Dark

SPX20260821C7750
SPX Aug 21 2026 7750.00 Call (SPX260821C07750000)
option OPRA

EOD

Jul 8, 2026

37.00-22.513%(-10.75)513

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	36.2700	38.2000	31.1000	37.0000	-22.513%	513	8,912	0.000%
2026-07-07	52.9000	52.9000	42.7800	47.7500	-21.528%	345	8,594	-22.513%
2026-07-06	52.5000	61.2000	52.5000	60.8500	+42.840%	1,321	8,909	-39.195%
2026-07-02	63.9600	63.9600	39.0000	42.6000	-20.374%	255	9,077	-13.146%
2026-07-01	50.6000	63.0000	50.0100	53.5000	-12.151%	25	9,077	-30.841%
2026-06-30	49.4600	60.9000	49.4600	60.9000	+24.311%	1,661	9,093	-39.245%
2026-06-29	50.2900	50.2900	39.8100	48.9900	+58.955%	1,255	7,070	-24.474%
2026-06-26	35.1000	45.3500	30.8200	30.8200	-31.511%	2,226	5,957	+20.052%
2026-06-25	49.5000	49.5000	37.7000	45.0000	-8.163%	731	4,360	-17.778%
2026-06-24	51.8000	51.8000	40.5000	49.0000	+1.871%	64	4,001	-24.490%
2026-06-23	47.0000	59.5000	47.0000	48.1000	-31.384%	55	3,969	-23.077%
2026-06-22	87.5000	87.5000	67.7000	70.1000	-18.298%	939	3,938	-47.218%
2026-06-18	75.0000	85.8000	75.0000	85.8000	+33.437%	50	4,002	-56.876%
2026-06-17	90.8000	91.0000	62.0900	64.3000	-39.254%	127	4,002	-42.457%
2026-06-16	105.0000	105.8500	104.9500	105.8500	-3.156%	53	4,002	-65.045%
2026-06-15	116.5000	120.3600	109.0000	109.3000	+42.262%	203	3,893	-66.148%
2026-06-12	77.4400	87.1800	74.9000	76.8300	-3.722%	220	3,893	-51.842%
2026-06-11	64.0000	79.8000	64.0000	79.8000	+62.857%	76	3,893	-53.634%
2026-06-10	65.7500	65.7500	48.5000	49.0000	-22.932%	114	3,802	-24.490%
2026-06-09	47.4700	68.3100	47.0000	63.5800	-17.106%	265	3,692	-41.806%
2026-06-08	88.6000	90.9000	76.7000	76.7000	+13.562%	35	3,625	-51.760%
2026-06-05	110.6000	110.6000	67.5400	67.5400	-53.765%	68	3,616	-45.218%
2026-06-04	126.6500	150.7000	125.6100	146.0800	+5.778%	114	3,593	-74.671%
2026-06-03	154.7000	154.7000	138.1000	138.1000	-14.753%	5	3,560	-73.208%
2026-06-02	152.7000	167.8600	150.0000	162.0000	-0.917%	445	3,555	-77.160%
2026-06-01	155.0600	164.6200	155.0600	163.5000	+7.283%	802	3,259	-77.370%
2026-05-29	159.0500	159.0500	144.8000	152.4000	+1.532%	623	2,653	-75.722%
2026-05-28	138.3600	150.1000	138.3600	150.1000	+8.219%	248	2,903	-75.350%
2026-05-27	138.7000	138.7000	138.7000	138.7000	+4.200%	1	2,396	-73.324%
2026-05-26	133.4100	143.0200	133.0000	133.1100	+4.073%	40	2,397	-72.203%
2026-05-22	123.6800	128.3800	123.6800	127.9000	+16.697%	5	1,552	-71.071%
2026-05-21	100.1000	109.6000	98.5100	109.6000	+1.014%	12	1,549	-66.241%
2026-05-20	96.4000	108.5000	96.4000	108.5000	+26.560%	29	1,549	-65.899%
2026-05-19	85.9000	85.9000	85.7300	85.7300	-14.866%	9	1,640	-56.841%
2026-05-18	101.6000	101.6000	100.7000	100.7000	-18.030%	4	1,640	-63.257%
2026-05-15	127.4000	127.4000	122.8500	122.8500	-20.588%	317	1,640	-69.882%
2026-05-14	147.8400	165.7500	147.8400	154.7000	+13.333%	11	1,410	-76.083%
2026-05-13	109.2800	136.5000	109.2800	136.5000	+14.658%	316	1,406	-72.894%
2026-05-11	119.8000	119.8000	119.0500	119.0500	+8.583%	11	1,406	-68.921%
2026-05-08	108.9900	110.2000	108.9900	109.6400	+25.734%	20	1,187	-66.253%
2026-05-07	98.9800	103.0800	87.2000	87.2000	-2.570%	156	1,183	-57.569%
2026-05-06	76.3900	89.7000	75.4000	89.5000	+34.384%	39	1,054	-58.659%
2026-05-05	59.0000	66.6000	59.0000	66.6000	+20.959%	14	1,068	-44.444%
2026-05-04	56.7400	56.7400	55.0600	55.0600	-11.265%	30	1,070	-32.801%
2026-05-01	62.0500	62.0500	62.0500	62.0500	+44.135%	40	1,074	-40.371%
2026-04-30	43.0500	43.0500	43.0500	43.0500	+3.386%	3	1,074	-14.053%
2026-04-29	41.7900	41.7900	41.6400	41.6400	-5.557%	735	1,077	-11.143%
2026-04-28	43.1000	44.0900	43.1000	44.0900	-18.200%	2	515	-16.081%
2026-04-27	53.5000	53.9000	53.5000	53.9000	+14.681%	5	517	-31.354%
2026-04-22	45.3000	47.0000	45.3000	47.0000	+15.764%	6	504	-21.277%
2026-04-21	40.6000	40.6000	40.6000	40.6000	-7.727%	6	496	-8.867%
2026-04-20	44.8000	44.8000	44.0000	44.0000	-7.950%	20	496	-15.909%
2026-04-17	44.2000	51.8000	44.2000	47.8000	+46.312%	18	516	-22.594%
2026-04-16	32.6700	32.6700	32.6700	32.6700	+6.521%	1	512	+13.254%
2026-04-15	23.8000	30.6700	23.8000	30.6700	+50.713%	22	511	+20.639%
2026-04-14	17.4500	20.3500	17.4500	20.3500	+55.344%	7	494	+81.818%
2026-04-13	11.6200	13.1000	11.6200	13.1000	+4.800%	28	494	+182.443%
2026-04-09	12.4500	12.5000	12.4500	12.5000	+14.784%	2	492	+196.000%
2026-04-08	10.8000	10.8900	10.8000	10.8900	+48.163%	6	493	+239.761%
2026-04-07	7.3500	7.3500	7.3500	7.3500	+41.346%	2	491	+403.401%
2026-03-31	5.2000	5.2000	5.2000	5.2000	-13.333%	1	493	+611.538%
2026-03-27	6.4600	6.4600	6.0000	6.0000	-41.748%	5	494	+516.667%
2026-03-25	10.3000	10.4000	10.3000	10.3000	+4.675%	150	498	+259.223%
2026-03-24	9.8100	9.8600	9.7700	9.8400	-0.606%	4	498	+276.016%
2026-03-23	9.9500	9.9500	9.9000	9.9000	+7.609%	4	496	+273.737%
2026-03-20	10.5500	10.5700	9.2000	9.2000	-45.530%	151	495	+302.174%
2026-03-17	18.1000	18.1000	16.8900	16.8900	-0.647%	6	460	+119.065%
2026-03-16	18.1900	18.1900	16.7000	17.0000	+1.796%	56	355	+117.647%
2026-03-13	18.9000	19.4900	16.7000	16.7000	-10.456%	350	376	+121.557%
2026-03-12	20.4000	21.0000	18.6500	18.6500	-17.111%	64	264	+98.391%
2026-03-11	22.4000	22.5000	22.4000	22.5000	-7.787%	2	247	+64.444%
2026-03-10	25.4100	25.4100	24.4000	24.4000	+36.465%	17	247	+51.639%
2026-03-09	17.8800	17.8800	17.8800	17.8800	-23.622%	2	249	+106.935%
2026-03-06	22.9600	23.4400	22.9600	23.4100	-22.483%	6	247	+58.052%
2026-03-04	30.2000	30.2000	30.2000	30.2000	+12.897%	12	247	+22.517%
2026-03-03	24.5000	26.7500	23.5000	26.7500	-15.854%	89	259	+38.318%
2026-02-27	31.7900	31.7900	31.7900	31.7900	-25.165%	1	239	+16.389%
2026-02-25	42.4700	42.4800	42.4700	42.4800	+8.645%	4	240	-12.900%
2026-02-24	39.1000	39.1000	39.1000	39.1000	+4.267%	1	240	-5.371%
2026-02-20	38.0600	38.0600	37.5000	37.5000	-0.133%	5	239	-1.333%
2026-02-18	37.5500	37.5500	37.5500	37.5500	-32.875%	1	239	-1.465%
2026-02-10	55.9400	55.9400	55.9400	55.9400	-3.218%	1	239	-33.858%
2026-02-09	57.8000	57.8000	57.8000	57.8000	+14.614%	1	238	-35.986%
2026-02-06	50.4300	50.4300	50.4300	50.4300	+23.907%	91	238	-26.631%
2026-02-05	44.0000	44.0000	40.6000	40.7000	-19.803%	43	305	-9.091%
2026-02-03	52.2000	52.2000	50.7500	50.7500	-19.623%	4	262	-27.094%
2026-02-02	63.1400	63.1400	63.1400	63.1400	+16.710%	2	262	-41.400%
2026-01-30	57.9000	57.9000	54.1000	54.1000	-2.873%	21	266	-31.608%
2026-01-29	61.2000	61.2000	55.7000	55.7000	-17.725%	10	245	-33.573%
2026-01-27	63.3000	67.7000	63.3000	67.7000	+14.416%	12	235	-45.347%
2026-01-26	59.1700	59.1700	59.1700	59.1700	+9.777%	1	239	-37.468%
2026-01-23	53.9000	53.9000	53.9000	53.9000	-6.261%	3	239	-31.354%
2026-01-22	56.6000	57.5000	56.6000	57.5000	+25.000%	2	238	-35.652%
2026-01-21	42.3000	46.0000	42.3000	46.0000	+11.031%	11	238	-19.565%
2026-01-20	48.8900	48.8900	41.1900	41.4300	-33.499%	181	238	-10.693%
2026-01-16	63.1000	64.4500	62.3000	62.3000	+4.408%	4	216	-40.610%
2026-01-14	59.6700	59.6700	59.6700	59.6700	-12.763%	1	216	-37.992%
2026-01-13	67.7500	68.4000	67.7500	68.4000	-5.000%	15	216	-45.906%
2026-01-06	72.0000	72.0000	72.0000	72.0000	+34.831%	1	216	-48.611%
2026-01-02	53.5000	53.5000	53.4000	53.4000	-23.638%	2	216	-30.712%
2025-12-26	69.8600	69.9300	69.7100	69.9300	+25.773%	90	215	-47.090%
2025-12-19	55.5000	55.6000	55.5000	55.6000	+13.192%	2	228	-33.453%
2025-12-18	49.2800	49.2800	49.1200	49.1200	+7.885%	2	226	-24.674%
2025-12-17	45.5300	45.5300	45.5300	45.5300	-26.434%	1	226	-18.735%
2025-12-15	61.8900	61.8900	61.8900	61.8900	-27.325%	1	229	-40.217%
2025-12-08	85.1600	85.1600	85.1600	85.1600	-0.746%	2	228	-56.552%
2025-12-05	85.7700	85.8000	85.7700	85.8000	+0.834%	12	226	-56.876%
2025-12-03	85.0800	85.0900	85.0800	85.0900	+4.124%	4	234	-56.517%
2025-12-02	81.7200	81.7200	81.7200	81.7200	+2.935%	40	234	-54.723%
2025-12-01	78.8600	79.3900	78.8600	79.3900	-8.810%	66	215	-53.395%
2025-11-26	86.9200	87.0600	86.9200	87.0600	+42.581%	52	129	-57.501%
2025-11-21	55.7100	61.0700	54.6500	61.0600	-3.691%	118	129	-39.404%
2025-11-19	63.5000	63.5000	63.4000	63.4000	-38.261%	12	22	-41.640%
2025-11-13	102.7900	102.7900	102.6900	102.6900	+44.552%	2	8	-63.969%
2025-11-07	71.1000	71.1000	71.0400	71.0400	-14.275%	2	7	-47.917%
2025-11-06	93.9800	94.2400	82.0300	82.8700	-30.215%	14	7	-55.352%
2025-11-03	118.7800	118.7800	118.7500	118.7500	0.000%	4	0	-68.842%

.dark-mode .gTL2y6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gTL2y6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7750SPX Aug 21 2026 7750.00 Call (SPX260821C07750000)option OPRA

SPX20260821C7750
SPX Aug 21 2026 7750.00 Call (SPX260821C07750000)
option OPRA