Dark

SPX20260821C7600
SPX Aug 21 2026 7600.00 Call (SPX260821C07600000)
option OPRA

EOD

Jul 8, 2026

90.52-12.895%(-13.40)1,530

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	89.4700	94.0000	79.1700	90.5200	-12.895%	1,530	13,396	0.000%
2026-07-07	111.7200	111.7200	98.0000	103.9200	-18.635%	505	12,551	-12.895%
2026-07-06	111.7000	129.5000	111.7000	127.7200	+28.880%	753	12,674	-29.126%
2026-07-02	122.1000	132.4000	87.8000	99.1000	-9.580%	579	12,906	-8.658%
2026-07-01	102.3000	127.3500	102.3000	109.6000	-11.542%	381	12,906	-17.409%
2026-06-30	104.5000	126.3000	104.5000	123.9000	+21.590%	2,493	12,583	-26.941%
2026-06-29	87.9600	103.0200	81.8000	101.9000	+28.499%	520	12,175	-11.168%
2026-06-26	73.5000	94.3700	72.4000	79.3000	-11.594%	549	11,941	+14.149%
2026-06-25	101.0000	101.0000	79.6000	89.7000	+3.940%	685	11,815	+0.914%
2026-06-24	102.6000	107.2300	86.2000	86.3000	-13.414%	796	11,721	+4.890%
2026-06-23	93.6400	117.5000	93.6400	99.6700	-23.724%	318	11,480	-9.180%
2026-06-22	155.5400	158.8400	130.6700	130.6700	-15.697%	1,258	11,525	-30.726%
2026-06-18	154.3000	155.9000	144.2300	155.0000	+25.000%	1,969	10,459	-41.600%
2026-06-17	162.1800	170.1600	116.7000	124.0000	-24.229%	678	10,459	-27.000%
2026-06-16	191.4000	191.4000	163.5700	163.6500	-9.899%	3,912	10,459	-44.687%
2026-06-15	176.6000	203.2700	176.6000	181.6300	+33.121%	2,669	8,435	-50.162%
2026-06-12	150.2700	150.2700	132.0300	136.4400	+4.552%	418	8,435	-33.656%
2026-06-11	94.9000	135.9000	92.0400	130.5000	+47.859%	150	8,435	-30.636%
2026-06-10	127.1600	129.5000	88.2200	88.2600	-30.163%	846	8,433	+2.561%
2026-06-09	151.9500	165.0400	84.1700	126.3800	-5.911%	373	8,282	-28.375%
2026-06-08	150.5800	154.6100	131.5400	134.3200	+3.323%	243	7,353	-32.609%
2026-06-05	188.0000	189.4500	129.1900	130.0000	-43.934%	1,870	7,430	-30.369%
2026-06-04	202.6900	235.4500	202.6900	231.8700	+7.666%	66	7,708	-60.961%
2026-06-03	214.0500	215.3800	214.0500	215.3600	-12.806%	101	7,696	-57.968%
2026-06-02	236.9000	251.2500	236.9000	246.9900	+2.138%	480	7,417	-63.351%
2026-06-01	227.4600	250.3300	222.5000	241.8200	+5.737%	1,669	7,744	-62.567%
2026-05-29	235.6300	242.7000	226.9000	228.7000	+0.488%	860	7,621	-60.420%
2026-05-28	198.8900	229.2000	198.8900	227.5900	+10.106%	1,093	7,700	-60.227%
2026-05-27	212.7100	212.8000	198.8000	206.7000	-2.200%	276	7,369	-56.207%
2026-05-26	212.5000	212.5000	204.0500	211.3500	+7.007%	298	7,264	-57.171%
2026-05-22	196.2900	204.1000	190.4000	197.5100	+9.728%	121	7,077	-54.169%
2026-05-21	180.0000	180.0000	180.0000	180.0000	+6.383%	2	7,133	-49.711%
2026-05-20	148.2000	169.2000	148.2000	169.2000	+19.762%	132	7,133	-46.501%
2026-05-19	141.2800	141.2800	141.2800	141.2800	-12.531%	9	7,202	-35.929%
2026-05-18	155.6300	161.5200	144.1000	161.5200	-2.886%	660	7,202	-43.957%
2026-05-15	185.7600	194.2900	166.3200	166.3200	-24.776%	406	7,202	-45.575%
2026-05-14	235.5900	240.6500	221.1000	221.1000	+10.110%	67	7,147	-59.059%
2026-05-13	200.8200	204.8000	198.8000	200.8000	+17.599%	1,082	7,154	-54.920%
2026-05-12	152.0700	170.7500	152.0700	170.7500	-2.873%	68	7,154	-46.987%
2026-05-11	175.8000	175.8000	175.8000	175.8000	+2.507%	12	7,154	-48.510%
2026-05-08	163.5000	177.0000	163.5000	171.5000	+20.775%	829	7,611	-47.219%
2026-05-07	156.9900	165.7000	142.0000	142.0000	-11.604%	67	7,183	-36.254%
2026-05-06	134.3700	160.6900	134.3700	160.6400	+41.160%	307	7,125	-43.650%
2026-05-05	102.5700	114.0000	102.5700	113.8000	+24.046%	17	12,301	-20.457%
2026-05-04	94.0100	94.0100	91.2100	91.7400	-9.687%	162	12,296	-1.330%
2026-05-01	108.4900	108.4900	101.5800	101.5800	+4.506%	103	12,310	-10.888%
2026-04-30	81.0000	97.2000	81.0000	97.2000	+35.000%	66	12,310	-6.872%
2026-04-29	72.0000	72.0000	72.0000	72.0000	-14.459%	1	12,291	+25.722%
2026-04-28	85.3000	85.3000	84.1700	84.1700	-9.786%	4	12,290	+7.544%
2026-04-27	91.6000	94.7500	90.7400	93.3000	+4.585%	55	12,295	-2.980%
2026-04-24	87.3600	89.9000	87.3600	89.2100	+4.830%	561	12,327	+1.468%
2026-04-23	85.1000	85.1000	85.1000	85.1000	+3.402%	304	12,294	+6.369%
2026-04-22	79.1200	82.3000	79.1200	82.3000	+22.361%	104	12,128	+9.988%
2026-04-21	86.1000	86.1000	67.2600	67.2600	-12.661%	62	2,691	+34.582%
2026-04-20	77.3600	77.3600	77.0100	77.0100	-5.509%	2	2,691	+17.543%
2026-04-17	73.7000	87.8500	73.7000	81.5000	+40.275%	866	2,631	+11.067%
2026-04-16	58.1000	58.1000	57.5000	58.1000	+5.502%	195	2,630	+55.800%
2026-04-15	41.3800	55.0700	41.3800	55.0700	+35.975%	21	2,805	+64.373%
2026-04-14	32.3300	40.5000	32.3300	40.5000	+80.000%	31	2,807	+123.506%
2026-04-13	22.8000	22.8000	22.5000	22.5000	-4.661%	18	2,813	+302.311%
2026-04-10	23.6000	23.6000	23.6000	23.6000	+3.509%	2	2,825	+283.559%
2026-04-09	21.0000	23.4900	20.3000	22.8000	+9.091%	395	2,825	+297.018%
2026-04-08	20.2700	21.5000	20.2000	20.9000	+54.815%	57	2,677	+333.110%
2026-04-07	12.1900	13.5000	12.1800	13.5000	+0.746%	65	2,660	+570.519%
2026-04-06	13.4000	13.4000	13.4000	13.4000	+6.097%	1	2,662	+575.522%
2026-04-02	12.9500	12.9500	12.4500	12.6300	+11.968%	21	2,668	+616.706%
2026-03-31	9.8300	11.2800	9.8300	11.2800	+38.405%	7	2,668	+702.482%
2026-03-30	9.6500	9.6500	8.1500	8.1500	-14.211%	92	2,716	+1,010.675%
2026-03-27	11.5100	11.5100	9.5000	9.5000	-44.150%	315	2,806	+852.842%
2026-03-25	19.4500	19.4500	17.0100	17.0100	+0.651%	164	2,659	+432.158%
2026-03-24	16.8000	16.9500	16.8000	16.9000	-16.790%	24	2,506	+435.621%
2026-03-23	21.6300	21.6300	19.5700	20.3100	+21.544%	70	2,495	+345.692%
2026-03-20	18.9000	18.9000	16.7100	16.7100	-20.806%	10	2,528	+441.712%
2026-03-19	21.7000	21.7000	21.1000	21.1000	-28.716%	44	2,527	+329.005%
2026-03-17	29.6000	29.6000	29.5000	29.6000	-5.401%	15	2,513	+205.811%
2026-03-16	33.0200	33.0200	30.4500	31.2900	+3.953%	5	2,513	+189.294%
2026-03-13	30.1000	30.1000	30.1000	30.1000	-11.471%	1	2,513	+200.731%
2026-03-12	34.0000	34.0000	34.0000	34.0000	-18.367%	1	2,514	+166.235%
2026-03-11	39.9000	41.8700	39.9000	41.6500	-6.865%	13	2,277	+117.335%
2026-03-10	45.5000	45.5000	44.7200	44.7200	+3.447%	3	2,288	+102.415%
2026-03-09	42.4000	43.2300	42.4000	43.2300	+4.194%	14	2,287	+109.392%
2026-03-06	39.9900	42.8600	39.9900	41.4900	-6.110%	638	2,294	+118.173%
2026-03-05	44.1900	44.1900	44.1900	44.1900	-6.870%	4	2,053	+104.843%
2026-03-03	44.0000	47.4500	44.0000	47.4500	-17.291%	221	2,058	+90.769%
2026-03-02	56.6500	57.3700	56.6500	57.3700	+3.221%	2	2,068	+57.783%
2026-02-27	58.0600	58.0600	53.6000	55.5800	-12.486%	35	2,079	+62.864%
2026-02-26	62.4000	64.4300	58.4800	63.5100	-10.549%	47	2,051	+42.529%
2026-02-25	71.9000	71.9000	71.0000	71.0000	+8.812%	6	2,057	+27.493%
2026-02-24	64.0000	66.0000	64.0000	65.2500	+13.557%	15	2,057	+38.728%
2026-02-23	58.4500	58.4500	57.4500	57.4600	-15.994%	10	2,060	+57.536%
2026-02-20	63.7200	68.4000	63.7200	68.4000	+8.865%	10	2,060	+32.339%
2026-02-19	60.8000	62.9200	60.7600	62.8300	-9.205%	10	2,052	+44.071%
2026-02-18	69.2000	69.2000	69.2000	69.2000	+15.874%	1	2,054	+30.809%
2026-02-17	54.2500	59.7200	54.2500	59.7200	-8.824%	9	2,054	+51.574%
2026-02-13	66.6000	66.6000	65.5000	65.5000	-4.240%	5	2,045	+38.198%
2026-02-12	79.7000	79.7000	68.0000	68.4000	-19.624%	273	2,045	+32.339%
2026-02-11	85.1000	85.1000	85.1000	85.1000	-1.276%	1	1,942	+6.369%
2026-02-10	92.2000	93.4500	86.2000	86.2000	-5.792%	195	1,942	+5.012%
2026-02-09	83.7100	91.5000	81.2900	91.5000	+14.935%	76	1,845	-1.071%
2026-02-06	72.4100	79.6100	70.0700	79.6100	+27.867%	10	1,836	+13.704%
2026-02-05	62.2600	62.2600	62.2600	62.2600	-19.143%	1	1,830	+45.390%
2026-02-04	81.7000	82.5000	71.6000	77.0000	-5.440%	85	1,830	+17.558%
2026-02-03	77.7000	81.5000	76.7000	81.4300	-16.891%	109	1,859	+11.163%
2026-02-02	98.5000	99.9100	97.1000	97.9800	-0.990%	106	1,755	-7.614%
2026-01-29	93.7000	98.9600	82.4300	98.9600	-3.142%	20	1,690	-8.529%
2026-01-28	104.1000	104.1000	102.1700	102.1700	-2.192%	32	1,696	-11.403%
2026-01-27	104.6200	104.6200	103.7000	104.4600	+13.040%	104	1,692	-13.345%
2026-01-26	92.4100	92.4100	92.4100	92.4100	+11.030%	1	1,618	-2.045%
2026-01-23	85.1000	85.5000	83.2300	83.2300	-7.006%	10	1,618	+8.759%
2026-01-22	88.3000	89.5000	88.3000	89.5000	+15.633%	2	1,615	+1.140%
2026-01-21	74.0000	84.5500	73.9000	77.4000	+15.179%	102	1,615	+16.951%
2026-01-20	78.0900	78.5000	67.2000	67.2000	-30.327%	8	1,534	+34.702%
2026-01-16	97.3500	99.4500	96.4500	96.4500	+0.942%	4	1,530	-6.148%
2026-01-14	92.0700	95.5500	92.0700	95.5500	-8.213%	2	1,530	-5.264%
2026-01-13	103.1000	104.1000	103.1000	104.1000	-5.920%	15	1,528	-13.045%
2026-01-12	110.6500	110.6500	110.6500	110.6500	+4.063%	1	1,526	-18.192%
2026-01-09	102.3400	106.3300	102.3400	106.3300	+8.224%	4	1,527	-14.869%
2026-01-08	99.6600	99.6600	98.2500	98.2500	-8.757%	5	1,524	-7.868%
2026-01-07	108.1200	108.1200	107.6800	107.6800	+31.670%	106	1,526	-15.936%
2025-12-31	81.7800	81.7800	81.7800	81.7800	-12.712%	1	1,489	+10.687%
2025-12-30	93.4800	93.6900	93.4800	93.6900	-4.075%	2	1,489	-3.383%
2025-12-23	89.2600	97.6700	89.2600	97.6700	+16.274%	5	1,494	-7.321%
2025-12-19	84.0000	84.0000	84.0000	84.0000	+20.051%	1	1,490	+7.762%
2025-12-17	69.9700	69.9700	69.9700	69.9700	-25.214%	1	1,490	+29.370%
2025-12-15	93.5600	93.5600	93.5600	93.5600	-19.691%	1	1,494	-3.249%
2025-12-02	118.7600	118.7600	111.2700	116.5000	-5.546%	63	1,493	-22.300%
2025-11-28	123.3600	123.3600	123.3400	123.3400	+45.123%	4	1,456	-26.609%
2025-11-21	77.0400	84.9900	77.0400	84.9900	-10.631%	27	1,454	+6.507%
2025-11-19	95.1000	95.1000	95.1000	95.1000	-26.649%	8	1,469	-4.816%
2025-11-13	129.6700	129.6700	129.6500	129.6500	-13.161%	40	1,474	-30.181%
2025-11-11	149.1100	149.3000	149.1100	149.3000	+24.676%	6	1,506	-39.370%
2025-11-06	133.5000	133.5000	119.7500	119.7500	-16.580%	165	1,502	-24.409%
2025-11-04	145.0400	146.9800	143.1000	143.5500	-6.342%	56	1,502	-36.942%
2025-10-30	153.4400	153.4400	153.2700	153.2700	-10.478%	2	1,530	-40.941%
2025-10-28	155.5000	171.2100	155.5000	171.2100	+14.034%	13	1,531	-47.129%
2025-10-27	134.6400	150.1500	134.5000	150.1400	+21.738%	1,140	614	-39.710%
2025-10-24	123.9000	123.9000	122.4900	123.3300	+21.747%	80	614	-26.603%
2025-10-23	102.1200	102.1200	101.3000	101.3000	-5.934%	2	613	-10.642%
2025-10-22	107.6700	107.6900	107.6700	107.6900	-2.534%	2	613	-15.944%
2025-10-21	110.4900	110.4900	110.4900	110.4900	+10.380%	4	613	-18.074%
2025-10-16	109.0100	109.0200	99.4300	100.1000	-6.273%	44	615	-9.570%
2025-10-15	106.9000	106.9000	106.8000	106.8000	+9.797%	3	589	-15.243%
2025-10-14	89.9300	97.3400	89.7000	97.2700	+4.032%	92	586	-6.939%
2025-10-10	110.9000	111.1900	93.4200	93.5000	-24.132%	54	568	-3.187%
2025-10-08	123.0000	123.2400	123.0000	123.2400	+4.751%	2	568	-26.550%
2025-10-06	115.0900	117.6500	115.0900	117.6500	+7.208%	36	568	-23.060%
2025-10-03	112.5700	119.5500	109.7300	109.7400	-0.236%	12	568	-17.514%
2025-10-02	110.0000	110.0000	110.0000	110.0000	+2.948%	2	567	-17.709%
2025-10-01	106.7900	106.8500	106.7900	106.8500	+26.510%	2	567	-15.283%
2025-09-25	84.3500	84.4600	84.3500	84.4600	-22.400%	2	568	+7.175%
2025-09-22	100.7500	108.8500	100.7500	108.8400	+11.700%	14	518	-16.832%
2025-09-19	91.9400	97.4400	91.9400	97.4400	+9.829%	8	517	-7.102%
2025-09-18	86.2900	90.2400	86.2400	88.7200	+3.645%	10	517	+2.029%
2025-09-16	85.7400	85.7400	85.6000	85.6000	+3.332%	2	516	+5.748%
2025-09-15	79.3400	82.8400	79.3400	82.8400	+8.785%	6	516	+9.271%
2025-09-12	76.1100	76.1500	76.1100	76.1500	+3.059%	2	514	+18.871%
2025-09-11	65.6100	73.8900	65.6100	73.8900	+15.399%	27	513	+22.506%
2025-09-10	65.1000	65.4000	64.0000	64.0300	+8.581%	6	509	+41.371%
2025-09-09	58.0800	59.5300	57.8700	58.9700	+4.929%	106	511	+53.502%
2025-09-08	56.2000	56.2000	56.2000	56.2000	-5.957%	1	511	+61.068%
2025-09-05	63.2500	63.2500	59.6500	59.7600	+25.493%	5	510	+51.473%
2025-09-02	46.7500	47.6200	46.7500	47.6200	+2.101%	3	510	+90.088%
2025-08-20	46.6400	46.6400	46.6400	46.6400	-10.890%	1	508	+94.082%
2025-08-19	52.1800	52.3400	52.1800	52.3400	-14.575%	3	507	+72.946%
2025-08-13	62.9500	65.0600	61.2700	61.2700	+3.305%	8	504	+47.740%
2025-08-12	54.4800	59.3100	53.8100	59.3100	+15.389%	21	504	+52.622%
2025-08-11	51.6000	52.6200	51.3000	51.4000	-2.226%	9	506	+76.109%
2025-08-07	52.5700	52.5700	52.5700	52.5700	+11.708%	2	5	+72.189%
2025-08-06	47.0600	47.0600	47.0600	47.0600	+11.941%	1	5	+92.350%
2025-08-05	42.0400	42.0400	42.0400	42.0400	-2.323%	2	4	+115.319%
2025-08-04	43.0400	43.0400	43.0400	43.0400	0.000%	2	2	+110.316%

.dark-mode .MVNVV1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MVNVV1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7600SPX Aug 21 2026 7600.00 Call (SPX260821C07600000)option OPRA

SPX20260821C7600
SPX Aug 21 2026 7600.00 Call (SPX260821C07600000)
option OPRA