Dark

SPX20260821C7450
SPX Aug 21 2026 7450.00 Call (SPX260821C07450000)
option OPRA

EOD

Jul 8, 2026

176.38-8.145%(-15.64)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	169.2000	180.1400	153.8800	176.3800	-8.145%	181	6,791	0.000%
2026-07-07	210.4100	210.4100	187.0000	192.0200	-14.353%	53	6,794	-8.145%
2026-07-06	206.7000	224.2000	206.4000	224.2000	+26.168%	6	6,786	-21.329%
2026-07-02	228.0000	228.1800	166.3500	177.7000	-15.021%	244	6,882	-0.743%
2026-07-01	193.4900	209.1100	186.4000	209.1100	-0.329%	26	6,882	-15.652%
2026-06-30	189.7600	209.8000	189.7600	209.8000	+15.060%	33	6,894	-15.929%
2026-06-29	171.6400	185.1100	161.8900	182.3400	+31.558%	226	6,911	-3.269%
2026-06-26	146.5500	162.4100	138.6000	138.6000	-17.500%	764	6,885	+27.258%
2026-06-25	165.1300	179.0000	148.8500	168.0000	-4.426%	669	6,413	+4.988%
2026-06-24	178.0000	194.0700	154.3000	175.7800	+1.707%	1,629	6,194	+0.341%
2026-06-23	168.1200	198.1400	166.7200	172.8300	-23.947%	999	5,641	+2.054%
2026-06-22	241.9400	241.9400	227.2500	227.2500	-2.905%	4	5,041	-22.385%
2026-06-18	230.8700	243.1200	229.0300	234.0500	+17.773%	40	5,025	-24.640%
2026-06-17	258.9200	261.3000	196.1600	198.7300	-24.463%	111	5,025	-11.246%
2026-06-16	266.9600	272.5100	263.0900	263.0900	-7.978%	13	5,025	-32.958%
2026-06-15	286.2000	293.2000	280.6000	285.9000	+34.206%	11	4,642	-38.307%
2026-06-12	206.5000	233.0000	206.5000	213.0300	+4.202%	991	4,642	-17.204%
2026-06-11	160.7000	216.6000	160.7000	204.4400	+28.732%	1,296	4,642	-13.725%
2026-06-10	205.7000	205.7000	152.7000	158.8100	-14.203%	706	3,548	+11.064%
2026-06-09	251.2000	251.2000	164.7200	185.1000	-14.345%	232	3,271	-4.711%
2026-06-08	234.0000	237.4000	216.1000	216.1000	+9.757%	81	3,134	-18.380%
2026-06-05	281.2000	281.2000	196.0000	196.8900	-35.509%	326	3,059	-10.417%
2026-06-04	298.7000	305.3000	298.7000	305.3000	-12.506%	11	2,776	-42.227%
2026-06-02	338.2000	358.9000	337.4000	348.9400	+4.818%	51	2,776	-49.453%
2026-06-01	332.9000	332.9000	332.9000	332.9000	+1.401%	2	2,811	-47.017%
2026-05-29	333.5200	333.5200	328.3000	328.3000	+10.142%	4	2,813	-46.275%
2026-05-27	300.1900	300.1900	298.0700	298.0700	-1.588%	9	2,826	-40.826%
2026-05-26	300.0000	302.8800	300.0000	302.8800	+5.861%	4	2,837	-41.766%
2026-05-22	277.1000	289.6000	275.7000	286.1100	+11.240%	25	2,837	-38.352%
2026-05-21	242.0000	264.1000	237.2000	257.2000	+0.705%	40	2,851	-31.423%
2026-05-20	230.6000	256.5000	220.6400	255.4000	+17.696%	335	2,851	-30.940%
2026-05-19	218.8700	234.1000	208.4000	217.0000	-9.996%	173	2,561	-18.719%
2026-05-18	238.3900	241.1000	224.0200	241.1000	-14.564%	382	2,561	-26.844%
2026-05-15	279.8000	282.2000	279.8000	282.2000	-11.118%	11	2,561	-37.498%
2026-05-14	319.2700	319.9600	317.5000	317.5000	+17.723%	226	2,212	-44.447%
2026-05-13	262.4100	269.7000	262.4100	269.7000	+19.920%	3	2,428	-34.601%
2026-05-12	234.6700	234.6700	224.9000	224.9000	-14.714%	3	2,428	-21.574%
2026-05-11	254.3900	274.4000	254.3900	263.7000	+4.192%	242	2,428	-33.113%
2026-05-08	248.5800	258.5000	248.5800	253.0900	+14.355%	1,186	2,373	-30.309%
2026-05-07	221.3200	221.3200	221.3200	221.3200	-5.500%	4	2,391	-20.305%
2026-05-06	208.8000	234.2000	208.8000	234.2000	+53.675%	23	2,391	-24.688%
2026-05-04	152.6000	152.6000	152.2000	152.4000	-9.123%	3	2,366	+15.735%
2026-05-01	167.8600	171.1400	167.7000	167.7000	+6.274%	11	2,373	+5.176%
2026-04-30	136.9000	157.8000	136.9000	157.8000	+23.185%	25	2,373	+11.774%
2026-04-28	136.3000	136.3000	127.0000	128.1000	-15.166%	34	2,367	+37.689%
2026-04-27	146.9000	151.0000	146.7000	151.0000	+19.746%	11	2,363	+16.808%
2026-04-23	133.3000	139.0000	124.5000	126.1000	+1.350%	335	1,685	+39.873%
2026-04-22	124.4200	124.4200	124.4200	124.4200	-9.775%	15	1,663	+41.762%
2026-04-21	137.9000	137.9000	137.9000	137.9000	+7.148%	1	1,663	+27.904%
2026-04-20	129.5000	129.5000	126.2700	128.7000	-1.606%	321	1,663	+37.047%
2026-04-17	126.4500	141.3100	126.4500	130.8000	+27.834%	50	1,610	+34.847%
2026-04-16	96.6000	105.4600	96.6000	102.3200	+10.104%	24	1,613	+72.381%
2026-04-15	76.3800	92.9800	76.3800	92.9300	+34.428%	20	1,607	+89.799%
2026-04-14	59.6800	72.0000	59.6800	69.1300	+56.403%	15	1,606	+155.142%
2026-04-10	44.2000	44.2000	44.2000	44.2000	+2.079%	3	1,606	+299.050%
2026-04-09	38.5100	45.7000	38.5100	43.3000	+7.444%	76	1,606	+307.344%
2026-04-08	39.0000	40.4000	38.1100	40.3000	+60.558%	65	1,602	+337.667%
2026-04-07	23.0600	25.1000	22.7000	25.1000	+4.149%	830	1,608	+602.709%
2026-04-06	25.4500	25.4500	23.3000	24.1000	+16.425%	77	1,030	+631.867%
2026-04-02	20.7000	20.7000	20.7000	20.7000	-17.563%	3	1,029	+752.077%
2026-04-01	26.2000	26.5000	25.1100	25.1100	+21.246%	8	1,029	+602.429%
2026-03-31	18.1000	21.2500	18.1000	20.7100	+40.884%	4	1,029	+751.666%
2026-03-30	17.3000	17.6500	14.6600	14.7000	-16.239%	126	1,029	+1,099.864%
2026-03-27	19.9900	19.9900	17.5500	17.5500	-17.100%	16	1,046	+905.014%
2026-03-26	24.9200	24.9200	21.1700	21.1700	-36.426%	4	1,060	+733.160%
2026-03-25	33.3300	33.3300	33.3000	33.3000	+7.350%	2	1,060	+429.670%
2026-03-24	31.5200	31.5200	30.7600	31.0200	-14.780%	23	1,060	+468.601%
2026-03-23	37.6900	37.6900	36.4000	36.4000	+8.012%	5	1,080	+384.560%
2026-03-20	33.7000	33.7000	33.7000	33.7000	-13.811%	3	1,082	+423.383%
2026-03-19	39.1000	39.1000	39.1000	39.1000	-20.415%	1	1,085	+351.100%
2026-03-18	48.7200	49.1300	48.7200	49.1300	-6.151%	3	1,085	+259.007%
2026-03-17	52.3500	52.3500	52.3500	52.3500	-4.261%	1	1,086	+236.925%
2026-03-16	54.6800	54.6800	54.6800	54.6800	+2.608%	1	1,085	+222.568%
2026-03-13	63.7800	63.7800	53.2900	53.2900	-12.005%	14	1,085	+230.981%
2026-03-12	66.1100	66.1100	60.1400	60.5600	-14.524%	15	1,090	+191.248%
2026-03-11	75.8400	76.1000	70.8300	70.8500	-7.374%	9	1,104	+148.948%
2026-03-10	72.7600	81.9000	72.7600	76.4900	+20.324%	17	1,111	+130.592%
2026-03-09	61.1400	63.5700	61.1400	63.5700	-10.465%	3	1,112	+177.458%
2026-03-06	70.4500	72.3000	70.4500	71.0000	-9.818%	14	1,114	+148.423%
2026-03-05	85.5000	85.5000	78.7300	78.7300	-12.024%	20	1,128	+124.032%
2026-03-04	82.7000	89.4900	82.7000	89.4900	+18.530%	8	1,126	+97.095%
2026-03-03	72.5000	75.5000	70.4400	75.5000	-19.919%	17	1,126	+133.616%
2026-03-02	92.8000	99.2000	92.8000	94.2800	+4.338%	190	1,123	+87.081%
2026-02-27	95.2000	95.2000	90.2000	90.3600	-10.579%	121	1,084	+95.197%
2026-02-26	96.5700	101.0500	96.5700	101.0500	-14.647%	2	1,116	+74.547%
2026-02-25	113.8000	118.3900	111.9000	118.3900	+12.324%	71	1,108	+48.982%
2026-02-24	97.8100	105.4000	97.8100	105.4000	+9.906%	4	1,108	+67.343%
2026-02-23	95.6000	95.9000	95.6000	95.9000	-10.708%	11	1,108	+83.921%
2026-02-20	107.4000	107.4000	107.4000	107.4000	+0.562%	1	1,112	+64.227%
2026-02-18	108.7000	111.2000	105.3000	106.8000	+19.064%	70	1,113	+65.150%
2026-02-17	89.7000	89.7000	89.7000	89.7000	-7.726%	1	1,043	+96.633%
2026-02-13	104.3000	107.6000	97.2100	97.2100	-4.603%	20	1,037	+81.442%
2026-02-12	135.2000	135.2000	101.9000	101.9000	-21.543%	9	1,037	+73.091%
2026-02-11	128.3700	129.8800	124.5700	129.8800	-3.392%	15	1,035	+35.802%
2026-02-10	134.4400	134.4400	134.4400	134.4400	-2.233%	2	1,031	+31.196%
2026-02-09	138.4400	138.4400	137.5100	137.5100	+5.331%	14	1,029	+28.267%
2026-02-06	110.8000	130.5500	110.8000	130.5500	+35.622%	4	1,039	+35.105%
2026-02-05	101.3000	101.3000	96.2600	96.2600	-22.227%	4	1,035	+83.233%
2026-02-04	123.7700	123.7700	123.7700	123.7700	-2.651%	1	1,034	+42.506%
2026-02-03	146.0000	146.0000	120.9900	127.1400	-13.055%	6	1,034	+38.729%
2026-02-02	147.2100	149.5400	144.8200	146.2300	+7.003%	13	1,031	+20.618%
2026-01-30	136.6600	136.6600	136.6600	136.6600	+0.132%	53	1,077	+29.065%
2026-01-29	141.1300	141.1300	125.2300	136.4800	-14.050%	27	1,080	+29.235%
2026-01-28	158.7900	158.7900	158.7900	158.7900	+2.333%	2	1,058	+11.078%
2026-01-27	148.0200	155.1700	148.0200	155.1700	+8.019%	70	1,060	+13.669%
2026-01-26	140.2000	143.6500	140.2000	143.6500	+12.218%	9	1,069	+22.785%
2026-01-23	130.6700	130.6700	128.0100	128.0100	+1.114%	5	1,061	+37.786%
2026-01-21	107.0000	126.6000	107.0000	126.6000	+22.189%	28	1,057	+39.321%
2026-01-20	118.7000	118.7000	103.6100	103.6100	-29.536%	2	1,043	+70.235%
2026-01-16	147.0400	147.0400	147.0400	147.0400	-5.719%	1	1,043	+19.954%
2026-01-15	155.9600	155.9600	155.9600	155.9600	+2.808%	6	1,043	+13.093%
2026-01-13	151.7000	151.7000	151.7000	151.7000	-6.663%	8	1,043	+16.269%
2026-01-12	155.2300	162.5300	155.2300	162.5300	+0.619%	10	1,035	+8.522%
2026-01-09	153.9500	161.5300	153.9500	161.5300	+13.283%	8	1,028	+9.193%
2026-01-08	143.4000	143.4000	142.5900	142.5900	-4.057%	31	1,020	+23.697%
2026-01-07	148.6200	148.6200	148.6200	148.6200	+9.788%	101	1,050	+18.679%
2026-01-05	135.3700	135.3700	135.3700	135.3700	+16.068%	1	1,050	+30.295%
2026-01-02	118.6000	118.6000	116.6300	116.6300	-4.636%	6	1,050	+51.230%
2025-12-31	130.2100	132.4200	122.3000	122.3000	-13.115%	14	1,047	+44.219%
2025-12-30	137.9000	140.7600	137.9000	140.7600	-0.684%	8	1,047	+25.305%
2025-12-29	141.8800	142.5100	141.7300	141.7300	-6.498%	205	1,045	+24.448%
2025-12-26	151.5800	151.5800	151.5800	151.5800	+1.269%	1	1,142	+16.361%
2025-12-24	149.4300	149.6800	149.4300	149.6800	+5.016%	2	1,141	+17.838%
2025-12-23	142.5300	142.5300	142.5300	142.5300	+12.913%	2	1,141	+23.749%
2025-12-19	119.5100	126.2300	119.5100	126.2300	+1.749%	206	1,139	+39.729%
2025-12-18	124.0600	124.0600	124.0600	124.0600	+18.570%	20	944	+42.173%
2025-12-17	125.7300	125.7300	104.6300	104.6300	-28.968%	20	944	+68.575%
2025-12-12	141.3600	147.3000	141.3500	147.3000	-7.863%	6	937	+19.742%
2025-12-10	159.8700	159.8700	159.8700	159.8700	-0.256%	20	934	+10.327%
2025-12-09	163.9300	163.9300	160.2800	160.2800	-1.293%	19	934	+10.045%
2025-12-08	163.8100	165.0100	162.3800	162.3800	-9.824%	3	915	+8.622%
2025-12-05	180.0700	180.0700	180.0700	180.0700	+10.840%	3	914	-2.049%
2025-12-03	162.4600	162.4600	162.4600	162.4600	-1.730%	2	911	+8.568%
2025-12-02	165.4800	165.4800	165.3200	165.3200	-0.163%	2	909	+6.690%
2025-12-01	162.9700	165.5900	162.9700	165.5900	-1.785%	8	909	+6.516%
2025-11-26	170.7200	170.7200	168.6000	168.6000	+10.775%	71	938	+4.614%
2025-11-25	146.6100	152.2000	146.6100	152.2000	+16.987%	37	938	+15.887%
2025-11-24	130.5000	130.8000	130.1000	130.1000	+9.429%	16	938	+35.573%
2025-11-20	156.2200	156.2200	118.8900	118.8900	-9.314%	72	922	+48.356%
2025-11-19	131.1000	131.1000	131.1000	131.1000	+3.310%	1	856	+34.539%
2025-11-18	125.9000	126.9000	125.9000	126.9000	-8.836%	20	855	+38.991%
2025-11-17	160.5600	160.7900	139.2000	139.2000	-21.258%	8	855	+26.710%
2025-11-13	179.5600	179.5600	176.7800	176.7800	-8.047%	40	857	-0.226%
2025-11-11	191.2300	192.2500	190.7800	192.2500	+7.492%	14	857	-8.255%
2025-11-10	178.5800	178.8500	178.5800	178.8500	+17.094%	2	857	-1.381%
2025-11-07	144.8300	152.8400	137.7500	152.7400	-1.743%	18	857	+15.477%
2025-11-06	158.6700	158.6700	155.3900	155.4500	-18.613%	14	852	+13.464%
2025-11-05	191.0000	191.0000	191.0000	191.0000	+2.716%	50	852	-7.654%
2025-11-04	185.3900	185.9500	185.3900	185.9500	-12.329%	6	802	-5.147%
2025-11-03	212.2400	212.2400	212.1000	212.1000	-1.395%	2	802	-16.841%
2025-10-30	214.9000	215.1000	214.9000	215.1000	-4.243%	2	802	-18.001%
2025-10-29	233.6400	234.3500	224.6300	224.6300	+1.303%	8	802	-21.480%
2025-10-28	207.8600	221.7400	207.8600	221.7400	+31.339%	6	802	-20.456%
2025-10-24	163.8000	168.9200	163.7000	168.8300	+13.309%	26	802	+4.472%
2025-10-23	147.3000	149.0000	147.3000	149.0000	-1.396%	104	802	+18.376%
2025-10-21	150.8300	151.1100	150.8300	151.1100	+11.586%	4	700	+16.723%
2025-10-16	135.4200	135.4200	135.4200	135.4200	-14.803%	60	700	+30.247%
2025-10-06	159.1700	159.1700	158.9500	158.9500	-1.731%	2	760	+10.966%
2025-10-03	162.2700	162.3000	161.7500	161.7500	+24.615%	60	760	+9.045%
2025-09-29	129.8000	129.8000	129.8000	129.8000	+8.302%	50	700	+35.886%
2025-09-25	119.8500	119.8500	119.8500	119.8500	-13.547%	5	650	+47.167%
2025-09-23	138.6300	138.6300	138.6300	138.6300	-6.803%	5	655	+27.231%
2025-09-22	147.8000	148.7500	147.8000	148.7500	+27.464%	227	655	+18.575%
2025-09-15	116.0300	116.7000	116.0300	116.7000	+10.511%	38	658	+51.140%
2025-09-11	99.6600	105.6000	99.6200	105.6000	+22.677%	594	658	+67.027%
2025-09-09	85.9300	86.0800	85.9300	86.0800	+33.168%	2	191	+104.902%
2025-09-02	64.9600	65.2000	64.5400	64.6400	-22.689%	78	190	+172.865%
2025-08-22	83.6100	83.6100	83.6100	83.6100	-6.560%	10	151	+110.956%
2025-08-13	89.5200	89.5200	89.4800	89.4800	+20.269%	152	151	+97.117%
2025-08-11	74.2000	74.4000	74.2000	74.4000	0.000%	3	3	+137.070%

.dark-mode .v6MP4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v6MP4Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7450SPX Aug 21 2026 7450.00 Call (SPX260821C07450000)option OPRA

SPX20260821C7450
SPX Aug 21 2026 7450.00 Call (SPX260821C07450000)
option OPRA