Dark

SPX20260821C7550
SPX Aug 21 2026 7550.00 Call (SPX260821C07550000)
option OPRA

EOD

Jul 8, 2026

116.87-10.190%(-13.26)914

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	112.7000	120.0000	99.5000	116.8700	-10.190%	914	12,416	0.000%
2026-07-07	143.6600	143.6600	125.1700	130.1300	-17.446%	344	11,926	-10.190%
2026-07-06	141.3200	159.1000	140.5000	157.6300	+38.284%	1,227	12,494	-25.858%
2026-07-02	148.4000	160.6700	110.8000	113.9900	-18.520%	5,416	8,499	+2.527%
2026-07-01	137.2400	157.0000	137.2400	139.9000	-7.154%	303	8,499	-16.462%
2026-06-30	129.1000	154.0400	129.1000	150.6800	+20.265%	1,602	8,557	-22.438%
2026-06-29	107.0300	127.1000	100.6800	125.2900	+28.292%	298	8,265	-6.720%
2026-06-26	91.9200	113.4200	90.8300	97.6600	-7.326%	76	8,261	+19.670%
2026-06-25	122.4900	122.4900	105.3800	105.3800	-8.754%	118	8,244	+10.903%
2026-06-24	121.5000	136.0000	107.1200	115.4900	-1.189%	1,273	8,268	+1.195%
2026-06-23	118.6300	140.2000	115.9100	116.8800	-27.936%	535	8,141	-0.009%
2026-06-22	184.9700	188.5000	156.1300	162.1900	-9.654%	161	8,364	-27.943%
2026-06-18	181.3000	183.4200	169.5000	179.5200	+22.623%	1,234	6,652	-34.899%
2026-06-17	197.9700	198.0000	146.4000	146.4000	-26.280%	22	6,652	-20.171%
2026-06-16	214.1800	217.6800	197.5200	198.5900	-6.405%	49	6,652	-41.150%
2026-06-15	215.3400	235.1000	211.7000	212.1800	+32.101%	82	6,713	-44.919%
2026-06-12	154.4000	174.1700	143.6500	160.6200	-0.360%	1,003	6,713	-27.238%
2026-06-11	114.7500	161.2000	114.7300	161.2000	+43.967%	133	6,713	-27.500%
2026-06-10	135.4000	154.3000	108.6000	111.9700	-18.786%	576	6,597	+4.376%
2026-06-09	182.2700	182.2700	110.3700	137.8700	-13.831%	547	6,606	-15.232%
2026-06-08	173.0000	180.9700	160.0000	160.0000	+0.503%	12	6,539	-26.956%
2026-06-05	229.2000	229.3000	152.6600	159.2000	-35.007%	1,251	6,539	-26.589%
2026-06-03	251.8800	251.8800	244.9500	244.9500	-12.267%	3	5,995	-52.288%
2026-06-02	283.9900	283.9900	279.2000	279.2000	+1.586%	1,004	5,994	-58.141%
2026-06-01	274.8400	274.8400	274.8400	274.8400	+3.316%	2	4,994	-57.477%
2026-05-29	266.0200	266.0200	266.0200	266.0200	+3.229%	25	4,989	-56.067%
2026-05-28	230.5200	259.0000	230.5200	257.7000	+8.441%	2,259	4,989	-54.649%
2026-05-27	236.8200	237.6400	236.8200	237.6400	-0.789%	155	3,051	-50.821%
2026-05-26	233.5000	239.5300	233.5000	239.5300	+10.423%	206	2,929	-51.209%
2026-05-22	217.2000	226.7100	216.9200	216.9200	+8.666%	120	2,744	-46.123%
2026-05-21	184.0500	206.4000	181.5300	199.6200	+1.640%	83	2,865	-41.454%
2026-05-20	185.0000	196.8000	185.0000	196.4000	+19.559%	14	2,865	-40.494%
2026-05-19	162.9000	180.1000	162.9000	164.2700	-23.808%	18	2,800	-28.855%
2026-05-15	215.6000	215.6000	215.6000	215.6000	-15.666%	1	2,800	-45.793%
2026-05-14	244.4200	263.4000	239.7000	255.6500	+12.044%	9	2,793	-54.285%
2026-05-13	231.3500	231.6100	226.8800	228.1700	+7.882%	115	2,793	-48.779%
2026-05-11	208.1000	212.0000	202.8000	211.5000	+5.434%	31	2,793	-44.742%
2026-05-08	198.5000	201.1000	198.5000	200.6000	+21.945%	5	2,653	-41.740%
2026-05-07	182.9000	185.9400	164.5000	164.5000	-9.091%	16	2,649	-28.954%
2026-05-06	168.2000	180.9500	167.4000	180.9500	+36.237%	28	2,641	-35.413%
2026-05-05	129.3000	132.8200	129.3000	132.8200	+12.655%	8	2,653	-12.009%
2026-05-04	116.2400	117.9000	116.2400	117.9000	-4.279%	3	2,653	-0.874%
2026-05-01	123.1700	123.1700	123.1700	123.1700	+9.097%	3	2,653	-5.115%
2026-04-30	105.7000	112.9000	105.7000	112.9000	+22.252%	19	2,653	+3.516%
2026-04-29	92.3500	92.3500	92.3500	92.3500	-0.965%	2	2,657	+26.551%
2026-04-28	99.4000	99.4000	92.7000	93.2500	-16.029%	16	2,657	+25.330%
2026-04-27	108.0100	111.0500	108.0100	111.0500	+5.752%	14	2,652	+5.241%
2026-04-24	93.1500	105.0100	91.3000	105.0100	+18.388%	43	2,652	+11.294%
2026-04-23	88.7000	88.7000	88.7000	88.7000	-11.389%	35	2,634	+31.759%
2026-04-21	100.6000	100.6000	100.1000	100.1000	+5.037%	2	2,634	+16.753%
2026-04-17	85.1800	99.5000	85.1800	95.3000	+42.388%	38	2,634	+22.634%
2026-04-15	52.7600	66.9300	52.0600	66.9300	+32.142%	13	2,627	+74.615%
2026-04-14	48.8900	50.6500	47.1900	50.6500	+69.966%	11	2,635	+130.740%
2026-04-09	25.4000	29.8000	25.4000	29.8000	+77.381%	34	2,635	+292.181%
2026-04-07	16.8000	16.8000	16.8000	16.8000	+7.969%	1	2,651	+595.655%
2026-04-06	15.5600	15.5600	15.5600	15.5600	+0.064%	8	2,652	+651.093%
2026-04-02	15.2500	15.7000	15.2500	15.5500	+2.640%	8	2,644	+651.576%
2026-03-31	12.0000	15.1500	12.0000	15.1500	+55.385%	21	2,644	+671.419%
2026-03-30	11.0000	11.0000	9.7500	9.7500	-10.959%	8	2,665	+1,098.667%
2026-03-27	14.1500	14.1500	10.9500	10.9500	-34.431%	7	2,665	+967.306%
2026-03-26	19.2000	19.2000	16.7000	16.7000	-21.816%	19	2,661	+599.820%
2026-03-25	21.3000	21.3600	21.3000	21.3600	-0.651%	29	2,678	+447.144%
2026-03-24	21.5000	21.5000	21.5000	21.5000	-14.137%	2	2,679	+443.581%
2026-03-23	25.0400	25.0400	25.0400	25.0400	+15.445%	1	2,679	+366.733%
2026-03-20	20.4000	21.6900	20.4000	21.6900	-19.577%	3	2,694	+438.820%
2026-03-19	27.8000	27.8000	26.0000	26.9700	-6.904%	32	2,695	+333.333%
2026-03-18	28.9700	28.9700	28.9700	28.9700	-23.156%	12	2,684	+303.417%
2026-03-16	37.7000	37.7000	37.7000	37.7000	-1.464%	2	2,684	+210.000%
2026-03-13	38.2600	38.2600	38.2600	38.2600	-9.401%	2,060	2,682	+205.463%
2026-03-12	42.2300	42.2300	42.2300	42.2300	-15.641%	2	722	+176.746%
2026-03-11	50.2500	50.2500	50.0600	50.0600	-9.098%	2	724	+133.460%
2026-03-10	55.2500	55.2500	53.7500	55.0700	+10.361%	16	726	+112.221%
2026-03-09	38.7800	49.9000	38.7800	49.9000	-0.736%	3	736	+134.208%
2026-03-06	50.7000	51.8500	50.2700	50.2700	-22.911%	3	728	+132.485%
2026-03-04	65.2100	65.2100	65.2100	65.2100	+10.451%	2	730	+79.221%
2026-03-03	51.9000	59.0400	51.9000	59.0400	-15.597%	14	732	+97.951%
2026-03-02	66.9000	69.9500	66.1900	69.9500	+8.686%	4	738	+67.076%
2026-02-27	65.5900	67.7100	64.3100	64.3600	-7.195%	36	736	+81.588%
2026-02-26	69.3800	69.3800	69.3500	69.3500	-19.426%	4	731	+68.522%
2026-02-25	82.6200	86.0700	82.6200	86.0700	+11.044%	6	729	+35.785%
2026-02-24	77.5100	77.5100	77.5100	77.5100	+6.178%	1	729	+50.781%
2026-02-23	73.0000	73.0000	73.0000	73.0000	-5.072%	6	729	+60.096%
2026-02-20	76.9000	76.9000	76.9000	76.9000	-6.220%	2	730	+51.977%
2026-02-18	80.0000	82.1000	80.0000	82.0000	+20.076%	85	728	+42.524%
2026-02-17	73.0000	73.0000	68.2900	68.2900	-12.449%	9	764	+71.138%
2026-02-13	76.6000	78.0000	76.6000	78.0000	-3.226%	3	757	+49.833%
2026-02-12	98.2000	98.2000	78.7000	80.6000	-20.324%	381	757	+45.000%
2026-02-10	105.6200	105.6200	100.0800	101.1600	-3.529%	15	630	+15.530%
2026-02-09	95.3800	105.8000	95.3800	104.8600	+11.340%	19	628	+11.453%
2026-02-06	82.6000	94.1800	82.6000	94.1800	+28.223%	6	618	+24.092%
2026-02-05	75.4000	75.4000	72.2800	73.4500	-19.972%	25	618	+59.115%
2026-02-04	95.2000	95.2000	91.7800	91.7800	-9.443%	5	606	+27.337%
2026-02-03	103.9000	103.9000	101.3500	101.3500	-10.555%	20	606	+15.313%
2026-02-02	113.1100	113.3100	111.7000	113.3100	+11.143%	9	616	+3.142%
2026-01-30	107.6000	107.7700	96.8500	101.9500	+3.241%	120	615	+14.635%
2026-01-29	106.1200	106.1200	98.7500	98.7500	-16.821%	3	727	+18.349%
2026-01-28	126.3800	126.3800	118.7200	118.7200	+7.488%	58	725	-1.558%
2026-01-26	110.4500	110.4500	110.4500	110.4500	+11.746%	1	671	+5.813%
2026-01-22	98.2800	98.8400	98.2800	98.8400	+1.270%	3	680	+18.242%
2026-01-21	80.2000	97.6000	79.4000	97.6000	+25.321%	16	681	+19.744%
2026-01-20	91.9500	91.9500	77.8800	77.8800	-30.309%	15	673	+50.064%
2026-01-16	112.0800	112.0800	111.7500	111.7500	-10.956%	11	656	+4.582%
2026-01-12	117.9000	126.6100	117.9000	125.5000	+0.360%	94	173	-6.876%
2026-01-09	123.7300	125.0500	123.7300	125.0500	+3.092%	51	221	-6.541%
2026-01-06	121.3000	121.3000	121.3000	121.3000	+11.715%	1	186	-3.652%
2026-01-05	108.5800	108.5800	108.5800	108.5800	+13.364%	1	191	+7.635%
2025-12-31	96.4100	96.4100	95.7800	95.7800	-11.983%	10	191	+22.019%
2025-12-30	108.8200	108.8200	108.8200	108.8200	+1.720%	3	191	+7.398%
2025-12-29	106.9800	106.9800	106.9800	106.9800	-10.025%	6	191	+9.245%
2025-12-26	118.9000	118.9000	118.9000	118.9000	+0.346%	1	194	-1.707%
2025-12-24	118.5000	118.5500	118.4900	118.4900	+22.445%	114	151	-1.367%
2025-12-18	96.7800	96.7800	96.7700	96.7700	-17.389%	4	151	+20.771%
2025-12-12	130.3000	130.6000	111.1400	117.1400	-6.832%	93	151	-0.230%
2025-12-08	125.7300	125.7300	125.7300	125.7300	-8.626%	2	77	-7.047%
2025-12-05	143.2300	143.2300	136.2800	137.6000	-0.707%	27	75	-15.065%
2025-12-04	138.2900	138.5800	138.2900	138.5800	+10.793%	6	57	-15.666%
2025-12-03	125.3300	125.3300	125.0700	125.0800	-0.549%	10	54	-6.564%
2025-12-01	127.6000	127.6000	125.7700	125.7700	-9.021%	9	57	-7.076%
2025-11-28	138.0900	138.3900	137.9700	138.2400	+16.168%	14	54	-15.459%
2025-11-25	118.9000	119.0000	118.8000	119.0000	+6.784%	21	53	-1.790%
2025-11-24	111.4400	111.4400	111.4400	111.4400	+24.333%	6	48	+4.873%
2025-11-21	88.4000	89.6300	88.4000	89.6300	-21.253%	10	48	+30.392%
2025-11-20	113.6800	113.8200	113.6800	113.8200	+7.276%	6	36	+2.680%
2025-11-19	106.1000	106.1000	106.1000	106.1000	-15.283%	8	36	+10.151%
2025-11-17	124.9500	125.2400	124.9500	125.2400	+7.143%	3	30	-6.683%
2025-11-14	116.9500	116.9500	116.8900	116.8900	-15.432%	4	32	-0.017%
2025-11-13	153.8700	153.8700	138.0600	138.2200	-16.730%	20	32	-15.446%
2025-11-11	166.3900	166.3900	165.9900	165.9900	+10.882%	3	38	-29.592%
2025-11-10	149.7800	149.7800	149.7000	149.7000	+18.228%	2	35	-21.931%
2025-11-06	127.0900	127.0900	126.4000	126.6200	-19.129%	8	35	-7.700%
2025-11-05	157.4300	157.4300	156.5700	156.5700	-9.846%	9	34	-25.356%
2025-11-03	172.8200	173.6700	172.8200	173.6700	-0.658%	2	25	-32.706%
2025-10-31	174.3200	174.8200	174.3200	174.8200	+1.539%	2	25	-33.148%
2025-10-30	174.5800	177.2800	171.4100	172.1700	+0.186%	23	24	-32.119%
2025-10-28	171.6600	171.8500	171.6600	171.8500	0.000%	2	1	-31.993%

.dark-mode .yC9pCk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yC9pCk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7550SPX Aug 21 2026 7550.00 Call (SPX260821C07550000)option OPRA

SPX20260821C7550
SPX Aug 21 2026 7550.00 Call (SPX260821C07550000)
option OPRA