57	1,082	-21.936%
2026-06-05	300.8000	300.8000	300.8000	300.8000	-25.673%	12	1,041	-18.155%
2026-06-04	404.7000	404.7000	404.7000	404.7000	-11.016%	1	1,041	-39.167%
2026-06-02	431.5000	454.8000	430.8000	454.8000	+6.088%	42	1,041	-45.869%
2026-06-01	428.7000	428.7000	428.7000	428.7000	+12.614%	1	1,079	-42.573%
2026-05-27	380.6800	380.6800	380.6800	380.6800	+2.278%	1	1,078	-35.329%
2026-05-22	364.2400	377.5000	362.1000	372.2000	+27.031%	24	1,078	-33.855%
2026-05-19	311.6800	311.6800	293.0000	293.0000	-7.190%	2	1,087	-15.976%
2026-05-18	319.6500	319.6500	315.7000	315.7000	+1.407%	7	1,083	-22.018%
2026-05-12	311.3200	311.3200	311.3200	311.3200	-5.755%	1	1,083	-20.921%
2026-05-08	330.3300	330.3300	330.3300	330.3300	+11.572%	25	1,082	-25.471%
2026-05-06	296.0700	296.0700	296.0700	296.0700	+37.835%	3	1,082	-16.847%
2026-05-04	214.8000	214.8000	214.8000	214.8000	-12.619%	29	1,089	+14.614%
2026-05-01	245.8200	245.8200	245.8200	245.8200	+10.184%	5	1,089	+0.151%
2026-04-30	223.1000	223.1000	223.1000	223.1000	+5.335%	1	1,089	+10.350%
2026-04-27	211.8000	211.8000	211.8000	211.8000	+1.325%	1	1,090	+16.237%
2026-04-24	194.0600	209.0300	194.0600	209.0300	+14.412%	33	1,091	+17.777%
2026-04-23	192.1000	199.5000	165.3800	182.7000	-4.695%	16	1,074	+34.751%
2026-04-22	191.7000	191.7000	191.7000	191.7000	+10.554%	7	1,069	+28.425%
2026-04-21	174.1000	174.1000	171.4000	173.4000	-3.581%	24	1,078	+41.978%
2026-04-20	183.4000	183.4000	179.8400	179.8400	-5.976%	18	1,078	+36.894%
2026-04-17	175.0500	199.7000	175.0500	191.2700	+35.078%	70	1,067	+28.713%
2026-04-15	126.4000	141.8000	126.3000	141.6000	+24.549%	263	1,067	+73.863%
2026-04-14	90.1500	115.6100	90.1500	113.6900	+44.717%	437	990	+116.545%
2026-04-13	70.8600	78.5600	70.8600	78.5600	+6.667%	13	842	+213.378%
2026-04-10	72.5000	73.6500	72.5000	73.6500	+1.140%	104	842	+234.270%
2026-04-09	74.3000	74.3000	72.6000	72.8200	+12.987%	6	770	+238.080%
2026-04-08	65.0000	66.4000	64.4500	64.4500	+50.233%	96	764	+281.986%
2026-04-07	42.7000	42.9000	42.7000	42.9000	+1.779%	6	668	+473.869%
2026-04-06	42.1700	42.1700	42.1500	42.1500	+2.555%	2	663	+484.081%
2026-04-02	41.0000	41.1000	41.0000	41.1000	-10.066%	2	662	+499.002%
2026-04-01	45.7000	45.7000	45.7000	45.7000	+50.477%	4	662	+438.709%
2026-03-31	30.3700	30.3700	30.3700	30.3700	-1.075%	6	658	+710.635%
2026-03-27	34.8300	34.8300	30.7000	30.7000	-26.467%	56	664	+701.922%
2026-03-26	49.2000	49.2500	38.8500	41.7500	-25.619%	118	670	+489.677%
2026-03-25	56.1300	56.1300	56.1300	56.1300	+12.036%	3	729	+338.607%
2026-03-20	54.9000	54.9000	50.1000	50.1000	-23.744%	3	729	+391.397%
2026-03-18	75.8000	77.8000	65.7000	65.7000	-21.383%	59	732	+274.718%
2026-03-17	92.1900	92.1900	82.6000	83.5700	-7.020%	15	742	+194.591%
2026-03-16	89.8800	89.8800	89.8800	89.8800	+4.902%	8	742	+173.910%
2026-03-13	85.6800	85.6800	85.6800	85.6800	-6.217%	1	742	+187.337%
2026-03-12	98.5000	98.5000	91.3600	91.3600	-13.949%	9	742	+169.472%
2026-03-11	107.5900	107.5900	104.8000	106.1700	-7.023%	12	744	+131.883%
2026-03-10	117.6000	124.3000	114.1900	114.1900	+18.762%	23	747	+115.597%
2026-03-09	84.5000	96.2000	84.5000	96.1500	-8.341%	10	745	+156.048%
2026-03-06	104.9000	104.9000	104.9000	104.9000	-6.822%	2	742	+134.690%
2026-03-05	112.5800	112.5800	112.5800	112.5800	-8.150%	2	742	+118.680%
2026-03-03	108.6000	123.5000	108.6000	122.5700	-12.444%	9	740	+100.857%
2026-03-02	126.4000	140.0900	125.5000	139.9900	+1.295%	38	739	+75.863%
2026-02-27	138.2000	138.2000	138.2000	138.2000	-0.604%	2	739	+78.140%
2026-02-26	148.1000	148.3000	138.9800	139.0400	-15.886%	22	737	+77.064%
2026-02-25	161.6000	165.6000	161.6000	165.3000	+10.672%	19	719	+48.935%
2026-02-24	144.6000	151.0000	144.6000	149.3600	+13.954%	17	719	+64.830%
2026-02-23	152.9300	152.9300	131.0700	131.0700	-14.373%	788	717	+87.831%
2026-02-20	150.1100	153.0700	150.1100	153.0700	+5.493%	11	783	+60.835%
2026-02-19	145.1000	145.1000	145.1000	145.1000	-4.583%	1	788	+69.669%
2026-02-18	154.7000	155.7000	149.3800	152.0700	+8.204%	68	789	+61.893%
2026-02-17	128.9000	140.5400	125.6800	140.5400	-4.524%	11	777	+75.174%
2026-02-13	147.2000	147.2000	147.2000	147.2000	+0.450%	2	769	+67.249%
2026-02-12	147.6000	147.6000	146.5400	146.5400	-24.230%	31	769	+68.002%
2026-02-10	193.7000	193.7000	193.4000	193.4000	-0.052%	6	751	+27.296%
2026-02-09	193.5000	193.5000	193.5000	193.5000	+18.009%	15	751	+27.230%
2026-02-06	163.9700	163.9700	163.9700	163.9700	+15.553%	1	746	+50.143%
2026-02-05	137.5000	141.9000	137.5000	141.9000	-20.182%	4	747	+73.495%
2026-01-30	190.1100	190.1100	174.5200	177.7800	-3.223%	425	743	+38.480%
2026-01-29	181.8000	183.7000	168.3600	183.7000	-12.294%	233	358	+34.017%
2026-01-27	207.7000	209.4500	205.5600	209.4500	+8.862%	35	152	+17.541%
2026-01-26	192.4000	192.4000	192.4000	192.4000	+8.211%	1	120	+27.957%
2026-01-23	178.2000	178.2000	177.5000	177.8000	+6.086%	4	119	+38.465%
2026-01-21	150.6700	167.6000	146.5100	167.6000	+15.149%	8	119	+46.891%
2026-01-20	165.6000	165.6000	143.8000	145.5500	-26.969%	26	121	+69.145%
2026-01-16	200.2300	201.5900	197.3300	199.3000	+1.409%	41	167	+23.527%
2026-01-15	196.5300	196.5300	196.5300	196.5300	+7.782%	1	167	+25.268%
2026-01-14	191.7000	191.7000	182.3400	182.3400	-13.460%	9	167	+35.017%
2026-01-12	210.7000	210.7000	210.7000	210.7000	+1.601%	1	159	+16.844%
2026-01-09	207.3800	207.3800	207.3800	207.3800	+11.255%	3	158	+18.714%
2025-12-30	186.3000	186.4000	186.3000	186.4000	-0.930%	4	155	+32.076%
2025-12-29	188.1500	188.1500	188.1500	188.1500	+11.233%	1	154	+30.848%
2025-12-19	171.2000	171.2000	169.1500	169.1500	+2.515%	43	154	+45.545%
2025-12-18	168.3000	168.3000	165.0000	165.0000	+13.192%	3	111	+49.206%
2025-12-17	147.9000	147.9000	145.7700	145.7700	-9.471%	12	111	+68.889%
2025-12-16	162.7700	162.7700	161.0200	161.0200	-15.083%	21	108	+52.894%
2025-12-12	189.6200	189.6200	189.6200	189.6200	+5.257%	3	87	+29.833%
2025-11-24	180.1500	180.1500	180.1500	180.1500	+20.341%	1	85	+36.658%
2025-11-21	149.7100	149.7100	149.7000	149.7000	-13.343%	6	85	+64.456%
2025-11-18	162.3100	172.7500	162.2000	172.7500	-11.246%	10	88	+42.512%
2025-11-14	194.6400	194.6400	194.6400	194.6400	-23.611%	6	87	+26.485%
2025-11-11	234.4000	254.9000	234.4000	254.8000	+47.873%	61	81	-3.379%
2025-11-07	178.2000	178.2000	172.3100	172.3100	-38.359%	5	46	+42.876%
2025-10-29	280.2500	280.2500	279.5400	279.5400	+7.017%	4	49	-11.930%
2025-10-28	262.2500	262.2500	261.0600	261.2100	+23.767%	42	47	-5.750%
2025-10-24	211.3700	211.3700	211.0500	211.0500	+7.056%	4	52	+16.650%
2025-10-21	197.1400	197.1400	197.1400	197.1400	+8.247%	1	51	+24.881%
2025-10-17	182.1500	182.1500	182.1200	182.1200	-8.542%	2	50	+35.180%
2025-10-16	199.3300	199.6100	198.5300	199.1300	+5.137%	84	49	+23.633%
2025-10-15	189.4000	189.4000	189.4000	189.4000	+5.580%	2	7	+29.984%
2025-10-13	179.6000	179.6000	179.3900	179.3900	-16.169%	4	7	+37.237%
2025-10-08	214.2600	214.2600	213.9900	213.9900	+11.890%	2	8	+15.047%
2025-10-02	191.3700	191.4500	191.2500	191.2500	+5.117%	4	9	+28.727%
2025-09-22	182.0300	182.0800	181.9200	181.9400	+22.050%	4	7	+35.314%
2025-09-17	149.3600	149.3600	149.0700	149.0700	-5.484%	2	5	+65.151%
2025-09-16	158.2900	158.2900	157.7200	157.7200	+2.582%	2	4	+56.093%
2025-09-15	153.5400	153.7500	153.5400	153.7500	+9.337%	2	3	+60.124%
2025-09-11	140.7900	140.7900	140.6200	140.6200	+50.734%	2	2	+75.075%
2025-09-02	93.3200	93.3200	93.2900	93.2900	0.000%	2	1	+163.898%

.dark-mode .v9MHxy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9MHxy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7325SPX Aug 21 2026 7325.00 Call (SPX260821C07325000)option OPRA

SPX20260821C7325
SPX Aug 21 2026 7325.00 Call (SPX260821C07325000)
option OPRA