Dark

SPX20260821C7625
SPX Aug 21 2026 7625.00 Call (SPX260821C07625000)
option OPRA

EOD

Jul 8, 2026

79.04-17.667%(-16.96)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	79.0000	79.0400	72.6000	79.0400	-17.667%	31	1,104	0.000%
2026-07-07	99.3700	99.3700	96.0000	96.0000	-11.193%	31	1,101	-17.667%
2026-07-06	103.4000	112.2000	103.4000	108.1000	+27.929%	157	1,088	-26.883%
2026-07-02	91.1000	91.1000	81.1300	84.5000	-20.657%	14	1,173	-6.462%
2026-07-01	102.1500	114.3000	102.1500	106.5000	-1.206%	21	1,173	-25.784%
2026-06-30	99.5400	112.2000	99.5400	107.8000	+18.202%	100	1,170	-26.679%
2026-06-29	83.5800	92.4000	82.2000	91.2000	+31.507%	38	1,190	-13.333%
2026-06-26	77.0000	84.5700	69.3500	69.3500	-8.834%	125	1,196	+13.973%
2026-06-25	89.8200	89.8200	72.7700	76.0700	-1.413%	242	1,220	+3.904%
2026-06-24	98.1300	98.1300	76.6000	77.1600	-10.983%	218	1,280	+2.436%
2026-06-23	102.3100	102.5700	86.6800	86.6800	-26.349%	48	1,310	-8.814%
2026-06-22	144.1200	144.1200	117.6700	117.6900	-15.087%	149	1,294	-32.841%
2026-06-18	136.1500	140.3800	136.1500	138.6000	+8.155%	4	1,252	-42.973%
2026-06-17	146.6200	153.5400	121.8300	128.1500	-18.583%	103	1,252	-38.322%
2026-06-16	172.5000	172.9000	157.3000	157.4000	-11.214%	55	1,252	-49.784%
2026-06-15	169.0800	183.9300	169.0800	177.2800	+39.371%	108	1,122	-55.415%
2026-06-12	111.5000	131.3000	111.5000	127.2000	+14.388%	27	1,122	-37.862%
2026-06-11	90.8900	111.2000	83.1000	111.2000	+13.238%	55	1,122	-28.921%
2026-06-10	98.2000	98.2000	98.2000	98.2000	-0.365%	3	1,122	-19.511%
2026-06-09	142.8000	147.6000	98.5600	98.5600	-22.546%	20	1,123	-19.805%
2026-06-08	127.2500	127.2500	127.2500	127.2500	-2.788%	3	1,138	-37.886%
2026-06-05	130.9000	130.9000	130.9000	130.9000	-32.699%	736	1,138	-39.618%
2026-06-04	188.0000	194.8000	186.8000	194.5000	-5.902%	104	754	-59.362%
2026-06-03	205.9300	209.3400	205.8500	206.7000	-12.534%	96	696	-61.761%
2026-06-02	235.3400	236.3200	235.3200	236.3200	+1.412%	4	636	-66.554%
2026-06-01	217.0800	233.0300	217.0800	233.0300	+6.382%	2	634	-66.082%
2026-05-29	219.2900	219.2900	218.1000	219.0500	+10.131%	4	635	-63.917%
2026-05-26	198.1000	206.6100	196.5900	198.9000	+6.592%	158	632	-60.261%
2026-05-22	177.6000	186.9000	177.6000	186.6000	+21.405%	106	680	-57.642%
2026-05-21	154.7000	154.7000	147.8400	153.7000	+6.367%	4	684	-48.575%
2026-05-19	139.0000	144.5000	139.0000	144.5000	-2.955%	12	684	-45.301%
2026-05-18	150.4000	150.4000	146.7000	148.9000	-15.253%	5	683	-46.917%
2026-05-15	174.2000	184.4900	174.2000	175.7000	-6.543%	7	683	-55.014%
2026-05-13	187.9000	188.0000	187.9000	188.0000	+5.440%	2	672	-57.957%
2026-05-11	178.9000	178.9000	178.3000	178.3000	+43.593%	9	672	-55.670%
2026-05-06	124.1700	124.1700	124.1700	124.1700	+23.062%	1	663	-36.345%
2026-05-01	100.9000	100.9000	100.9000	100.9000	+30.835%	8	664	-21.665%
2026-04-28	78.2000	78.2000	77.1200	77.1200	-9.907%	4	664	+2.490%
2026-04-27	86.0500	87.0500	85.6000	85.6000	+5.354%	336	869	-7.664%
2026-04-24	82.4200	82.4200	81.2500	81.2500	+11.301%	3	448	-2.720%
2026-04-22	68.0000	73.2000	67.9000	73.0000	+9.118%	27	288	+8.274%
2026-04-21	77.6000	77.6000	66.9000	66.9000	-10.081%	9	280	+18.146%
2026-04-17	65.3000	75.3000	65.3000	74.4000	+30.733%	15	273	+6.237%
2026-04-16	56.9100	56.9100	56.9100	56.9100	+15.063%	3	265	+38.886%
2026-04-15	40.8900	49.4600	40.8700	49.4600	+44.198%	39	265	+59.806%
2026-04-14	28.6800	34.3000	28.6800	34.3000	+62.559%	8	268	+130.437%
2026-04-10	21.1000	21.1000	21.1000	21.1000	+15.364%	34	275	+274.597%
2026-04-09	18.2900	18.2900	18.2900	18.2900	-4.987%	1	245	+332.149%
2026-04-08	18.0600	19.2500	18.0600	19.2500	+76.606%	6	245	+310.597%
2026-04-07	10.9000	10.9000	10.9000	10.9000	-3.795%	4	246	+625.138%
2026-04-06	11.6000	11.6000	11.3300	11.3300	+1.161%	28	250	+597.617%
2026-04-02	11.5000	11.5000	11.1000	11.2000	+34.132%	48	211	+605.714%
2026-03-31	9.5600	9.5600	8.3500	8.3500	+4.375%	2	211	+846.587%
2026-03-30	8.3700	8.3700	8.0000	8.0000	-41.648%	2	212	+888.000%
2026-03-26	13.8000	13.8000	13.7100	13.7100	-13.502%	21	212	+476.513%
2026-03-25	17.3600	17.3600	15.8500	15.8500	+0.955%	19	192	+398.675%
2026-03-24	15.2000	15.9000	15.2000	15.7000	-11.798%	7	198	+403.439%
2026-03-23	17.8000	17.8000	17.8000	17.8000	+16.264%	2	203	+344.045%
2026-03-20	17.8100	17.8600	15.3100	15.3100	-20.919%	43	201	+416.264%
2026-03-19	19.3600	19.3600	19.3600	19.3600	-30.335%	1	218	+308.264%
2026-03-16	28.2300	28.3500	27.6900	27.7900	+1.423%	82	220	+184.419%
2026-03-13	32.2400	32.2400	27.2600	27.4000	-12.208%	32	228	+188.467%
2026-03-12	31.2100	31.2100	31.2100	31.2100	-27.671%	1	242	+153.252%
2026-03-10	40.7000	43.1500	40.5000	43.1500	+33.509%	22	242	+83.175%
2026-03-09	28.6200	32.3200	28.6200	32.3200	-14.723%	9	227	+144.554%
2026-03-06	37.8500	37.9000	37.8500	37.9000	-3.538%	2	231	+108.549%
2026-03-03	40.7000	40.7000	39.2900	39.2900	-24.151%	13	232	+101.171%
2026-03-02	48.6600	51.8000	48.6400	51.8000	-1.013%	3	235	+52.587%
2026-02-27	53.1600	53.1600	52.0800	52.3300	-10.179%	18	236	+51.041%
2026-02-26	58.4800	59.1300	53.6300	58.2600	-9.492%	41	233	+35.668%
2026-02-25	66.0300	66.0300	64.3700	64.3700	+6.221%	66	291	+22.790%
2026-02-24	60.6000	60.6000	60.6000	60.6000	+6.690%	1	291	+30.429%
2026-02-23	56.8000	56.8000	56.8000	56.8000	-8.989%	1	291	+39.155%
2026-02-20	62.4100	62.4100	62.4100	62.4100	-1.406%	1	290	+26.646%
2026-02-13	63.3000	63.3000	63.3000	63.3000	-14.459%	8	285	+24.866%
2026-02-12	78.4000	78.4000	74.0000	74.0000	-13.247%	15	285	+6.811%
2026-02-10	85.3000	85.3000	85.3000	85.3000	+17.688%	1	298	-7.339%
2026-02-06	66.7800	72.4800	66.7800	72.4800	+22.743%	39	297	+9.051%
2026-02-05	59.0500	59.0500	59.0500	59.0500	-20.386%	5	258	+33.853%
2026-02-04	76.1000	76.1000	74.1700	74.1700	-1.238%	7	253	+6.566%
2026-02-03	90.0800	90.0800	73.0000	75.1000	-18.890%	11	246	+5.246%
2026-02-02	90.0000	92.5900	90.0000	92.5900	+14.976%	8	240	-14.634%
2026-01-29	87.9000	87.9000	80.5300	80.5300	-15.008%	13	236	-1.850%
2026-01-28	96.1000	96.1000	94.7500	94.7500	-3.198%	6	224	-16.580%
2026-01-27	96.7500	97.8800	96.3300	97.8800	+12.661%	58	222	-19.248%
2026-01-26	86.5300	86.8800	86.5300	86.8800	+12.248%	4	269	-9.024%
2026-01-22	77.5000	77.6000	77.4000	77.4000	-3.250%	3	269	+2.119%
2026-01-21	65.9000	80.0000	65.9000	80.0000	+28.411%	10	266	-1.200%
2026-01-20	62.8000	62.9500	62.0600	62.3000	-32.692%	6	259	+26.870%
2026-01-16	94.4100	94.4100	92.1600	92.5600	+0.173%	15	250	-14.607%
2026-01-14	93.9900	93.9900	92.4000	92.4000	-4.958%	8	250	-14.459%
2026-01-13	97.2200	97.2200	97.2200	97.2200	-1.480%	3	242	-18.700%
2026-01-12	98.8800	98.8800	98.6800	98.6800	-2.442%	2	238	-19.903%
2026-01-09	102.4000	102.4000	101.1500	101.1500	+14.553%	6	237	-21.859%
2026-01-05	88.3000	88.3000	88.3000	88.3000	+15.034%	1	231	-10.487%
2025-12-31	76.7600	76.7600	76.7600	76.7600	-18.375%	1	231	+2.970%
2025-12-24	94.0400	94.0400	94.0400	94.0400	+9.336%	40	231	-15.951%
2025-12-23	86.0300	86.0300	86.0100	86.0100	-14.358%	2	231	-8.104%
2025-12-12	100.4300	100.4300	100.4300	100.4300	-11.029%	40	231	-21.298%
2025-12-11	113.2100	113.2100	112.8800	112.8800	+6.030%	2	192	-29.979%
2025-12-10	106.4600	106.4600	106.4600	106.4600	-7.378%	40	191	-25.756%
2025-12-03	114.9700	114.9700	114.9400	114.9400	+7.824%	66	191	-31.234%
2025-12-02	106.6000	106.6000	106.6000	106.6000	-7.377%	5	244	-25.854%
2025-11-26	114.7000	115.0900	114.0400	115.0900	+23.223%	158	251	-31.323%
2025-11-24	88.8000	93.4000	86.7600	93.4000	+6.318%	94	251	-15.375%
2025-11-21	83.6800	87.8500	80.3000	87.8500	-1.059%	112	157	-10.028%
2025-11-19	88.8000	88.8000	88.7900	88.7900	+4.226%	4	45	-10.981%
2025-11-18	85.1400	85.1900	85.1400	85.1900	-31.788%	2	41	-7.219%
2025-11-13	124.8900	124.8900	124.8900	124.8900	-14.289%	40	42	-36.712%
2025-10-30	145.6200	145.7100	145.6200	145.7100	-1.347%	2	2	-45.755%
2025-10-28	147.7100	147.7100	147.7000	147.7000	0.000%	2	1	-46.486%

.dark-mode .gxbtK8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxbtK8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7625SPX Aug 21 2026 7625.00 Call (SPX260821C07625000)option OPRA

SPX20260821C7625
SPX Aug 21 2026 7625.00 Call (SPX260821C07625000)
option OPRA