Dark

SPX20260821C7525
SPX Aug 21 2026 7525.00 Call (SPX260821C07525000)
option OPRA

EOD

Jul 8, 2026

135.00-5.482%(-7.83)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	127.7000	135.0000	114.9100	135.0000	-5.482%	43	1,459	0.000%
2026-07-07	160.0000	160.0000	142.6200	142.8300	-17.248%	39	1,461	-5.482%
2026-07-06	154.9300	172.6000	154.8200	172.6000	+29.794%	19	1,462	-21.784%
2026-07-02	140.0700	141.0700	132.9800	132.9800	-14.784%	67	1,473	+1.519%
2026-07-01	140.7000	166.0800	140.5000	156.0500	-2.833%	39	1,473	-13.489%
2026-06-30	142.4000	160.6000	142.4000	160.6000	+16.040%	134	1,473	-15.940%
2026-06-29	138.4000	138.4000	138.4000	138.4000	+23.527%	1	1,373	-2.457%
2026-06-26	119.8500	119.8500	109.0400	112.0400	-8.710%	5	1,373	+20.493%
2026-06-24	128.7700	144.0000	121.7000	122.7300	-6.155%	27	1,371	+9.998%
2026-06-23	155.2000	155.2000	130.7800	130.7800	-26.151%	7	1,373	+3.227%
2026-06-22	199.5200	199.5200	177.0900	177.0900	-5.071%	3	1,370	-23.768%
2026-06-18	190.9000	196.6300	186.5500	186.5500	-21.815%	4	1,466	-27.633%
2026-06-15	224.4000	242.0000	224.4000	238.6000	+38.640%	55	1,466	-43.420%
2026-06-12	182.8000	182.8000	172.1000	172.1000	+37.416%	3	1,466	-21.557%
2026-06-10	149.3000	164.7000	119.9900	125.2400	-30.997%	27	1,466	+7.793%
2026-06-09	181.5000	181.5000	181.5000	181.5000	+4.792%	10	1,452	-25.620%
2026-06-08	189.7000	190.5000	173.2000	173.2000	-3.402%	8	1,452	-22.055%
2026-06-05	230.7000	230.7000	179.3000	179.3000	-34.586%	105	1,458	-24.707%
2026-06-04	248.9900	274.1000	248.9900	274.1000	-5.074%	4	1,359	-50.748%
2026-06-02	284.4000	288.7500	284.4000	288.7500	+1.985%	2	1,357	-53.247%
2026-05-29	276.2500	283.1300	276.2500	283.1300	+4.434%	89	1,357	-52.319%
2026-05-28	247.2600	271.1100	247.2600	271.1100	+8.284%	2	1,345	-50.205%
2026-05-27	256.8400	256.8400	250.3700	250.3700	+5.286%	2	1,345	-46.080%
2026-05-22	231.5000	242.0000	230.2000	237.8000	+7.909%	21	1,345	-43.230%
2026-05-21	220.3700	220.3700	220.3700	220.3700	+23.367%	2	1,351	-38.739%
2026-05-19	182.7700	182.7700	178.6300	178.6300	-10.403%	2	1,351	-24.425%
2026-05-18	187.4700	199.3700	187.4700	199.3700	-11.838%	5	1,351	-32.287%
2026-05-15	234.1200	234.1200	226.1400	226.1400	-19.045%	3	1,351	-40.302%
2026-05-14	279.3400	279.3400	279.3400	279.3400	+15.563%	1	1,353	-51.672%
2026-05-13	230.2200	245.4000	230.2200	241.7200	+7.383%	56	1,353	-44.150%
2026-05-11	219.8000	225.5000	216.1000	225.1000	+7.395%	10	1,353	-40.027%
2026-05-08	210.9000	213.6000	206.8000	209.6000	+7.377%	37	1,369	-35.592%
2026-05-07	194.5000	195.8000	194.5000	195.2000	+1.150%	6	1,345	-30.840%
2026-05-06	168.6000	193.3000	168.6000	192.9800	+33.458%	49	1,343	-30.045%
2026-05-05	139.6900	144.7900	139.6900	144.6000	+10.975%	14	1,331	-6.639%
2026-05-01	144.0800	144.0800	130.3000	130.3000	+2.923%	15	1,331	+3.607%
2026-04-30	125.8000	126.6000	125.8000	126.6000	+20.928%	506	1,331	+6.635%
2026-04-29	104.6900	104.6900	104.6900	104.6900	+2.436%	3	843	+28.952%
2026-04-28	102.2000	102.2000	102.2000	102.2000	-15.152%	10	846	+32.094%
2026-04-27	117.7700	121.0700	117.7700	120.4500	+2.354%	6	845	+12.080%
2026-04-24	100.2200	117.6800	100.2200	117.6800	+19.715%	9	851	+14.718%
2026-04-23	98.3000	98.3000	98.3000	98.3000	-4.932%	1	851	+37.335%
2026-04-17	98.1500	107.2300	98.1500	103.4000	+56.430%	41	851	+30.561%
2026-04-15	66.1000	66.1000	66.1000	66.1000	+20.753%	5	726	+104.236%
2026-04-14	44.0800	54.7400	43.9000	54.7400	+52.522%	12	723	+146.620%
2026-04-13	34.8000	35.8900	34.8000	35.8900	+12.121%	18	733	+276.149%
2026-04-09	28.3900	33.1000	28.3900	32.0100	+10.761%	6	718	+321.743%
2026-04-08	29.5000	29.5000	28.9000	28.9000	+57.236%	8	714	+367.128%
2026-04-07	16.9000	19.5200	16.5000	18.3800	+7.801%	543	820	+634.494%
2026-04-06	17.0500	17.0500	17.0500	17.0500	+4.218%	3	992	+691.789%
2026-04-02	16.0000	16.3600	16.0000	16.3600	-12.979%	8	984	+725.183%
2026-04-01	18.8000	18.8000	18.8000	18.8000	+28.767%	1	984	+618.085%
2026-03-31	12.7000	14.6000	12.7000	14.6000	+18.219%	17	984	+824.658%
2026-03-30	12.3500	12.3500	12.3500	12.3500	-5.073%	7	968	+993.117%
2026-03-27	14.8500	14.8500	13.0100	13.0100	-29.447%	9	975	+937.663%
2026-03-26	18.4400	18.4400	18.4400	18.4400	-38.142%	1	981	+632.104%
2026-03-19	28.5500	29.8100	28.5500	29.8100	-34.194%	3	981	+352.868%
2026-03-17	45.3000	45.3000	45.3000	45.3000	+7.960%	6	983	+198.013%
2026-03-16	41.0000	41.9600	40.8100	41.9600	-6.130%	9	983	+221.735%
2026-03-13	45.7800	46.3200	44.7000	44.7000	-2.678%	4	974	+202.013%
2026-03-12	47.0800	47.8200	45.3500	45.9300	-16.110%	45	970	+193.926%
2026-03-11	55.5700	55.5700	54.7500	54.7500	-8.138%	2	938	+146.575%
2026-03-10	59.9000	60.1000	59.6000	59.6000	+26.647%	16	938	+126.510%
2026-03-09	45.0900	47.0600	45.0900	47.0600	-14.916%	16	922	+186.868%
2026-03-06	54.8100	56.9000	54.8100	55.3100	+0.931%	41	912	+144.079%
2026-03-03	58.4400	58.4400	54.8000	54.8000	-24.205%	7	912	+146.350%
2026-03-02	72.3000	72.3000	72.3000	72.3000	-3.471%	2	923	+86.722%
2026-02-27	74.9000	74.9000	74.9000	74.9000	-2.092%	2	923	+80.240%
2026-02-26	76.5000	76.5000	76.5000	76.5000	-18.156%	1	923	+76.471%
2026-02-25	90.9000	93.4700	89.9000	93.4700	+12.411%	17	925	+44.431%
2026-02-24	82.6000	83.1500	82.6000	83.1500	+13.052%	12	925	+62.357%
2026-02-23	79.2000	79.2000	73.5500	73.5500	-11.811%	14	937	+83.549%
2026-02-20	83.4000	83.4000	83.4000	83.4000	-5.869%	2	937	+61.871%
2026-02-18	86.5000	88.6000	86.5000	88.6000	+24.090%	90	937	+52.370%
2026-02-17	71.4000	71.4000	71.4000	71.4000	-14.286%	2	1,021	+89.076%
2026-02-13	83.3000	83.3000	83.3000	83.3000	-4.920%	1	1,021	+62.065%
2026-02-12	91.6900	91.6900	85.1000	87.6100	-15.800%	216	1,021	+54.092%
2026-02-11	103.7000	104.0500	103.0800	104.0500	-2.401%	8	807	+29.745%
2026-02-10	112.9000	112.9000	106.6100	106.6100	+0.386%	6	799	+26.630%
2026-02-09	106.2000	106.2000	106.2000	106.2000	+19.058%	3	796	+27.119%
2026-02-06	89.2000	89.2000	89.2000	89.2000	+7.083%	2	796	+51.345%
2026-02-05	81.1000	83.3000	78.0300	83.3000	-16.891%	4	796	+62.065%
2026-02-04	105.4200	105.4200	92.0000	100.2300	+3.415%	14	795	+34.690%
2026-02-03	121.2800	121.2800	96.9200	96.9200	-18.984%	17	784	+39.290%
2026-02-02	122.8000	123.6100	119.6300	119.6300	+9.501%	20	781	+12.848%
2026-01-30	109.2500	109.2500	109.2500	109.2500	-6.094%	1	763	+23.570%
2026-01-29	105.4800	116.3400	105.4800	116.3400	-8.610%	10	763	+16.039%
2026-01-28	131.1400	131.1400	127.3000	127.3000	+1.685%	4	757	+6.049%
2026-01-27	126.1700	126.1700	124.8000	125.1900	+6.364%	34	756	+7.836%
2026-01-26	113.2100	117.7000	113.2100	117.7000	+13.995%	4	746	+14.698%
2026-01-23	104.3900	104.3900	103.2500	103.2500	-4.487%	12	746	+30.751%
2026-01-22	104.7100	108.1000	104.7100	108.1000	+1.693%	7	735	+24.884%
2026-01-21	86.2000	106.3000	85.6000	106.3000	+6.449%	27	734	+26.999%
2026-01-20	99.8600	99.8600	99.8600	99.8600	-23.149%	1	741	+35.189%
2026-01-15	129.4500	129.9400	129.4500	129.9400	+18.938%	6	742	+3.894%
2026-01-14	109.2500	109.2500	109.2500	109.2500	-18.434%	2	739	+23.570%
2026-01-12	131.2800	133.9400	131.2500	133.9400	-0.682%	8	739	+0.791%
2026-01-09	131.9500	134.8600	131.9500	134.8600	+17.689%	25	739	+0.104%
2026-01-05	114.0000	115.2200	114.0000	114.5900	+19.178%	93	726	+17.811%
2026-01-02	110.8400	110.8400	96.1500	96.1500	-4.080%	535	727	+40.406%
2025-12-31	113.4300	113.4300	100.0000	100.2400	-15.850%	15	239	+34.677%
2025-12-23	119.1200	119.1200	119.1200	119.1200	+38.399%	1	239	+13.331%
2025-12-17	86.0700	86.0700	86.0700	86.0700	-41.036%	1	240	+56.849%
2025-12-05	145.9700	145.9700	145.9700	145.9700	+3.159%	9	239	-7.515%
2025-12-04	141.5000	141.5000	141.5000	141.5000	-1.940%	91	248	-4.594%
2025-12-03	144.3000	144.3000	144.3000	144.3000	+1.742%	1	157	-6.445%
2025-12-02	137.7000	141.8300	137.7000	141.8300	+6.543%	16	156	-4.816%
2025-12-01	138.0000	138.0000	133.1200	133.1200	-8.647%	12	143	+1.412%
2025-11-26	140.4000	145.7200	140.3000	145.7200	+16.019%	92	106	-7.357%
2025-11-25	124.4000	126.1000	124.1400	125.6000	+24.356%	32	106	+7.484%
2025-11-21	92.7800	101.0000	90.5000	101.0000	+10.733%	20	103	+33.663%
2025-11-20	91.2100	91.2100	91.2100	91.2100	-48.675%	1	87	+48.010%
2025-11-12	177.7100	177.7100	177.7100	177.7100	+31.793%	1	87	-24.034%
2025-11-06	139.4000	139.4000	133.7500	134.8400	-17.780%	74	86	+0.119%
2025-11-05	160.1900	164.0000	160.1900	164.0000	0.000%	52	51	-17.683%

.dark-mode .KGTMHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KGTMHJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7525SPX Aug 21 2026 7525.00 Call (SPX260821C07525000)option OPRA

SPX20260821C7525
SPX Aug 21 2026 7525.00 Call (SPX260821C07525000)
option OPRA