Dark

SPX20260821C7500
SPX Aug 21 2026 7500.00 Call (SPX260821C07500000)
option OPRA

EOD

Jul 8, 2026

145.57-9.246%(-14.83)3,554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	140.9500	150.5800	124.7800	145.5700	-9.246%	3,554	35,549	0.000%
2026-07-07	175.0000	175.0000	152.0300	160.4000	-15.177%	225	33,945	-9.246%
2026-07-06	167.7000	189.7300	167.7000	189.1000	+23.595%	182	33,935	-23.020%
2026-07-02	185.5600	185.5600	136.5200	153.0000	-11.407%	1,315	31,532	-4.856%
2026-07-01	165.5100	186.3000	153.4500	172.7000	-1.117%	9,298	31,532	-15.709%
2026-06-30	156.3500	184.2600	154.5800	174.6500	+15.946%	3,309	26,899	-16.650%
2026-06-29	145.5100	154.6500	127.0500	150.6300	+30.551%	1,346	24,869	-3.359%
2026-06-26	114.4500	140.8000	112.8000	115.3800	-9.930%	630	24,032	+26.166%
2026-06-25	145.2600	148.6000	125.7600	128.1000	-1.719%	95	23,673	+13.638%
2026-06-24	143.2400	164.6000	130.3400	130.3400	-7.488%	144	23,661	+11.685%
2026-06-23	140.2200	165.1000	140.2200	140.8900	-26.810%	994	23,572	+3.322%
2026-06-22	208.1000	218.9000	185.3800	192.5000	-7.470%	230	23,263	-24.379%
2026-06-18	193.9500	211.1600	193.9500	208.0400	+17.464%	530	23,153	-30.028%
2026-06-17	227.4000	229.5700	170.4200	177.1100	-20.314%	321	23,153	-17.808%
2026-06-16	240.5900	244.1200	222.2600	222.2600	-11.556%	60	23,153	-34.505%
2026-06-15	244.0000	266.5100	244.0000	251.3000	+33.670%	766	22,739	-42.073%
2026-06-12	184.6000	209.0000	183.9500	188.0000	+3.810%	613	22,739	-22.569%
2026-06-11	140.0000	187.0600	132.0000	181.1000	+34.547%	4,410	22,739	-19.619%
2026-06-10	157.0500	171.8800	132.2000	134.6000	-22.954%	337	19,137	+8.150%
2026-06-09	207.9700	207.9700	121.6600	174.7000	-4.847%	1,190	18,697	-16.674%
2026-06-08	211.0000	215.0000	183.6000	183.6000	+8.038%	303	18,610	-20.714%
2026-06-05	259.4700	259.4700	169.8200	169.9400	-42.685%	498	18,723	-14.340%
2026-06-04	285.1900	296.5000	285.1900	296.5000	+5.942%	9	18,583	-50.904%
2026-06-03	305.6500	305.6500	278.5100	279.8700	-9.949%	29	18,586	-47.987%
2026-06-02	300.6500	312.4000	300.6500	310.7900	+0.495%	8	18,589	-53.161%
2026-06-01	315.4000	315.4000	307.2000	309.2600	+3.076%	4	18,593	-52.930%
2026-05-29	295.9200	300.0300	293.1000	300.0300	+3.015%	96	18,592	-51.482%
2026-05-28	257.2500	291.2500	257.2500	291.2500	+9.703%	27	18,518	-50.019%
2026-05-27	268.7900	268.7900	261.7400	265.4900	-2.286%	36	18,517	-45.169%
2026-05-26	261.8000	271.7000	259.3800	271.7000	+11.216%	241	18,497	-46.423%
2026-05-22	254.3500	263.3200	244.3000	244.3000	+8.742%	284	18,465	-40.413%
2026-05-21	210.4600	234.8700	202.1900	224.6600	-0.306%	449	18,434	-35.204%
2026-05-20	209.8800	227.6500	209.5300	225.3500	+21.039%	288	18,434	-35.403%
2026-05-19	188.0000	207.3000	179.3900	186.1800	-12.620%	14,347	4,233	-21.812%
2026-05-18	213.1500	227.5100	196.2300	213.0700	-2.819%	1,123	4,233	-31.680%
2026-05-15	236.1900	249.1000	219.2500	219.2500	-23.197%	510	4,233	-33.605%
2026-05-14	274.1000	299.1000	268.4500	285.4700	+11.481%	794	4,095	-49.007%
2026-05-13	232.8000	261.9600	232.8000	256.0700	+11.335%	200	3,439	-43.152%
2026-05-12	214.9600	230.0000	197.1200	230.0000	-2.252%	51	3,439	-36.709%
2026-05-11	232.1500	246.2000	231.6800	235.3000	+5.327%	335	3,439	-38.134%
2026-05-08	223.4700	228.8200	220.0000	223.4000	+18.201%	304	3,287	-34.839%
2026-05-07	205.7800	214.4000	189.0000	189.0000	-8.607%	203	3,095	-22.979%
2026-05-06	176.6000	206.8000	176.6000	206.8000	+32.905%	364	3,003	-29.608%
2026-05-05	145.0000	155.9000	145.0000	155.6000	+21.563%	9	3,259	-6.446%
2026-05-04	131.1700	131.1800	127.8000	128.0000	-11.846%	115	3,261	+13.727%
2026-05-01	155.5300	156.2200	145.2000	145.2000	+6.374%	216	3,212	+0.255%
2026-04-30	109.6500	136.9000	109.6500	136.5000	+27.095%	408	3,212	+6.645%
2026-04-29	106.3000	107.4000	103.0100	107.4000	-2.673%	136	2,946	+35.540%
2026-04-28	116.6000	116.6000	109.5300	110.3500	-15.148%	14	2,957	+31.917%
2026-04-27	122.5500	130.8200	122.5500	130.0500	+1.010%	308	2,958	+11.934%
2026-04-24	115.9200	128.7500	115.9200	128.7500	+18.751%	8	2,777	+13.064%
2026-04-23	110.9900	119.3500	105.6000	108.4200	-2.263%	17	2,773	+34.265%
2026-04-22	106.9000	113.5600	106.9000	110.9300	+15.552%	6	2,775	+31.227%
2026-04-21	118.2000	118.2000	96.0000	96.0000	-9.690%	15	2,687	+51.635%
2026-04-20	109.9200	113.7300	106.3000	106.3000	-5.174%	61	2,687	+36.943%
2026-04-17	109.5200	116.4600	109.5200	112.1000	+32.490%	58	2,641	+29.857%
2026-04-16	84.6100	84.6100	84.6100	84.6100	+10.819%	5	2,594	+72.048%
2026-04-15	66.9000	76.3500	66.9000	76.3500	+29.407%	217	2,599	+90.661%
2026-04-14	46.7000	59.8000	46.7000	59.0000	+47.907%	222	2,700	+146.729%
2026-04-13	34.4000	39.8900	34.4000	39.8900	+9.860%	416	2,720	+264.929%
2026-04-10	38.2200	38.2200	36.3100	36.3100	-1.332%	63	2,565	+300.909%
2026-04-09	31.8000	37.0000	31.8000	36.8000	+13.826%	67	2,670	+295.571%
2026-04-08	34.6000	34.6000	31.7100	32.3300	+76.667%	8	2,628	+350.263%
2026-04-07	18.3000	18.3000	18.3000	18.3000	-9.674%	255	2,634	+695.464%
2026-04-06	20.5000	20.7600	20.2600	20.2600	+6.073%	27	2,643	+618.509%
2026-04-02	18.7000	19.6000	18.7000	19.1000	-11.245%	80	2,637	+662.147%
2026-04-01	20.8000	21.8000	20.8000	21.5200	+14.468%	20	2,637	+576.441%
2026-03-31	14.2400	19.0000	14.0000	18.8000	+54.860%	412	2,742	+674.309%
2026-03-30	11.7000	12.1400	11.7000	12.1400	-12.283%	8	2,920	+1,099.094%
2026-03-27	16.8800	16.8800	13.8400	13.8400	-48.703%	33	2,924	+951.806%
2026-03-25	27.4100	27.4100	26.9800	26.9800	+8.834%	11	2,926	+439.548%
2026-03-24	25.0000	25.8600	24.7900	24.7900	-20.289%	8	2,926	+487.213%
2026-03-23	30.2300	32.2000	28.7000	31.1000	+22.925%	45	2,929	+368.071%
2026-03-20	28.7800	29.5600	25.1000	25.3000	-19.092%	47	2,929	+475.375%
2026-03-19	32.9900	32.9900	28.4700	31.2700	-8.647%	17	2,932	+365.526%
2026-03-18	40.8000	40.8000	34.2300	34.2300	-29.885%	16	2,934	+325.270%
2026-03-17	49.8900	49.8900	48.8200	48.8200	+6.107%	7	2,945	+198.177%
2026-03-16	45.1500	46.2100	44.9100	46.0100	+4.331%	12	2,945	+216.388%
2026-03-13	51.1400	51.1400	44.1000	44.1000	-12.552%	23	2,937	+230.091%
2026-03-12	54.5000	55.0000	49.8500	50.4300	-24.461%	165	2,953	+188.658%
2026-03-10	61.0000	66.7600	60.3000	66.7600	+7.262%	649	2,874	+118.050%
2026-03-09	47.8400	62.2400	47.8400	62.2400	+2.706%	6	3,162	+133.885%
2026-03-06	58.2000	62.0700	56.6000	60.6000	-8.321%	1,023	3,435	+140.215%
2026-03-05	62.6000	66.1000	61.1000	66.1000	-13.932%	301	2,790	+120.227%
2026-03-04	69.7000	76.9400	69.6000	76.8000	+9.761%	256	2,508	+89.544%
2026-03-03	59.8000	69.9700	59.8000	69.9700	-14.420%	41	2,528	+108.046%
2026-03-02	75.1000	85.0500	75.1000	81.7600	+6.583%	102	2,519	+78.045%
2026-02-27	79.8000	79.8000	76.7100	76.7100	-13.400%	102	2,442	+89.767%
2026-02-26	85.4000	88.5800	83.3000	88.5800	-13.318%	211	2,499	+64.337%
2026-02-25	99.3000	103.3300	95.9200	102.1900	+12.038%	1,612	2,403	+42.450%
2026-02-24	90.2000	91.2100	90.2000	91.2100	+11.232%	89	2,403	+59.599%
2026-02-23	80.0600	82.0000	80.0600	82.0000	-12.346%	3	2,370	+77.524%
2026-02-20	92.8300	94.2800	87.4000	93.5500	+10.566%	114	2,373	+55.607%
2026-02-19	88.7000	88.7000	84.6100	84.6100	-10.247%	43	2,281	+72.048%
2026-02-18	92.2300	95.5000	92.2300	94.2700	+17.867%	350	2,292	+54.418%
2026-02-17	76.6500	80.5900	76.6500	79.9800	-4.695%	155	2,036	+82.008%
2026-02-13	89.8000	92.7000	83.2500	83.9200	-8.184%	15	2,069	+73.463%
2026-02-12	114.8200	114.8200	89.7000	91.4000	-18.210%	20	2,069	+59.267%
2026-02-11	111.7500	111.7500	111.7500	111.7500	-3.020%	3	2,059	+30.264%
2026-02-10	118.1500	118.1500	115.2300	115.2300	-3.630%	151	2,059	+26.330%
2026-02-09	119.5600	119.5700	119.5600	119.5700	+11.156%	8	2,209	+21.745%
2026-02-06	94.8000	107.5700	94.7700	107.5700	+27.755%	20	2,209	+35.326%
2026-02-05	87.7000	87.7000	83.9000	84.2000	-19.825%	26	2,199	+72.886%
2026-02-04	109.8000	109.8000	99.9500	105.0200	-3.047%	760	2,197	+38.612%
2026-02-03	119.4500	119.4500	104.8000	108.3200	-17.577%	62	2,515	+34.389%
2026-02-02	121.0000	131.4200	121.0000	131.4200	+15.891%	11	2,545	+10.767%
2026-01-30	126.4500	126.4500	113.4000	113.4000	+0.221%	119	2,600	+28.369%
2026-01-29	124.0200	124.0200	108.4000	113.1500	-14.861%	1,073	2,580	+28.652%
2026-01-28	132.9000	132.9000	132.9000	132.9000	-2.063%	3	2,158	+9.533%
2026-01-27	135.7000	135.7000	135.7000	135.7000	+7.290%	1	1,759	+7.273%
2026-01-26	125.6200	126.5600	125.6200	126.4800	+13.578%	164	1,758	+15.093%
2026-01-23	111.3600	111.3600	111.3600	111.3600	-4.453%	21	1,747	+30.720%
2026-01-22	116.6000	116.6000	116.4000	116.5500	+23.112%	3	1,726	+24.899%
2026-01-21	99.1000	104.7600	92.0000	94.6700	+5.658%	23	1,726	+53.766%
2026-01-20	105.5500	105.7500	89.6000	89.6000	-29.918%	35	1,726	+62.467%
2026-01-16	127.7000	131.5900	127.7000	127.8500	-7.489%	28	1,727	+13.860%
2026-01-13	138.2000	138.2000	138.2000	138.2000	-3.316%	1	1,727	+5.333%
2026-01-12	140.7700	143.4400	140.7700	142.9400	+0.478%	13	1,727	+1.840%
2026-01-09	140.8000	142.2600	140.8000	142.2600	+9.777%	2	1,728	+2.327%
2026-01-08	127.4400	129.5900	127.4400	129.5900	-8.190%	2	1,728	+12.331%
2026-01-07	144.7700	145.0200	141.1500	141.1500	+2.819%	9	1,728	+3.131%
2026-01-06	130.2300	137.2800	130.2300	137.2800	+31.696%	14	1,728	+6.039%
2026-01-02	104.2400	104.2400	104.2400	104.2400	-14.627%	9	1,728	+39.649%
2025-12-30	122.6000	123.9400	122.1000	122.1000	-0.375%	36	1,728	+19.222%
2025-12-29	130.7000	130.7000	122.5600	122.5600	-11.375%	190	1,744	+18.774%
2025-12-26	140.3000	140.3000	138.2900	138.2900	+8.830%	2	1,826	+5.264%
2025-12-23	126.5400	127.0700	126.5400	127.0700	+36.414%	224	1,826	+14.559%
2025-12-17	106.9000	106.9000	93.1500	93.1500	-16.300%	235	1,716	+56.275%
2025-12-16	111.6900	111.6900	111.2900	111.2900	-12.618%	6	1,843	+30.802%
2025-12-12	127.3600	127.3600	127.3600	127.3600	-12.922%	1	1,860	+14.298%
2025-12-11	146.2600	146.2600	146.2600	146.2600	-1.149%	54	1,859	-0.472%
2025-12-09	147.9600	147.9600	147.9600	147.9600	+1.384%	10	1,909	-1.615%
2025-12-08	145.9400	145.9400	145.9400	145.9400	-3.657%	4	1,909	-0.254%
2025-12-05	154.7500	154.7500	151.4800	151.4800	-1.713%	9	1,909	-3.902%
2025-12-04	154.2500	154.2500	154.1200	154.1200	+2.005%	6	1,901	-5.548%
2025-12-03	151.0900	151.0900	151.0900	151.0900	+3.274%	1	1,901	-3.653%
2025-12-02	146.4500	146.4500	146.3000	146.3000	+2.523%	6	1,900	-0.499%
2025-12-01	144.0000	144.0000	141.1000	142.7000	-4.644%	195	1,894	+2.011%
2025-11-26	142.2000	149.6500	142.2000	149.6500	+26.822%	30	1,713	-2.726%
2025-11-24	118.0000	118.0000	118.0000	118.0000	+11.205%	2	1,513	+23.364%
2025-11-21	106.1100	106.1100	106.1100	106.1100	+3.120%	3	1,513	+37.188%
2025-11-20	146.7000	146.7000	102.9000	102.9000	-13.747%	110	1,510	+41.467%
2025-11-19	116.6000	119.3000	116.6000	119.3000	+1.896%	2	1,410	+22.020%
2025-11-18	123.8000	123.8000	117.0800	117.0800	-27.316%	92	1,409	+24.334%
2025-11-13	161.0800	161.0800	161.0800	161.0800	-13.574%	3	1,394	-9.629%
2025-11-12	183.2800	186.3800	183.2800	186.3800	+12.291%	102	1,394	-21.896%
2025-11-10	161.9600	166.1100	161.3800	165.9800	+14.170%	4	1,226	-12.297%
2025-11-06	141.0900	145.5600	141.0800	145.3800	-13.900%	6	1,226	+0.131%
2025-11-04	168.5300	168.9300	168.5300	168.8500	-12.667%	18	1,226	-13.787%
2025-11-03	189.4100	193.3400	189.1600	193.3400	+9.553%	12	1,232	-24.708%
2025-10-27	170.4100	176.4800	170.4100	176.4800	+15.475%	8	1,249	-17.515%
2025-10-24	147.0600	152.8500	146.9900	152.8300	+25.973%	376	1,249	-4.750%
2025-10-22	121.3200	121.3200	121.3200	121.3200	-10.990%	1	1,088	+19.988%
2025-10-21	136.3300	136.8500	135.0000	136.3000	-0.591%	21	1,087	+6.801%
2025-10-20	134.3000	138.1000	134.3000	137.1100	+6.180%	43	1,067	+6.170%
2025-10-16	140.1200	140.3400	129.1300	129.1300	+12.365%	112	1,035	+12.731%
2025-10-14	114.2100	114.9200	114.2100	114.9200	-10.275%	4	1,037	+26.671%
2025-10-13	127.9700	128.0800	127.9700	128.0800	-13.489%	2	1,037	+13.656%
2025-10-08	148.7200	148.7200	148.0400	148.0500	+4.555%	500	1,037	-1.675%
2025-10-07	146.3900	146.3900	141.6000	141.6000	-2.721%	6	637	+2.804%
2025-10-06	143.1800	145.6900	143.1200	145.5600	+4.202%	4	638	+0.007%
2025-10-03	148.0700	148.0700	139.6900	139.6900	+24.568%	7	638	+4.209%
2025-09-26	116.2300	116.2300	110.5400	112.1400	+11.838%	158	643	+29.811%
2025-09-17	100.6500	100.8100	100.2700	100.2700	+21.451%	8	399	+45.178%
2025-09-10	82.5600	82.5600	82.5600	82.5600	+18.980%	3	334	+76.320%
2025-09-05	81.2500	81.2500	69.0200	69.3900	-4.710%	5	331	+109.785%
2025-09-04	72.7700	72.8700	72.7700	72.8200	+20.304%	12	330	+99.904%
2025-09-02	60.6000	60.6000	56.7500	60.5300	-14.626%	9	325	+140.492%
2025-08-29	70.9000	70.9000	70.9000	70.9000	-10.082%	10	318	+105.317%
2025-08-28	78.8500	78.8500	78.8500	78.8500	+9.150%	255	318	+84.616%
2025-08-25	72.2400	72.2400	72.2400	72.2400	-4.026%	4	63	+101.509%
2025-08-22	71.5600	75.2700	70.4900	75.2700	+1.387%	12	63	+93.397%
2025-08-18	76.0400	76.0400	74.2400	74.2400	-6.263%	54	55	+96.080%
2025-08-15	79.5800	79.5800	79.2000	79.2000	-0.427%	4	6	+83.801%
2025-08-13	79.5400	79.5400	79.5400	79.5400	+15.175%	1	2	+83.015%
2025-08-12	69.0600	69.0600	69.0600	69.0600	+18.233%	1	2	+110.788%
2025-08-07	58.4100	58.4100	58.4100	58.4100	0.000%	1	1	+149.221%

.dark-mode .BZV9cD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BZV9cD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7500SPX Aug 21 2026 7500.00 Call (SPX260821C07500000)option OPRA

SPX20260821C7500
SPX Aug 21 2026 7500.00 Call (SPX260821C07500000)
option OPRA