Dark

SPX20260821C7700
SPX Aug 21 2026 7700.00 Call (SPX260821C07700000)
option OPRA

EOD

Jul 8, 2026

51.60-15.479%(-9.45)3,228

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	49.5800	52.5000	42.5900	51.6000	-15.479%	3,228	11,497	0.000%
2026-07-07	67.4600	67.4600	57.5300	61.0500	-22.722%	2,891	10,913	-15.479%
2026-07-06	66.5500	80.6000	66.5500	79.0000	+32.997%	890	9,619	-34.684%
2026-07-02	75.2400	85.1000	50.9900	59.4000	-20.694%	2,251	8,737	-13.131%
2026-07-01	66.5000	80.5000	63.5500	74.9000	+0.631%	1,379	8,737	-31.108%
2026-06-30	65.0000	80.9000	65.0000	74.4300	+16.771%	4,105	9,128	-30.673%
2026-06-29	59.5800	64.8000	56.5700	63.7400	+27.480%	915	7,864	-19.046%
2026-06-26	49.5300	59.6000	47.3000	50.0000	-2.913%	3,293	7,078	+3.200%
2026-06-25	53.0000	61.5000	51.5000	51.5000	-2.647%	550	4,880	+0.194%
2026-06-24	64.9000	72.4000	52.9000	52.9000	-12.749%	639	4,903	-2.457%
2026-06-23	73.0000	76.7500	60.6300	60.6300	-31.492%	260	4,965	-14.894%
2026-06-22	105.7500	109.1000	86.7200	88.5000	-15.067%	339	4,927	-41.695%
2026-06-18	105.5000	106.2100	93.6000	104.2000	+27.073%	145	4,898	-50.480%
2026-06-17	112.6800	118.5500	77.5800	82.0000	-26.786%	597	4,898	-37.073%
2026-06-16	132.0000	132.0000	112.0000	112.0000	-22.652%	116	4,898	-53.929%
2026-06-15	130.9000	148.7000	130.9000	144.8000	+53.830%	572	4,009	-64.365%
2026-06-12	82.3000	107.1800	81.8000	94.1300	+4.080%	1,323	4,009	-45.182%
2026-06-11	67.4000	96.2100	63.0000	90.4400	+53.522%	305	4,009	-42.946%
2026-06-10	89.2000	89.2000	58.9100	58.9100	-32.828%	1,002	3,968	-12.409%
2026-06-09	94.6300	94.6300	57.4000	87.7000	-6.503%	511	4,310	-41.163%
2026-06-08	107.8600	109.4100	93.8000	93.8000	+12.754%	226	4,075	-44.989%
2026-06-05	135.7500	137.0700	83.0700	83.1900	-50.512%	929	3,943	-37.973%
2026-06-04	148.6400	176.4000	148.6400	168.1000	+2.170%	1,635	3,657	-69.304%
2026-06-03	183.6000	183.6000	162.4000	164.5300	-12.855%	184	4,024	-68.638%
2026-06-02	177.9000	191.6000	177.9000	188.8000	-0.369%	509	4,164	-72.669%
2026-06-01	171.1000	190.0500	166.0000	189.5000	+8.783%	244	4,135	-72.770%
2026-05-29	182.2700	184.4200	172.5000	174.2000	+0.144%	715	4,199	-70.379%
2026-05-28	167.4000	173.9500	167.4000	173.9500	+12.117%	4	4,207	-70.336%
2026-05-27	150.8000	157.6400	149.4000	155.1500	-3.031%	1,004	4,207	-66.742%
2026-05-26	159.1400	160.0000	154.0000	160.0000	+13.636%	1,087	3,286	-67.750%
2026-05-22	144.1600	151.7700	140.8000	140.8000	+10.207%	1,816	2,930	-63.352%
2026-05-21	120.1500	136.6000	114.4200	127.7600	-1.153%	1,666	4,260	-59.612%
2026-05-20	108.2500	129.2700	108.2500	129.2500	+26.654%	30	4,260	-60.077%
2026-05-19	94.7000	105.1700	94.7000	102.0500	-24.963%	176	3,192	-49.437%
2026-05-15	138.7000	138.7000	136.0000	136.0000	-22.968%	18	3,192	-62.059%
2026-05-14	185.9500	189.5100	176.5500	176.5500	+14.494%	423	3,020	-70.773%
2026-05-13	158.5500	158.5500	154.2000	154.2000	+23.360%	27	2,933	-66.537%
2026-05-12	127.2300	127.2300	114.0000	125.0000	-13.793%	405	2,933	-58.720%
2026-05-11	130.2000	145.0000	130.2000	145.0000	+13.087%	22	2,933	-64.414%
2026-05-08	118.8000	133.1200	118.6000	128.2200	+20.814%	449	2,580	-59.757%
2026-05-07	116.5600	121.4000	102.9800	106.1300	-9.018%	34	2,339	-51.380%
2026-05-06	105.1000	116.6500	105.1000	116.6500	+44.012%	31	2,330	-55.765%
2026-05-05	76.5500	81.7000	76.5000	81.0000	+15.385%	70	2,323	-36.296%
2026-05-04	70.2000	70.2000	70.2000	70.2000	-8.475%	20	2,287	-26.496%
2026-05-01	78.6000	80.5800	76.7000	76.7000	+14.993%	212	2,177	-32.725%
2026-04-30	57.3000	66.7000	57.3000	66.7000	+33.347%	15	2,177	-22.639%
2026-04-29	52.2000	52.2000	49.5000	50.0200	-14.569%	11	2,177	+3.159%
2026-04-28	60.0100	60.0100	58.5500	58.5500	-12.219%	211	2,180	-11.870%
2026-04-27	64.7000	66.7000	64.7000	66.7000	+1.723%	35	2,188	-22.639%
2026-04-24	65.5700	65.5700	65.5700	65.5700	+27.717%	1	2,173	-21.305%
2026-04-23	57.7100	57.7100	51.3400	51.3400	-5.451%	9	2,172	+0.506%
2026-04-22	54.3000	54.3000	54.3000	54.3000	+2.164%	15	2,166	-4.972%
2026-04-21	60.0000	60.8000	53.1500	53.1500	-2.656%	296	2,185	-2.916%
2026-04-20	53.0300	54.6000	53.0300	54.6000	-4.861%	213	2,185	-5.495%
2026-04-17	49.7000	57.7000	49.7000	57.3900	+29.724%	1,603	1,975	-10.089%
2026-04-16	39.7500	44.2400	39.7500	44.2400	+23.403%	12	843	+16.637%
2026-04-15	28.3000	35.8500	28.3000	35.8500	+35.693%	172	851	+43.933%
2026-04-14	20.8000	26.4200	20.8000	26.4200	+62.086%	302	902	+95.307%
2026-04-10	16.3000	16.3000	16.3000	16.3000	+8.234%	15	725	+216.564%
2026-04-09	14.7000	15.0600	14.7000	15.0600	+10.735%	4	742	+242.629%
2026-04-08	14.1500	14.1500	13.6000	13.6000	+46.394%	11	741	+279.412%
2026-04-07	8.2500	9.2900	8.2500	9.2900	+14.691%	4	743	+455.436%
2026-04-02	8.1000	8.1000	8.1000	8.1000	-10.695%	1	744	+537.037%
2026-04-01	8.9900	9.0700	8.9900	9.0700	+61.964%	2	744	+468.908%
2026-03-30	5.5700	5.6000	5.5700	5.6000	-9.677%	24	743	+821.429%
2026-03-27	6.2000	6.2000	6.2000	6.2000	-45.662%	2	722	+732.258%
2026-03-25	11.4100	11.4100	11.4100	11.4100	+6.140%	1	722	+352.235%
2026-03-24	10.7500	10.7500	10.7500	10.7500	-20.488%	1	722	+380.000%
2026-03-23	12.9700	14.7300	12.9700	13.5200	+8.160%	62	721	+281.657%
2026-03-20	12.9500	12.9500	12.3000	12.5000	-10.201%	50	727	+312.800%
2026-03-19	14.8900	15.3900	12.5600	13.9200	-20.000%	43	754	+270.690%
2026-03-18	17.5500	17.5500	17.4000	17.4000	-9.422%	6	764	+196.552%
2026-03-17	19.7400	19.7400	19.2100	19.2100	-6.748%	48	758	+168.610%
2026-03-16	22.1500	22.1500	20.6000	20.6000	-24.680%	42	748	+150.485%
2026-03-11	27.2000	27.3500	27.2000	27.3500	-9.437%	2	725	+88.665%
2026-03-10	30.2000	30.2000	30.2000	30.2000	+2.027%	22	726	+70.861%
2026-03-05	30.2100	30.2100	29.6000	29.6000	-2.632%	5	721	+74.324%
2026-03-03	30.8400	30.8800	28.3000	30.4000	-23.541%	30	720	+69.737%
2026-03-02	39.7600	39.7600	39.7600	39.7600	-10.450%	1	721	+29.779%
2026-02-26	44.4000	44.4000	44.4000	44.4000	-15.219%	4	726	+16.216%
2026-02-25	52.3700	52.3700	52.3700	52.3700	+11.071%	154	745	-1.470%
2026-02-24	47.1500	47.1500	47.1500	47.1500	+13.070%	4	745	+9.438%
2026-02-23	41.7000	41.7000	41.7000	41.7000	-15.244%	4	745	+23.741%
2026-02-20	48.8000	49.2000	48.8000	49.2000	+13.652%	12	749	+4.878%
2026-02-19	45.2000	45.2000	43.2900	43.2900	-3.046%	4	749	+19.196%
2026-02-18	44.6500	44.6500	44.6500	44.6500	+6.997%	1	747	+15.566%
2026-02-17	44.5500	44.5500	41.7300	41.7300	-12.147%	6	747	+23.652%
2026-02-13	45.9600	47.5000	45.9600	47.5000	-5.114%	35	715	+8.632%
2026-02-12	58.6000	58.6000	49.6900	50.0600	-18.826%	10	715	+3.076%
2026-02-11	61.6700	61.6700	61.6700	61.6700	-6.815%	1	707	-16.329%
2026-02-10	66.1800	66.1800	66.1800	66.1800	+34.512%	1	706	-22.031%
2026-02-05	47.2500	49.2000	45.9200	49.2000	-16.469%	12	705	+4.878%
2026-02-04	58.9000	58.9000	58.9000	58.9000	+1.464%	1	698	-12.394%
2026-02-03	73.2700	73.2700	58.0500	58.0500	-17.741%	8	698	-11.111%
2026-01-30	70.5700	70.5700	70.5700	70.5700	+2.872%	3	698	-26.881%
2026-01-29	68.6000	68.6000	68.6000	68.6000	-13.132%	1	698	-24.781%
2026-01-27	78.9700	78.9700	78.9700	78.9700	+27.887%	1	698	-34.659%
2026-01-23	63.3100	63.3100	61.7500	61.7500	-3.274%	24	697	-16.437%
2026-01-22	63.8400	63.8400	63.8400	63.8400	+10.450%	1	701	-19.173%
2026-01-21	54.5700	57.8000	54.5700	57.8000	-2.710%	29	701	-10.727%
2026-01-20	57.4200	59.4100	57.4200	59.4100	-19.716%	4	673	-13.146%
2026-01-16	74.1700	74.1700	74.0000	74.0000	-1.844%	5	672	-30.270%
2026-01-15	80.8000	80.8000	75.3900	75.3900	+5.220%	9	672	-31.556%
2026-01-14	71.6500	71.6500	71.6500	71.6500	-10.213%	1	672	-27.983%
2026-01-13	79.8000	79.8000	79.8000	79.8000	-4.921%	1	703	-35.338%
2026-01-12	82.1000	84.5500	82.1000	83.9300	+0.359%	601	704	-38.520%
2026-01-09	80.8000	83.6300	80.8000	83.6300	+11.910%	94	565	-38.300%
2026-01-08	76.0500	76.0500	74.7300	74.7300	-11.989%	12	624	-30.951%
2026-01-07	84.4500	85.0000	84.4500	84.9100	+3.549%	200	623	-39.230%
2026-01-06	77.3600	82.3500	75.4500	82.0000	+12.483%	135	692	-37.073%
2026-01-05	74.9800	75.1500	72.9000	72.9000	+17.278%	211	712	-29.218%
2025-12-31	64.0000	64.0000	62.1600	62.1600	-12.917%	2	784	-16.988%
2025-12-30	71.3800	71.3800	71.3800	71.3800	-10.742%	2	784	-27.711%
2025-12-26	80.4300	80.4300	79.6000	79.9700	+13.594%	6	784	-35.476%
2025-12-23	70.4000	70.4000	70.4000	70.4000	+8.911%	50	783	-26.705%
2025-12-19	63.1500	64.8000	63.1500	64.6400	+10.326%	120	833	-20.173%
2025-12-18	63.4300	63.4300	58.5000	58.5900	+13.217%	96	764	-11.930%
2025-12-17	64.6600	64.6600	51.7500	51.7500	-32.264%	102	788	-0.290%
2025-12-12	76.4000	76.4000	76.4000	76.4000	-13.536%	1	696	-32.461%
2025-12-10	88.3600	88.3600	88.3600	88.3600	-0.383%	40	695	-41.603%
2025-12-02	88.7000	88.7000	88.7000	88.7000	+5.721%	1	695	-41.826%
2025-11-25	76.3900	84.1000	75.9400	83.9000	+8.272%	187	695	-38.498%
2025-11-24	71.3600	77.6600	71.3600	77.4900	+2.432%	230	551	-33.411%
2025-11-21	61.2900	75.6500	61.2900	75.6500	-28.827%	7	358	-31.791%
2025-11-13	108.1300	108.1300	106.2900	106.2900	-14.482%	80	352	-51.454%
2025-11-12	124.3000	124.3000	124.2900	124.2900	+58.817%	2	272	-58.484%
2025-11-07	84.3700	85.2000	78.2600	78.2600	-15.331%	24	271	-34.066%
2025-11-06	91.6900	92.4300	91.6700	92.4300	-32.434%	7	265	-44.174%
2025-10-28	134.9900	136.8000	134.8300	136.8000	+82.351%	5	209	-62.281%
2025-10-22	86.2100	86.6000	75.0200	75.0200	-14.847%	9	212	-31.218%
2025-10-21	88.1800	88.1800	88.1000	88.1000	+1.381%	4	213	-41.430%
2025-10-16	86.9600	86.9600	86.9000	86.9000	+1.637%	4	115	-40.621%
2025-10-15	85.2000	85.5000	85.2000	85.5000	+18.915%	8	113	-39.649%
2025-10-14	71.7400	71.9000	71.7400	71.9000	-9.945%	2	105	-28.234%
2025-10-13	80.0300	80.0300	79.8400	79.8400	+8.789%	2	104	-35.371%
2025-10-10	73.2300	73.4300	73.1100	73.3900	-26.278%	102	101	-29.691%
2025-10-08	99.6000	99.6000	99.5500	99.5500	+9.818%	2	54	-48.167%
2025-10-07	90.6800	90.6800	90.6500	90.6500	-4.639%	2	54	-43.078%
2025-10-06	95.0600	95.0600	95.0600	95.0600	+31.498%	3	54	-45.718%
2025-09-26	72.4900	72.4900	72.2900	72.2900	+0.598%	4	54	-28.621%
2025-09-18	71.8600	71.8600	71.8600	71.8600	+19.468%	2	53	-28.194%
2025-09-12	57.3000	62.1700	57.2000	60.1500	+3.493%	5	56	-14.214%
2025-09-11	52.6800	58.1200	52.6800	58.1200	+15.089%	19	55	-11.218%
2025-09-10	49.4600	50.5000	49.3900	50.5000	+11.924%	16	54	+2.178%
2025-09-09	44.9800	45.1200	44.9800	45.1200	+11.160%	2	68	+14.362%
2025-09-05	48.3700	48.7800	40.5900	40.5900	-10.437%	11	68	+27.125%
2025-09-04	45.3200	45.3200	45.3200	45.3200	+24.198%	2	72	+13.857%
2025-09-03	36.5300	36.5300	36.4900	36.4900	+5.007%	5	72	+41.409%
2025-09-02	36.1300	36.1300	34.7400	34.7500	-19.130%	6	67	+48.489%
2025-08-25	43.4600	43.4600	42.9700	42.9700	-3.068%	3	60	+20.084%
2025-08-22	44.5200	44.5500	44.3200	44.3300	+20.593%	9	57	+16.400%
2025-08-21	36.7600	36.7600	36.7600	36.7600	-1.632%	3	48	+40.370%
2025-08-20	35.9400	37.3700	35.9400	37.3700	-8.407%	5	45	+38.079%
2025-08-19	40.3800	40.8000	40.3800	40.8000	-10.389%	5	41	+26.471%
2025-08-18	46.3800	46.3800	45.5300	45.5300	-7.252%	3	38	+13.332%
2025-08-13	49.0900	49.0900	49.0900	49.0900	+23.033%	1	35	+5.113%
2025-08-11	40.2600	40.2600	39.7000	39.9000	+13.967%	27	35	+29.323%
2025-08-07	35.0100	35.0100	35.0100	35.0100	+15.164%	1	8	+47.386%
2025-08-01	30.4000	30.4000	30.4000	30.4000	-27.533%	3	7	+69.737%
2025-07-31	41.9500	41.9500	41.9500	41.9500	-6.549%	2	4	+23.004%
2025-07-28	47.7500	47.7500	44.8900	44.8900	0.000%	2	2	+14.948%

.dark-mode .CxbYqv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CxbYqv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7700SPX Aug 21 2026 7700.00 Call (SPX260821C07700000)option OPRA

SPX20260821C7700
SPX Aug 21 2026 7700.00 Call (SPX260821C07700000)
option OPRA