Dark

SPX20260821C7400
SPX Aug 21 2026 7400.00 Call (SPX260821C07400000)
option OPRA

EOD

Jul 8, 2026

212.70-5.605%(-12.63)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	197.2400	212.7000	197.0000	212.7000	-5.605%	26	6,036	0.000%
2026-07-07	244.3200	244.3200	219.1300	225.3300	-14.258%	34	6,043	-5.605%
2026-07-06	247.6000	262.8000	247.6000	262.8000	+25.262%	74	6,043	-19.064%
2026-07-02	243.1000	263.9700	196.3700	209.8000	-11.102%	70	6,142	+1.382%
2026-07-01	219.6400	253.3000	219.6400	236.0000	-2.721%	119	6,142	-9.873%
2026-06-30	230.9800	242.6000	230.9800	242.6000	+13.822%	32	6,035	-12.325%
2026-06-29	190.9600	213.1400	177.8000	213.1400	+27.202%	32	6,006	-0.206%
2026-06-26	161.9300	191.3800	161.9300	167.5600	-7.051%	852	5,990	+26.940%
2026-06-25	209.0000	209.0000	175.2000	180.2700	-5.647%	520	5,418	+17.990%
2026-06-24	211.0800	219.3000	181.3200	191.0600	-5.724%	416	5,653	+11.326%
2026-06-23	196.9600	224.5000	196.5000	202.6600	-21.750%	685	5,436	+4.954%
2026-06-22	288.2100	291.0000	251.6700	258.9900	-5.423%	49	5,341	-17.873%
2026-06-18	263.0000	280.1000	263.0000	273.8400	+15.059%	39	5,316	-22.327%
2026-06-17	291.5000	294.6700	237.4000	238.0000	-21.069%	38	5,316	-10.630%
2026-06-16	325.3800	325.3800	298.2000	301.5300	-5.562%	24	5,316	-29.460%
2026-06-15	319.8100	335.8900	319.2900	319.2900	+30.057%	62	5,052	-33.383%
2026-06-12	229.4000	269.9100	229.4000	245.5000	+3.108%	458	5,052	-13.360%
2026-06-11	187.0300	246.0000	175.2100	238.1000	+29.543%	212	5,052	-10.668%
2026-06-10	208.6400	237.0000	179.3500	183.8000	-19.738%	402	4,991	+15.724%
2026-06-09	267.0000	287.2900	169.3100	229.0000	-5.567%	385	5,089	-7.118%
2026-06-08	269.3000	279.2700	242.5000	242.5000	-3.194%	57	5,109	-12.289%
2026-06-05	329.9000	329.9000	245.0000	250.5000	-34.179%	72	5,119	-15.090%
2026-06-01	363.2600	389.6500	361.1700	380.5800	+4.283%	52	5,124	-44.112%
2026-05-29	365.0400	365.0400	364.9500	364.9500	+1.731%	5	5,094	-41.718%
2026-05-28	344.8500	358.7400	344.8500	358.7400	+7.026%	40	5,089	-40.709%
2026-05-27	332.5000	335.1900	326.9600	335.1900	-0.596%	136	5,095	-36.543%
2026-05-26	337.2000	337.2000	337.2000	337.2000	+8.652%	2	5,104	-36.922%
2026-05-22	317.6800	323.1000	309.8000	310.3500	+7.313%	26	5,106	-31.464%
2026-05-21	267.5200	297.2900	265.2500	289.2000	+1.059%	40	5,117	-26.452%
2026-05-20	251.9500	289.6200	247.3000	286.1700	+18.743%	290	5,117	-25.674%
2026-05-19	244.4000	244.4000	236.6000	241.0000	-10.850%	73	5,229	-11.743%
2026-05-18	279.6700	281.3000	270.3300	270.3300	-7.078%	21	5,229	-21.318%
2026-05-15	302.6000	302.6000	290.9200	290.9200	-17.001%	42	5,229	-26.887%
2026-05-14	339.7600	355.4000	339.7000	350.5100	+9.936%	103	5,259	-39.317%
2026-05-13	273.3000	324.0800	273.3000	318.8300	+12.740%	131	5,221	-33.287%
2026-05-12	273.2200	288.0000	250.6100	282.8000	-4.556%	2,220	5,221	-24.788%
2026-05-11	293.8500	307.0800	292.4200	296.3000	+4.408%	142	5,221	-28.215%
2026-05-08	273.4800	286.3000	273.4800	283.7900	+16.379%	546	4,901	-25.050%
2026-05-07	265.2200	270.1500	243.4900	243.8500	-3.119%	112	4,737	-12.774%
2026-05-06	232.0100	252.0000	232.0100	251.7000	+22.303%	19	4,703	-15.495%
2026-05-05	193.3000	210.5000	193.2000	205.8000	+18.276%	120	4,705	+3.353%
2026-05-04	183.8800	191.3800	169.7000	174.0000	-7.550%	91	4,733	+22.241%
2026-05-01	194.0000	207.7900	188.2100	188.2100	+3.299%	658	4,762	+13.012%
2026-04-30	149.5000	182.2000	149.5000	182.2000	+22.077%	413	4,762	+16.740%
2026-04-29	147.6000	149.2500	144.6000	149.2500	-2.578%	165	4,443	+42.513%
2026-04-28	158.1000	158.1000	149.3000	153.2000	-12.257%	7	4,367	+38.838%
2026-04-27	166.5000	175.0100	165.5000	174.6000	+1.630%	54	4,366	+21.821%
2026-04-24	152.2000	171.8000	152.2000	171.8000	+10.774%	53	4,379	+23.807%
2026-04-22	154.8600	155.6200	154.8600	155.0900	+1.745%	1,266	4,317	+37.146%
2026-04-21	152.4300	152.4300	152.4300	152.4300	+3.920%	1	3,798	+39.539%
2026-04-20	146.6800	146.6800	146.6800	146.6800	-3.576%	8	3,798	+45.010%
2026-04-17	137.8300	162.7300	137.8300	152.1200	+32.140%	707	3,798	+39.824%
2026-04-16	123.0000	123.7100	115.1200	115.1200	+2.539%	17	3,974	+84.764%
2026-04-15	89.6700	112.2700	89.6700	112.2700	+33.559%	693	3,974	+89.454%
2026-04-14	83.4700	85.1000	83.4700	84.0600	+45.181%	508	3,922	+153.034%
2026-04-13	52.4700	57.9000	52.4700	57.9000	+5.928%	33	4,231	+267.358%
2026-04-10	57.3000	57.6000	54.6000	54.6600	+1.091%	268	4,231	+289.133%
2026-04-09	48.9300	55.7000	47.4900	54.0700	+9.012%	70	4,232	+293.379%
2026-04-08	48.8000	49.6000	48.8000	49.6000	+52.615%	2	4,250	+328.831%
2026-04-07	27.7000	32.5000	27.5000	32.5000	+6.036%	311	4,225	+554.462%
2026-04-06	28.7000	30.6500	28.7000	30.6500	-0.455%	126	4,228	+593.964%
2026-04-02	25.7000	30.7900	25.7000	30.7900	-5.320%	4	4,156	+590.809%
2026-04-01	32.3800	32.5200	32.3800	32.5200	+20.444%	5	4,156	+554.059%
2026-03-31	22.6000	27.0000	22.6000	27.0000	+46.580%	302	4,156	+687.778%
2026-03-30	21.6000	22.2900	18.3000	18.4200	-14.840%	68	4,143	+1,054.723%
2026-03-27	25.1100	25.2000	21.6300	21.6300	-22.194%	50	4,167	+883.356%
2026-03-26	36.3000	36.3000	27.8000	27.8000	-32.769%	11	4,166	+665.108%
2026-03-25	44.0900	44.0900	41.3500	41.3500	+6.216%	14	4,161	+414.389%
2026-03-24	39.7000	40.5100	38.9300	38.9300	-0.511%	6	4,160	+446.365%
2026-03-20	43.7400	43.7400	37.5300	39.1300	-7.516%	71	4,162	+443.573%
2026-03-19	47.5900	47.5900	42.3100	42.3100	-21.793%	28	4,191	+402.718%
2026-03-18	54.1000	54.1000	54.1000	54.1000	-17.442%	2	4,203	+293.161%
2026-03-16	65.5300	65.5300	65.5300	65.5300	-0.395%	181	4,203	+224.584%
2026-03-13	72.8800	73.7700	64.5500	65.7900	-8.421%	129	4,254	+223.301%
2026-03-12	76.5000	76.5000	71.8400	71.8400	-13.581%	4	4,256	+196.075%
2026-03-11	90.9300	90.9300	83.1300	83.1300	-9.444%	809	4,254	+155.864%
2026-03-10	93.9500	94.0000	91.0100	91.8000	+37.261%	327	3,763	+131.699%
2026-03-09	67.9400	67.9400	66.5600	66.8800	-21.039%	10	3,487	+218.032%
2026-03-06	82.5000	84.7000	82.5000	84.7000	-11.309%	4	3,524	+151.122%
2026-03-05	90.3000	95.5000	90.3000	95.5000	-10.806%	87	3,478	+122.723%
2026-03-04	106.6300	107.0700	106.6300	107.0700	+12.943%	109	3,447	+98.655%
2026-03-03	85.5000	98.3500	84.3300	94.8000	-14.029%	238	3,449	+124.367%
2026-03-02	100.7000	113.3000	100.4000	110.2700	+6.029%	215	3,467	+92.890%
2026-02-27	111.1000	111.1000	104.0000	104.0000	-8.571%	12	3,364	+104.519%
2026-02-26	117.4000	117.4000	113.7500	113.7500	-15.175%	4	3,361	+86.989%
2026-02-25	132.1000	134.9000	128.5000	134.1000	+10.900%	41	3,335	+58.613%
2026-02-24	122.2200	122.7300	120.3000	120.9200	+8.643%	133	3,335	+75.901%
2026-02-23	123.3700	123.6500	111.3000	111.3000	-13.654%	43	3,278	+91.105%
2026-02-20	126.9000	128.9000	119.5800	128.9000	+9.702%	89	3,238	+65.012%
2026-02-19	118.9000	118.9000	117.5000	117.5000	-4.704%	2	3,155	+81.021%
2026-02-18	126.0000	128.4000	122.1000	123.3000	+4.438%	48	3,157	+72.506%
2026-02-17	103.7000	118.0600	100.1000	118.0600	-0.211%	152	3,116	+80.163%
2026-02-13	120.0000	123.5100	115.9400	118.3100	-5.639%	24	3,000	+79.782%
2026-02-12	126.2900	126.2900	124.1800	125.3800	-19.885%	256	3,000	+69.644%
2026-02-10	161.9400	163.2900	156.5000	156.5000	-0.603%	864	2,848	+35.911%
2026-02-09	157.4500	157.4500	157.4500	157.4500	+10.802%	11	2,495	+35.091%
2026-02-06	128.5800	142.1000	128.5800	142.1000	+17.730%	16	2,495	+49.683%
2026-02-05	120.7000	120.7000	120.7000	120.7000	-6.201%	1	2,494	+76.222%
2026-02-04	128.0800	128.6800	128.0800	128.6800	-8.413%	8	2,494	+65.294%
2026-02-03	137.8000	140.5000	137.8000	140.5000	-8.719%	7	2,489	+51.388%
2026-01-30	161.2000	161.2000	153.9200	153.9200	+2.613%	62	2,539	+38.189%
2026-01-29	150.0000	150.0000	150.0000	150.0000	-12.689%	1	2,497	+41.800%
2026-01-28	171.7000	171.9000	171.7000	171.8000	-1.756%	5	2,496	+23.807%
2026-01-27	174.8700	174.8700	174.8700	174.8700	+9.055%	4	2,491	+21.633%
2026-01-26	155.9000	160.3500	155.9000	160.3500	+12.772%	43	2,491	+32.647%
2026-01-23	142.2100	142.2100	142.1900	142.1900	-6.207%	50	2,531	+49.589%
2026-01-22	151.6000	151.6000	151.6000	151.6000	+24.774%	8	2,501	+40.303%
2026-01-21	122.8000	135.4300	121.3000	121.5000	+2.966%	631	2,501	+75.062%
2026-01-20	134.3000	139.8200	118.0000	118.0000	-29.565%	214	2,195	+80.254%
2026-01-16	165.3900	167.5300	165.3900	167.5300	-4.060%	7	2,190	+26.962%
2026-01-15	174.4700	174.6200	174.4700	174.6200	+13.463%	6	2,190	+21.807%
2026-01-14	162.6100	163.9900	150.5000	153.9000	-13.051%	44	2,196	+38.207%
2026-01-13	178.6100	179.2800	177.0000	177.0000	+1.783%	528	2,152	+20.169%
2026-01-12	174.5000	175.4300	173.9000	173.9000	+3.205%	58	1,953	+22.312%
2026-01-09	168.5000	168.5000	168.5000	168.5000	+3.699%	6	1,964	+26.231%
2026-01-08	162.4900	162.4900	162.4900	162.4900	-2.197%	1	1,964	+30.900%
2026-01-06	166.1400	166.1400	166.1400	166.1400	+4.919%	2	1,963	+28.025%
2026-01-05	153.3500	158.3500	153.3500	158.3500	+18.650%	26	1,963	+34.323%
2026-01-02	131.7400	133.4600	131.7400	133.4600	-14.394%	95	1,959	+59.374%
2025-12-30	157.2300	157.2300	155.9000	155.9000	-0.006%	44	1,913	+36.434%
2025-12-29	155.9100	155.9100	155.9100	155.9100	-11.243%	6	1,897	+36.425%
2025-12-26	176.9300	176.9300	175.6600	175.6600	+5.167%	24	1,897	+21.086%
2025-12-24	167.0300	167.0300	167.0300	167.0300	+11.183%	20	1,873	+27.342%
2025-12-22	150.2300	150.2300	150.2300	150.2300	+6.591%	1	1,873	+41.583%
2025-12-19	140.9400	140.9400	140.9400	140.9400	+6.692%	71	1,872	+50.915%
2025-12-18	142.2000	142.2000	128.6000	132.1000	-13.756%	43	1,832	+61.014%
2025-12-15	156.0000	156.1000	153.1700	153.1700	-7.220%	18	1,853	+38.865%
2025-12-12	175.8800	175.8800	165.0900	165.0900	-14.163%	23	1,835	+28.839%
2025-12-10	177.1900	192.3300	175.5300	192.3300	+0.565%	112	1,762	+10.591%
2025-12-05	190.7400	191.2500	190.7400	191.2500	+4.628%	21	1,613	+11.216%
2025-12-04	182.7900	182.7900	182.7900	182.7900	+1.173%	20	1,613	+16.363%
2025-12-01	180.4900	180.6700	180.4900	180.6700	-2.409%	2	1,613	+17.728%
2025-11-26	185.1100	185.1300	185.1100	185.1300	+12.186%	2	1,613	+14.892%
2025-11-25	154.0900	165.0200	154.0900	165.0200	+6.396%	50	1,613	+28.893%
2025-11-24	140.9800	155.3200	140.9800	155.1000	+12.351%	34	1,606	+37.137%
2025-11-21	124.5000	138.0500	124.5000	138.0500	-20.879%	36	1,597	+54.075%
2025-11-20	174.4800	174.4800	174.4800	174.4800	+16.444%	6	1,574	+21.905%
2025-11-19	153.9800	153.9800	149.8400	149.8400	-16.542%	18	1,580	+41.951%
2025-11-14	180.1400	180.1400	179.0200	179.5400	-19.108%	10	1,577	+18.469%
2025-11-12	221.9500	221.9500	221.9500	221.9500	+44.217%	4	1,575	-4.168%
2025-11-07	159.5600	160.3100	150.9100	153.9000	-14.271%	10	1,543	+38.207%
2025-11-06	193.1200	193.1200	178.3800	179.5200	-11.536%	52	1,538	+18.483%
2025-11-04	202.8900	202.9300	202.8900	202.9300	-12.277%	6	1,518	+4.814%
2025-11-03	228.0600	232.0100	227.5300	231.3300	-6.325%	88	1,496	-8.053%
2025-10-29	246.5400	246.9500	246.5400	246.9500	+12.199%	4	1,496	-13.869%
2025-10-27	206.1300	220.1000	206.1000	220.1000	+17.594%	146	1,424	-3.362%
2025-10-24	187.0800	187.1700	187.0800	187.1700	+15.594%	4	1,424	+13.640%
2025-10-22	166.5400	166.6200	161.9200	161.9200	-4.708%	153	1,422	+31.361%
2025-10-21	169.9500	169.9500	169.9200	169.9200	+5.175%	2	1,427	+25.177%
2025-10-20	161.7100	161.7100	161.5600	161.5600	+1.828%	92	1,427	+31.654%
2025-10-16	164.9200	165.5900	158.6600	158.6600	-0.738%	92	1,381	+34.060%
2025-10-14	160.5600	160.5900	159.7500	159.8400	+8.690%	8	1,381	+33.071%
2025-10-10	146.4900	147.7400	146.3800	147.0600	-17.126%	166	1,377	+44.635%
2025-10-09	177.4500	177.4500	177.4500	177.4500	-1.586%	6	1,352	+19.865%
2025-10-07	180.3900	180.3900	180.3100	180.3100	-0.814%	2	1,352	+17.964%
2025-10-06	183.1000	183.1000	181.5500	181.7900	+3.290%	23	1,352	+17.003%
2025-10-03	175.5500	176.0000	175.5500	176.0000	+31.540%	2	1,352	+20.852%
2025-09-25	133.8000	133.8000	133.8000	133.8000	-13.049%	5	1,352	+58.969%
2025-09-23	167.1200	167.1200	153.8800	153.8800	-1.403%	109	1,357	+38.225%
2025-09-22	156.0700	156.0700	156.0700	156.0700	+19.001%	2	1,257	+36.285%
2025-09-16	131.7000	131.7000	131.1500	131.1500	+0.591%	2	1,256	+62.181%
2025-09-15	130.9700	131.3500	129.7700	130.3800	+9.132%	6	1,255	+63.139%
2025-09-12	119.4000	119.4700	119.4000	119.4700	+5.297%	2	1,253	+78.036%
2025-09-11	113.3000	113.4600	113.3000	113.4600	+7.749%	2	1,253	+87.467%
2025-09-10	105.0200	105.3000	105.0200	105.3000	+20.467%	2	1,253	+101.994%
2025-09-03	87.3400	87.4100	87.3400	87.4100	+18.828%	2	1,253	+143.336%
2025-09-02	73.4700	73.5600	73.4700	73.5600	-19.607%	2	1,253	+189.152%
2025-08-29	90.6400	91.5000	90.6400	91.5000	-3.000%	243	1,010	+132.459%
2025-08-22	94.3300	94.3300	94.3300	94.3300	-5.310%	10	1,010	+125.485%
2025-08-13	99.5600	99.6200	99.5600	99.6200	0.000%	2	1	+113.511%

.dark-mode .LcX1h8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LcX1h8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7400SPX Aug 21 2026 7400.00 Call (SPX260821C07400000)option OPRA

SPX20260821C7400
SPX Aug 21 2026 7400.00 Call (SPX260821C07400000)
option OPRA