Dark

SPX20260821C7725
SPX Aug 21 2026 7725.00 Call (SPX260821C07725000)
option OPRA

EOD

Jul 6, 2026

69.70+40.241%(+20.00)169

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	60.1000	69.7000	60.1000	69.7000	+40.241%	169	1,727	0.000%
2026-07-02	73.2000	73.2000	49.7000	49.7000	-25.151%	39	1,637	+40.241%
2026-07-01	71.3500	71.5500	65.8000	66.4000	-4.323%	458	1,637	+4.970%
2026-06-30	62.7700	69.8000	62.7700	69.4000	+21.541%	374	2,004	+0.432%
2026-06-29	43.3000	57.3600	43.3000	57.1000	+1.601%	566	1,276	+22.067%
2026-06-23	54.4000	60.6500	54.4000	56.2000	-28.399%	10	1,093	+24.021%
2026-06-22	78.4900	78.4900	78.4900	78.4900	-15.874%	10	1,100	-11.199%
2026-06-18	95.3000	95.3000	89.7000	93.3000	-28.887%	31	1,084	-25.295%
2026-06-15	123.4100	131.2000	121.2400	131.2000	+51.152%	20	1,084	-46.875%
2026-06-12	77.6000	89.5000	77.6000	86.8000	+4.327%	8	1,084	-19.700%
2026-06-11	86.6600	86.6600	83.2000	83.2000	+33.120%	7	1,084	-16.226%
2026-06-10	68.9000	68.9000	62.5000	62.5000	-15.768%	4	1,096	+11.520%
2026-06-09	74.2000	74.2000	74.2000	74.2000	-10.462%	2	1,097	-6.065%
2026-06-08	94.8500	96.0000	82.8700	82.8700	-19.191%	414	1,095	-15.892%
2026-06-05	122.6400	122.6400	102.5500	102.5500	-34.431%	508	1,116	-32.033%
2026-06-04	135.8000	156.4000	135.8000	156.4000	-3.391%	8	452	-55.435%
2026-06-03	161.8900	161.8900	161.8900	161.8900	-8.717%	1	460	-56.946%
2026-06-02	168.7000	177.3500	168.7000	177.3500	+7.095%	41	460	-60.699%
2026-06-01	164.5700	166.0000	164.5700	165.6000	+2.071%	4	474	-57.911%
2026-05-29	165.7000	165.9000	159.5000	162.2400	+13.217%	54	474	-57.039%
2026-05-27	143.3000	143.3000	143.3000	143.3000	+3.294%	3	423	-51.361%
2026-05-22	138.7300	138.7300	138.7300	138.7300	+17.568%	2	420	-49.759%
2026-05-21	108.9000	118.0000	105.6000	118.0000	-11.809%	6	301	-40.932%
2026-05-15	133.8000	133.8000	133.8000	133.8000	+16.754%	10	301	-47.907%
2026-05-12	112.6000	114.6000	112.6000	114.6000	-9.514%	3	301	-39.180%
2026-05-11	126.6500	126.6500	126.6500	126.6500	+6.429%	1	301	-44.966%
2026-05-08	119.0000	119.0000	119.0000	119.0000	+26.220%	1	300	-41.429%
2026-05-07	100.0000	104.1000	94.2800	94.2800	-9.241%	268	300	-26.071%
2026-05-06	103.3000	104.3900	103.3000	103.8800	+47.767%	117	188	-32.903%
2026-05-05	70.3000	70.3000	70.3000	70.3000	+21.732%	1	231	-0.853%
2026-05-04	65.0300	65.0300	57.7500	57.7500	-19.197%	3	232	+20.693%
2026-05-01	71.6500	71.6500	71.4700	71.4700	+42.969%	19	243	-2.477%
2026-04-30	51.1500	51.1500	49.5700	49.9900	-18.022%	4	243	+39.428%
2026-04-27	60.8900	60.9800	60.8900	60.9800	+3.181%	117	244	+14.300%
2026-04-24	59.1000	59.1000	59.1000	59.1000	+34.932%	1	189	+17.936%
2026-04-21	46.8000	47.0000	43.8000	43.8000	-11.156%	68	229	+59.132%
2026-04-20	52.5000	52.5000	48.9000	49.3000	-5.192%	55	229	+41.379%
2026-04-17	53.7200	57.1500	52.0000	52.0000	+43.646%	10	260	+34.038%
2026-04-16	37.2000	37.2000	36.2000	36.2000	+9.036%	8	258	+92.541%
2026-04-15	26.4000	33.2000	26.4000	33.2000	+38.912%	31	257	+109.940%
2026-04-14	19.9000	24.0000	19.9000	23.9000	+101.688%	120	253	+191.632%
2026-04-08	12.5600	12.5600	11.8500	11.8500	+50.763%	5	159	+488.186%
2026-04-07	7.8600	7.8600	7.8600	7.8600	+0.769%	1	167	+786.768%
2026-04-01	8.4100	8.4100	7.8000	7.8000	+14.706%	3	167	+793.590%
2026-03-31	6.8000	6.8000	6.8000	6.8000	+25.926%	1	167	+925.000%
2026-03-30	5.4000	5.4000	5.4000	5.4000	-16.795%	40	168	+1,190.741%
2026-03-27	7.1400	7.1400	6.4900	6.4900	-37.295%	2	189	+973.960%
2026-03-24	10.3500	10.4000	10.2500	10.3500	-13.750%	9	191	+573.430%
2026-03-23	11.7500	12.3900	11.5400	12.0000	-6.103%	15	194	+480.833%
2026-03-19	12.0000	12.8200	11.7000	12.7800	-21.354%	7	189	+445.383%
2026-03-18	16.2500	16.2500	16.2500	16.2500	-8.964%	2	190	+328.923%
2026-03-17	17.8500	17.8500	17.8500	17.8500	-5.954%	4	188	+290.476%
2026-03-16	18.9800	18.9800	18.9800	18.9800	-0.367%	1	188	+267.229%
2026-03-13	19.5100	19.5100	19.0500	19.0500	-24.554%	3	187	+265.879%
2026-03-11	24.7000	25.2500	24.7000	25.2500	-5.784%	3	187	+176.040%
2026-03-10	27.3000	27.3000	26.8000	26.8000	+7.631%	3	189	+160.075%
2026-03-09	19.4400	24.9000	19.3400	24.9000	-3.861%	5	187	+179.920%
2026-03-06	25.2000	25.9000	25.2000	25.9000	-10.690%	16	187	+169.112%
2026-03-05	29.0000	29.0000	29.0000	29.0000	-17.332%	15	187	+140.345%
2026-02-27	35.0800	35.0800	35.0800	35.0800	-10.051%	1	187	+98.689%
2026-02-26	39.0000	39.0000	39.0000	39.0000	-15.217%	2	188	+78.718%
2026-02-25	46.0000	46.0000	46.0000	46.0000	+0.899%	6	186	+51.522%
2026-02-20	44.2600	45.5900	44.2600	45.5900	+5.070%	2	186	+52.884%
2026-02-18	43.3900	43.3900	43.3900	43.3900	+6.583%	2	187	+60.636%
2026-02-13	40.7100	40.7100	40.7100	40.7100	-15.346%	1	186	+71.211%
2026-02-12	48.0900	48.0900	48.0900	48.0900	-15.735%	1	186	+44.937%
2026-02-11	56.3900	57.0700	55.8400	57.0700	-2.594%	5	185	+22.131%
2026-02-10	61.0400	62.4000	58.5900	58.5900	-6.719%	6	183	+18.962%
2026-02-09	60.6200	62.8200	60.6200	62.8100	+17.953%	69	181	+10.970%
2026-02-06	53.2500	53.2500	53.2500	53.2500	-0.746%	1	190	+30.892%
2026-02-03	53.6500	53.6500	53.6500	53.6500	-15.975%	1	190	+29.916%
2026-01-30	63.8500	63.8500	63.8500	63.8500	-6.938%	50	190	+9.162%
2026-01-29	63.3000	68.6100	63.3000	68.6100	-4.136%	51	202	+1.589%
2026-01-28	71.5700	71.5700	71.5700	71.5700	-1.119%	1	252	-2.613%
2026-01-27	72.3800	72.3800	72.3800	72.3800	+9.385%	4	252	-3.703%
2026-01-26	66.1700	66.1700	66.1700	66.1700	+21.102%	1	252	+5.335%
2026-01-21	54.6900	54.6900	54.6400	54.6400	-26.510%	2	251	+27.562%
2026-01-13	74.3500	74.3500	74.3500	74.3500	-6.242%	1	250	-6.254%
2026-01-12	79.3000	79.3000	79.3000	79.3000	-0.189%	1	249	-12.106%
2026-01-09	77.9000	79.4500	77.9000	79.4500	+14.103%	25	249	-12.272%
2026-01-08	69.6300	69.6300	69.6300	69.6300	-9.123%	1	272	+0.101%
2026-01-06	76.6200	76.6200	76.6200	76.6200	+2.557%	1	273	-9.032%
2025-12-26	74.8700	74.8700	74.7100	74.7100	+1.384%	2	272	-6.706%
2025-12-24	73.4200	73.6900	73.3900	73.6900	+14.853%	24	275	-5.415%
2025-12-23	63.9300	64.1600	63.9300	64.1600	-4.038%	2	275	+8.635%
2025-12-15	66.8600	66.8600	66.8600	66.8600	-9.514%	1	275	+4.248%
2025-12-12	73.8900	73.8900	73.8900	73.8900	-18.381%	1	275	-5.671%
2025-12-08	90.5300	90.5300	90.5300	90.5300	+8.797%	2	274	-23.009%
2025-12-02	84.1100	84.1100	83.2000	83.2100	-2.324%	70	272	-16.236%
2025-11-26	84.9400	85.1900	84.9400	85.1900	+11.287%	110	125	-18.183%
2025-11-25	76.5500	76.5500	76.5500	76.5500	+33.455%	24	125	-8.948%
2025-11-21	58.3500	58.3500	57.3600	57.3600	-7.573%	15	101	+21.513%
2025-11-20	62.0600	62.0600	62.0600	62.0600	-12.096%	66	95	+12.311%
2025-11-19	70.7000	70.7000	70.6000	70.6000	-39.648%	33	128	-1.275%
2025-11-12	116.9800	116.9800	116.9800	116.9800	+33.615%	66	106	-40.417%
2025-11-06	91.5500	91.5500	87.5500	87.5500	-19.033%	10	47	-20.388%
2025-11-04	108.3100	108.3100	108.1300	108.1300	-2.401%	14	37	-35.541%
2025-10-27	102.4400	110.7900	102.0400	110.7900	0.000%	60	30	-37.088%

.dark-mode .BgC3W3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgC3W3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7725SPX Aug 21 2026 7725.00 Call (SPX260821C07725000)option OPRA

SPX20260821C7725
SPX Aug 21 2026 7725.00 Call (SPX260821C07725000)
option OPRA