Dark

SPX20260821C7650
SPX Aug 21 2026 7650.00 Call (SPX260821C07650000)
option OPRA

EOD

Jul 8, 2026

69.25-14.135%(-11.40)1,560

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	67.0000	72.2000	60.7300	69.2500	-14.135%	1,560	6,161	0.000%
2026-07-07	78.0500	86.2700	77.3900	80.6500	-20.542%	139	6,504	-14.135%
2026-07-06	88.1000	103.4000	88.1000	101.5000	+32.161%	562	6,469	-31.773%
2026-07-02	104.6700	104.6700	71.5000	76.8000	-13.901%	133	6,049	-9.831%
2026-07-01	89.2700	102.7000	89.2000	89.2000	-11.420%	458	6,049	-22.365%
2026-06-30	83.4200	101.1000	83.4200	100.7000	+24.015%	1,629	5,924	-31.231%
2026-06-29	68.8300	81.2000	68.8300	81.2000	+51.634%	95	4,682	-14.717%
2026-06-26	75.4700	75.4700	53.5500	53.5500	-18.864%	207	4,703	+29.318%
2026-06-25	85.9800	85.9800	66.0000	66.0000	-3.621%	1,027	4,777	+4.924%
2026-06-24	83.2500	88.3300	68.4800	68.4800	-11.444%	660	3,862	+1.124%
2026-06-23	79.0000	93.5600	77.3300	77.3300	-30.327%	87	3,461	-10.449%
2026-06-22	112.8500	112.8500	106.1000	110.9900	-13.085%	33	3,479	-37.607%
2026-06-18	115.0000	128.3500	115.0000	127.7000	+27.572%	321	3,220	-45.771%
2026-06-17	138.6500	138.6500	100.1000	100.1000	-28.012%	78	3,220	-30.819%
2026-06-16	154.4500	154.4500	139.0500	139.0500	-11.546%	291	3,220	-50.198%
2026-06-15	159.7000	173.8900	156.1300	157.2000	+42.650%	367	3,154	-55.948%
2026-06-12	99.3500	117.2000	99.3500	110.2000	-4.754%	21	3,154	-37.160%
2026-06-11	80.0000	115.7000	80.0000	115.7000	+48.562%	43	3,154	-40.147%
2026-06-10	93.0800	93.0800	77.4000	77.8800	-24.396%	15	3,154	-11.081%
2026-06-09	119.3000	119.3000	73.6900	103.0100	-9.162%	644	3,149	-32.774%
2026-06-08	134.0000	134.0000	113.4000	113.4000	-1.903%	4	2,760	-38.933%
2026-06-05	156.1000	156.1000	109.9100	115.6000	-40.815%	114	2,761	-40.095%
2026-06-04	174.9000	204.8500	173.2000	195.3200	+3.464%	738	2,666	-64.545%
2026-06-03	197.0500	197.0500	187.8800	188.7800	-12.642%	198	2,886	-63.317%
2026-06-02	203.7000	223.9000	203.7000	216.1000	-0.598%	167	2,712	-67.955%
2026-06-01	195.2800	218.5100	192.3100	217.4000	+6.673%	864	2,771	-68.146%
2026-05-29	202.0000	203.8000	202.0000	203.8000	+1.895%	51	2,788	-66.021%
2026-05-28	190.0000	200.5000	190.0000	200.0100	+10.748%	323	2,790	-65.377%
2026-05-27	177.7000	180.9000	177.7000	180.6000	+0.333%	4	2,493	-61.656%
2026-05-26	189.6000	189.6000	180.0000	180.0000	+9.389%	12	2,491	-61.528%
2026-05-22	165.4000	173.6000	164.5500	164.5500	+5.548%	13	2,490	-57.916%
2026-05-21	135.1800	155.9000	134.6300	155.9000	+7.074%	15	2,486	-55.581%
2026-05-20	146.4600	146.4600	143.3600	145.6000	+20.760%	206	2,486	-52.438%
2026-05-19	117.0000	121.1000	117.0000	120.5700	-13.613%	134	2,375	-42.564%
2026-05-18	135.1000	139.5700	128.6800	139.5700	-14.164%	1,762	2,375	-50.383%
2026-05-15	172.3000	172.5000	162.6000	162.6000	-19.289%	5	2,375	-57.411%
2026-05-14	187.9100	206.6000	187.9100	201.4600	+14.142%	91	1,836	-65.626%
2026-05-13	153.9000	180.0800	153.9000	176.5000	+26.796%	450	1,800	-60.765%
2026-05-12	133.1000	139.2000	133.1000	139.2000	-16.677%	12	1,800	-50.251%
2026-05-11	156.9500	167.0600	156.9500	167.0600	+8.039%	11	1,800	-58.548%
2026-05-08	149.5600	154.6300	149.3600	154.6300	+27.163%	4	1,920	-55.216%
2026-05-07	136.9100	136.9100	121.6000	121.6000	-11.948%	54	1,918	-43.051%
2026-05-06	114.5200	138.1000	111.9800	138.1000	+44.577%	325	1,911	-49.855%
2026-05-05	93.4000	95.5200	92.9400	95.5200	+13.986%	100	1,613	-27.502%
2026-05-04	83.8000	83.8000	83.8000	83.8000	-12.790%	3	1,547	-17.363%
2026-05-01	95.2700	96.0900	95.2700	96.0900	+17.757%	11	1,542	-27.932%
2026-04-30	81.6000	81.6000	81.6000	81.6000	+30.144%	1	1,542	-15.135%
2026-04-29	59.9000	62.7000	59.9000	62.7000	-17.337%	773	1,542	+10.447%
2026-04-27	77.9900	77.9900	75.8500	75.8500	+4.983%	7	1,126	-8.701%
2026-04-24	72.2500	72.2500	72.2500	72.2500	+15.971%	2	1,122	-4.152%
2026-04-23	66.3000	69.5600	62.1000	62.3000	+1.797%	25	1,124	+11.156%
2026-04-21	71.6000	72.5000	61.2000	61.2000	-10.053%	29	1,114	+13.154%
2026-04-20	68.0400	68.0400	68.0400	68.0400	-0.235%	1	1,114	+1.778%
2026-04-17	58.3100	74.0000	58.3100	68.2000	+40.880%	64	1,115	+1.540%
2026-04-16	48.4100	48.4100	48.4100	48.4100	+8.300%	1	1,070	+43.049%
2026-04-15	33.6800	44.9000	33.6800	44.7000	+44.426%	49	1,069	+54.922%
2026-04-14	27.1600	30.9500	27.1600	30.9500	+35.746%	23	1,066	+123.748%
2026-04-13	22.6000	22.8000	22.6000	22.8000	+20.763%	568	1,069	+203.728%
2026-04-10	19.2000	19.2000	18.8800	18.8800	-0.632%	66	1,038	+266.790%
2026-04-09	19.3000	19.3000	19.0000	19.0000	+12.693%	22	996	+264.474%
2026-04-08	16.3000	17.4500	16.2100	16.8600	+51.892%	22	990	+310.735%
2026-04-07	10.8000	11.1000	10.8000	11.1000	+9.037%	4	976	+523.874%
2026-04-06	10.1800	10.1800	10.1800	10.1800	+0.792%	10	977	+580.255%
2026-04-02	10.2800	10.2800	10.1000	10.1000	-8.182%	26	979	+585.644%
2026-04-01	11.0500	11.3000	11.0000	11.0000	+40.485%	9	979	+529.545%
2026-03-31	7.8300	7.8300	7.8300	7.8300	+6.098%	45	1,022	+784.419%
2026-03-30	7.8500	7.8500	7.3800	7.3800	+1.096%	90	1,022	+838.347%
2026-03-27	9.5000	9.5000	7.3000	7.3000	-36.245%	154	1,112	+848.630%
2026-03-26	11.3500	11.4500	11.3500	11.4500	-26.367%	2	1,016	+504.803%
2026-03-25	15.6500	15.7200	15.5500	15.5500	+10.992%	150	1,017	+345.338%
2026-03-24	14.0100	14.0100	14.0100	14.0100	-11.609%	2	1,017	+394.290%
2026-03-23	16.0000	17.9800	15.8500	15.8500	0.000%	89	1,014	+336.909%
2026-03-20	15.8500	15.8500	15.8500	15.8500	-6.820%	45	961	+336.909%
2026-03-19	18.1400	18.1400	15.9000	17.0100	-22.400%	28	961	+307.113%
2026-03-18	21.9500	21.9500	21.9200	21.9200	-14.375%	4	945	+215.922%
2026-03-16	25.4800	25.6000	25.4800	25.6000	-4.371%	2	941	+170.508%
2026-03-13	28.6400	28.6400	26.6100	26.7700	-21.380%	48	941	+158.685%
2026-03-11	34.0500	34.0500	34.0500	34.0500	-7.221%	1	923	+103.377%
2026-03-10	37.3000	37.3000	36.7000	36.7000	+40.183%	2	923	+88.692%
2026-03-09	27.9000	27.9000	25.8500	26.1800	-22.315%	48	922	+164.515%
2026-03-06	33.7000	33.7000	33.7000	33.7000	-5.390%	15	924	+105.490%
2026-03-05	39.5000	39.5000	35.6200	35.6200	-6.016%	5	909	+94.413%
2026-03-03	34.7800	37.9000	34.5700	37.9000	-18.319%	17	698	+82.718%
2026-02-27	46.4000	46.4000	46.4000	46.4000	-23.571%	8	708	+49.246%
2026-02-25	60.7100	60.7100	60.7100	60.7100	+12.635%	1	707	+14.067%
2026-02-24	54.0900	54.0900	53.9000	53.9000	+8.560%	2	707	+28.479%
2026-02-23	49.6500	49.6500	49.6500	49.6500	-7.714%	1	707	+39.476%
2026-02-20	53.8000	53.8000	53.8000	53.8000	-8.937%	2	708	+28.717%
2026-02-18	56.8300	59.0800	56.8300	59.0800	+5.878%	10	708	+17.214%
2026-02-13	54.2200	55.8000	54.2200	55.8000	-3.644%	4	698	+24.104%
2026-02-12	68.6000	68.6000	57.9100	57.9100	-16.832%	7	698	+19.582%
2026-02-06	61.6800	69.6300	61.6800	69.6300	+22.804%	80	318	-0.546%
2026-02-05	54.6000	57.5000	54.6000	56.7000	-17.431%	49	329	+22.134%
2026-02-04	70.4000	70.4000	68.6700	68.6700	-1.900%	7	304	+0.845%
2026-02-03	68.9700	70.0000	68.9700	70.0000	-11.583%	4	300	-1.071%
2026-01-30	79.1700	79.1700	79.1700	79.1700	-0.665%	3	303	-12.530%
2026-01-29	79.7000	79.7000	79.7000	79.7000	-12.128%	1	303	-13.112%
2026-01-27	90.5500	90.7000	90.5500	90.7000	+23.234%	25	177	-23.649%
2026-01-23	71.5700	73.6000	71.5700	73.6000	-1.473%	4	189	-5.910%
2026-01-21	63.6200	74.7000	60.5700	74.7000	+29.149%	11	187	-7.296%
2026-01-20	68.4500	68.4500	57.6800	57.8400	-34.175%	5	180	+19.727%
2026-01-16	87.8700	87.8700	87.8700	87.8700	+6.187%	2	180	-21.190%
2026-01-14	82.9500	82.9500	82.7500	82.7500	-15.085%	2	180	-16.314%
2026-01-12	96.8500	97.4500	96.8500	97.4500	+0.651%	2	179	-28.938%
2026-01-09	96.8200	96.8200	96.8200	96.8200	+12.778%	5	177	-28.476%
2026-01-08	85.8500	85.8500	85.8500	85.8500	-8.280%	1	177	-19.336%
2026-01-06	93.6000	93.6000	93.6000	93.6000	+11.535%	1	177	-26.015%
2025-12-30	83.9200	83.9200	83.9200	83.9200	-7.851%	3	176	-17.481%
2025-12-26	91.0500	91.0700	91.0500	91.0700	+11.061%	2	173	-23.960%
2025-12-23	82.0000	82.0000	82.0000	82.0000	+34.913%	48	175	-15.549%
2025-12-17	60.6900	60.7800	60.6900	60.7800	-43.581%	2	191	+13.936%
2025-12-11	107.7300	107.7300	107.7300	107.7300	-0.746%	6	196	-35.719%
2025-12-10	108.1800	108.5400	108.1800	108.5400	+6.006%	106	196	-36.199%
2025-12-08	102.3900	102.3900	102.3900	102.3900	-7.205%	20	262	-32.366%
2025-12-05	113.9500	114.1400	110.0600	110.3400	+5.872%	120	262	-37.239%
2025-12-04	104.2200	104.2200	104.2200	104.2200	-4.024%	40	365	-33.554%
2025-12-03	98.6900	108.5900	98.6900	108.5900	+8.819%	70	405	-36.228%
2025-12-01	104.6200	104.6300	99.7800	99.7900	+5.598%	153	340	-30.604%
2025-11-25	94.5000	94.5000	94.5000	94.5000	+9.249%	12	444	-26.720%
2025-11-24	86.5000	86.5000	86.5000	86.5000	+9.176%	24	444	-19.942%
2025-11-21	69.2400	79.2700	69.2300	79.2300	-11.336%	268	420	-12.596%
2025-11-19	89.3600	89.3600	89.3600	89.3600	+7.611%	60	155	-22.504%
2025-11-18	80.1500	83.0400	80.0500	83.0400	-40.349%	15	95	-16.606%
2025-11-12	139.6300	139.6300	139.2100	139.2100	+23.446%	2	85	-50.255%
2025-11-06	116.6600	116.6600	112.7700	112.7700	-20.461%	80	84	-38.592%
2025-11-03	141.4500	142.3300	141.4500	141.7800	0.000%	88	0	-51.157%

.dark-mode .DGp0h5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DGp0h5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7650SPX Aug 21 2026 7650.00 Call (SPX260821C07650000)option OPRA

SPX20260821C7650
SPX Aug 21 2026 7650.00 Call (SPX260821C07650000)
option OPRA