Dark

SPX20260821C7425
SPX Aug 21 2026 7425.00 Call (SPX260821C07425000)
option OPRA

EOD

Jul 6, 2026

242.55+0.410%(+0.99)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	236.1000	242.5500	236.1000	242.5500	+0.410%	6	972	0.000%
2026-07-02	241.5600	241.5600	241.5600	241.5600	+11.989%	1	978	+0.410%
2026-06-30	201.7000	215.7000	200.6000	215.7000	+9.531%	8	978	+12.448%
2026-06-29	189.0800	197.3800	163.0700	196.9300	+20.720%	27	980	+23.166%
2026-06-26	163.3000	183.1800	160.3600	163.1300	-3.244%	132	968	+48.685%
2026-06-25	193.5500	193.5500	164.1400	168.6000	-2.204%	105	984	+43.861%
2026-06-24	185.8000	185.8000	168.6000	172.4000	-7.272%	42	945	+40.690%
2026-06-23	210.5000	210.5000	185.9200	185.9200	-24.941%	4	931	+30.459%
2026-06-18	260.1000	260.1000	247.7000	247.7000	-13.660%	5	931	-2.079%
2026-06-16	286.8900	286.8900	286.8900	286.8900	-3.631%	1	931	-15.455%
2026-06-15	297.7000	297.7000	297.7000	297.7000	+27.637%	1	936	-18.525%
2026-06-12	222.6000	240.5000	222.6000	233.2400	+4.780%	17	936	+3.992%
2026-06-11	173.7000	222.6000	173.7000	222.6000	+12.198%	38	936	+8.962%
2026-06-10	195.6000	198.4000	195.6000	198.4000	-19.644%	202	911	+22.253%
2026-06-08	249.0000	249.0000	246.9000	246.9000	+10.361%	3	713	-1.762%
2026-06-05	222.1600	223.7200	221.1900	223.7200	-33.671%	151	715	+8.417%
2026-06-04	317.4200	337.2900	317.4200	337.2900	+1.863%	11	686	-28.089%
2026-06-03	331.1200	331.1200	331.1200	331.1200	-11.233%	4	697	-26.749%
2026-06-02	365.7700	373.3100	365.7700	373.0200	+7.344%	30	697	-34.977%
2026-06-01	347.5000	347.5000	347.5000	347.5000	+0.124%	1	687	-30.201%
2026-05-29	347.0700	347.0700	347.0700	347.0700	+1.989%	4	688	-30.115%
2026-05-28	339.3000	340.3000	339.3000	340.3000	+7.929%	3	688	-28.725%
2026-05-27	314.9000	315.6000	314.9000	315.3000	+8.128%	9	691	-23.073%
2026-05-22	301.4600	309.1000	291.6000	291.6000	+6.931%	30	692	-16.821%
2026-05-21	261.1000	272.7000	261.1000	272.7000	+2.945%	22	724	-11.056%
2026-05-20	266.0000	266.0000	264.9000	264.9000	+16.481%	127	724	-8.437%
2026-05-19	227.4200	227.4200	227.4200	227.4200	-2.986%	1	587	+6.653%
2026-05-18	248.8800	248.8800	233.9800	234.4200	-16.872%	104	587	+3.468%
2026-05-15	282.8000	283.0000	280.4000	282.0000	-15.290%	16	587	-13.989%
2026-05-14	338.0000	338.0000	332.9000	332.9000	+10.492%	4	524	-27.140%
2026-05-13	300.5900	302.5000	300.5000	301.2900	+10.484%	105	523	-19.496%
2026-05-12	272.7700	272.7700	272.7000	272.7000	-2.163%	85	523	-11.056%
2026-05-11	278.7300	278.7300	278.7300	278.7300	+4.475%	50	523	-12.980%
2026-05-08	263.6500	266.7900	263.4300	266.7900	+15.945%	32	489	-9.086%
2026-05-07	233.1200	233.1200	229.5000	230.1000	-7.322%	9	473	+5.411%
2026-05-06	228.9300	248.3800	228.9300	248.2800	+28.843%	13	468	-2.308%
2026-05-05	193.6000	193.6000	192.7000	192.7000	+16.823%	2	465	+25.869%
2026-05-04	163.3000	164.9500	161.6000	164.9500	-12.808%	53	464	+47.045%
2026-05-01	193.1000	193.1000	189.1800	189.1800	+26.288%	22	451	+28.211%
2026-04-30	149.8000	149.8000	149.8000	149.8000	+10.979%	10	451	+61.916%
2026-04-29	134.9800	134.9800	134.9800	134.9800	-5.144%	3	452	+79.693%
2026-04-28	142.3000	142.3000	142.3000	142.3000	-12.774%	8	455	+70.450%
2026-04-27	156.8700	163.3200	156.8700	163.1400	+2.908%	41	447	+48.676%
2026-04-24	158.5300	158.5300	158.5300	158.5300	+12.083%	4	408	+52.999%
2026-04-20	139.4000	141.4400	139.4000	141.4400	+0.085%	10	412	+71.486%
2026-04-17	127.6300	152.1300	127.6300	141.3200	+32.732%	30	420	+71.632%
2026-04-16	107.3500	113.2000	106.4700	106.4700	+11.277%	5	417	+127.811%
2026-04-15	93.6200	95.6800	93.6200	95.6800	+24.147%	44	419	+153.501%
2026-04-14	76.2400	77.0700	76.2400	77.0700	+51.892%	8	409	+214.714%
2026-04-13	50.7400	50.7400	50.7400	50.7400	-1.169%	10	410	+378.025%
2026-04-10	51.3400	51.3400	51.3400	51.3400	+2.271%	3	406	+372.439%
2026-04-09	44.5400	50.2000	44.5400	50.2000	+16.663%	13	406	+383.167%
2026-04-08	43.0000	44.0400	43.0000	43.0300	+72.120%	50	405	+463.677%
2026-04-07	25.5600	25.5700	25.0000	25.0000	-7.749%	100	405	+870.200%
2026-04-06	25.9000	27.1000	25.9000	27.1000	+22.072%	137	369	+795.018%
2026-04-02	22.2000	22.2000	22.2000	22.2000	-25.000%	2	306	+992.568%
2026-04-01	29.6000	29.6000	29.6000	29.6000	+62.637%	2	306	+719.426%
2026-03-30	20.0700	20.0700	18.2000	18.2000	-7.332%	35	304	+1,232.692%
2026-03-27	24.0800	24.0800	19.3600	19.6400	-23.699%	80	339	+1,134.980%
2026-03-26	32.4900	32.4900	25.7400	25.7400	-26.625%	124	368	+842.308%
2026-03-25	35.0800	35.0800	35.0800	35.0800	+3.328%	1	374	+591.420%
2026-03-24	33.9500	33.9500	33.9500	33.9500	-18.468%	2	375	+614.433%
2026-03-23	41.6400	41.6400	41.6400	41.6400	+14.584%	1	377	+482.493%
2026-03-20	36.3400	36.3400	36.3400	36.3400	-14.974%	11	377	+567.446%
2026-03-19	42.9000	42.9000	41.3900	42.7400	-9.679%	32	390	+467.501%
2026-03-18	53.4700	53.5200	47.3200	47.3200	-20.390%	18	387	+412.574%
2026-03-16	59.4500	59.4500	59.4400	59.4400	-3.553%	15	390	+308.059%
2026-03-13	66.1000	66.3100	60.7000	61.6300	-4.138%	15	390	+293.558%
2026-03-12	67.9700	67.9700	64.2900	64.2900	-17.045%	9	401	+277.275%
2026-03-11	81.1000	81.1000	77.5000	77.5000	-6.276%	3	403	+212.968%
2026-03-10	85.7000	85.7000	82.6900	82.6900	+15.328%	14	405	+193.324%
2026-03-09	62.1600	71.7000	60.8100	71.7000	-4.907%	17	406	+238.285%
2026-03-06	75.4000	75.4000	75.4000	75.4000	-8.384%	2	405	+221.684%
2026-03-05	88.5000	88.5000	82.3000	82.3000	-16.166%	2	403	+194.714%
2026-03-04	91.3000	98.1700	91.3000	98.1700	+19.720%	13	401	+147.071%
2026-03-03	79.0000	82.0000	75.3300	82.0000	-19.584%	24	401	+195.793%
2026-03-02	100.5000	101.9700	96.4000	101.9700	+6.108%	8	405	+137.864%
2026-02-27	101.4000	101.4000	96.1000	96.1000	-11.916%	4	402	+152.393%
2026-02-26	104.2400	109.1000	104.2400	109.1000	-13.523%	2	400	+122.319%
2026-02-25	122.5000	128.0900	120.4000	126.1600	+11.154%	73	381	+92.256%
2026-02-24	113.4000	113.5000	113.4000	113.5000	+9.981%	3	381	+113.700%
2026-02-23	98.3900	103.4000	98.3900	103.2000	-4.823%	119	379	+135.029%
2026-02-19	111.0200	111.0200	108.4300	108.4300	-6.919%	3	306	+123.693%
2026-02-18	117.4000	119.6000	116.4900	116.4900	+10.313%	51	306	+108.215%
2026-02-17	107.2000	107.2000	96.7000	105.6000	-0.743%	6	303	+129.688%
2026-02-13	111.9000	111.9000	106.3900	106.3900	-23.515%	6	301	+127.982%
2026-02-11	149.7800	149.7800	138.0700	139.1000	-5.778%	15	301	+74.371%
2026-02-10	150.2100	150.5900	147.5000	147.6300	-0.886%	34	300	+64.296%
2026-02-09	146.1000	150.6100	146.1000	148.9500	+8.969%	21	281	+62.840%
2026-02-06	120.9100	139.5500	120.9100	136.6900	+30.429%	23	273	+77.445%
2026-02-05	108.1000	112.1000	103.4100	104.8000	-20.061%	20	271	+131.441%
2026-02-03	131.5000	131.5000	131.1000	131.1000	-18.073%	3	260	+85.011%
2026-02-02	154.4200	160.0200	154.4200	160.0200	+6.758%	6	260	+51.575%
2026-01-30	148.9000	149.8900	148.9000	149.8900	-1.063%	10	260	+61.819%
2026-01-29	144.1000	151.5000	135.1000	151.5000	-12.881%	39	252	+60.099%
2026-01-28	172.0000	173.9000	171.6000	173.9000	+5.317%	10	254	+39.477%
2026-01-27	161.2100	165.1200	161.2100	165.1200	+8.275%	57	244	+46.893%
2026-01-26	152.5000	152.5000	152.5000	152.5000	+12.339%	5	229	+59.049%
2026-01-23	136.8400	138.0900	135.7400	135.7500	-5.971%	23	229	+78.674%
2026-01-22	138.6800	145.0000	137.6900	144.3700	+7.747%	21	234	+68.006%
2026-01-21	113.9000	133.9900	113.4000	133.9900	+20.041%	33	219	+81.021%
2026-01-20	129.5000	129.5000	111.3700	111.6200	-26.941%	7	209	+117.300%
2026-01-16	156.5200	156.5200	152.7800	152.7800	+0.573%	4	207	+58.758%
2026-01-14	155.2900	155.2900	142.7800	151.9100	-7.445%	54	207	+59.667%
2026-01-13	164.1300	164.1300	164.1300	164.1300	-4.448%	2	198	+47.779%
2026-01-12	168.4000	171.7700	168.4000	171.7700	+0.362%	23	196	+41.206%
2026-01-09	161.7000	171.1500	160.2300	171.1500	+3.078%	31	197	+41.718%
2026-01-07	171.6600	171.6600	166.0400	166.0400	+0.783%	3	183	+46.079%
2026-01-06	158.1700	164.7500	153.6000	164.7500	+25.917%	16	184	+47.223%
2026-01-02	126.8500	130.8400	126.8500	130.8400	-12.364%	20	182	+85.379%
2025-12-30	150.5600	150.5600	149.3000	149.3000	+0.912%	12	164	+62.458%
2025-12-29	147.9500	147.9500	147.9500	147.9500	-6.762%	1	152	+63.941%
2025-12-26	158.6800	158.6800	158.6800	158.6800	+8.804%	2	152	+52.855%
2025-12-23	143.1900	145.8400	143.1900	145.8400	+8.447%	2	150	+66.312%
2025-12-19	134.4800	134.4800	134.4800	134.4800	-7.185%	5	149	+80.361%
2025-12-15	144.8900	144.8900	144.8900	144.8900	-4.965%	2	144	+67.403%
2025-12-12	152.7400	152.7400	152.4600	152.4600	-9.926%	2	142	+59.091%
2025-12-09	169.2600	169.2600	169.2600	169.2600	+1.499%	1	140	+43.300%
2025-12-08	166.7600	166.7600	166.7600	166.7600	-6.188%	1	140	+45.449%
2025-12-03	170.5600	177.7600	170.5600	177.7600	+3.971%	8	139	+36.448%
2025-12-01	170.1000	170.9700	165.6000	170.9700	+2.808%	8	137	+41.867%
2025-11-26	165.6000	166.3000	165.4000	166.3000	+6.815%	3	131	+45.851%
2025-11-25	138.0200	155.8900	138.0200	155.6900	+7.055%	13	131	+55.790%
2025-11-24	143.0000	145.4300	143.0000	145.4300	-3.040%	12	124	+66.781%
2025-11-20	149.9900	149.9900	149.9900	149.9900	-9.278%	6	118	+61.711%
2025-11-17	165.3300	165.3300	165.3300	165.3300	-21.004%	4	112	+46.707%
2025-11-12	209.4600	209.4600	209.2900	209.2900	+43.842%	2	112	+15.892%
2025-11-07	152.1900	152.8800	145.5000	145.5000	-11.539%	122	112	+66.701%
2025-11-06	164.1000	166.3200	164.0500	164.4800	-17.326%	20	58	+47.465%
2025-11-04	198.9500	198.9500	198.9500	198.9500	-17.674%	6	58	+21.915%
2025-10-29	243.1300	243.1300	241.4000	241.6600	+4.326%	18	58	+0.368%
2025-10-28	231.3300	231.6400	231.1500	231.6400	+12.332%	96	49	+4.710%
2025-10-27	206.2000	206.2100	206.2000	206.2100	0.000%	2	1	+17.623%

.dark-mode .vKHSH5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vKHSH5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7425SPX Aug 21 2026 7425.00 Call (SPX260821C07425000)option OPRA

SPX20260821C7425
SPX Aug 21 2026 7425.00 Call (SPX260821C07425000)
option OPRA