Dark

SPX20260821C7800
SPX Aug 21 2026 7800.00 Call (SPX260821C07800000)
option OPRA

EOD

Jul 7, 2026

32.20-25.994%(-11.31)515

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	39.3000	39.5000	31.6000	32.2000	-25.994%	515	16,632	0.000%
2026-07-06	39.5000	45.3000	37.6900	43.5100	+30.269%	536	16,769	-25.994%
2026-07-02	48.0000	50.0000	27.6000	33.4000	-14.578%	614	16,698	-3.593%
2026-07-01	36.5600	48.9000	36.5600	39.1000	-16.844%	1,641	16,698	-17.647%
2026-06-30	38.6500	47.6500	38.6500	47.0200	+26.568%	4,861	15,656	-31.519%
2026-06-29	34.5800	38.4500	31.0000	37.1500	+46.896%	414	13,896	-13.324%
2026-06-26	24.7700	34.8000	24.3900	25.2900	-15.700%	2,025	13,676	+27.323%
2026-06-25	36.2000	38.4000	30.0000	30.0000	-7.975%	1,039	12,942	+7.333%
2026-06-24	37.2100	42.1900	29.8000	32.6000	-9.945%	1,100	12,158	-1.227%
2026-06-23	35.2000	45.8000	35.2000	36.2000	-32.963%	1,121	10,207	-11.050%
2026-06-22	68.3100	68.9800	52.9100	54.0000	-19.162%	1,864	10,257	-40.370%
2026-06-18	70.0000	70.0000	60.0200	66.8000	+34.949%	984	8,591	-51.796%
2026-06-17	76.9400	76.9900	48.1000	49.5000	-34.088%	919	8,591	-34.949%
2026-06-16	89.2000	89.2000	75.1000	75.1000	-18.898%	315	8,591	-57.124%
2026-06-15	88.9000	104.5500	88.9000	92.6000	+48.827%	2,584	9,329	-65.227%
2026-06-12	65.4200	72.6000	55.2800	62.2200	+2.741%	2,312	9,329	-48.248%
2026-06-11	46.4000	64.8000	40.4000	60.5600	+59.747%	506	9,329	-46.830%
2026-06-10	49.8600	62.8000	37.9100	37.9100	-34.412%	1,364	9,295	-15.062%
2026-06-09	72.2400	80.2600	35.4200	57.8000	-6.169%	301	9,001	-44.291%
2026-06-08	75.9000	75.9000	61.5700	61.6000	+14.074%	60	9,053	-47.727%
2026-06-05	83.7000	83.7000	54.0000	54.0000	-56.133%	748	9,021	-40.370%
2026-06-04	107.7100	127.8000	107.7100	123.1000	+5.847%	142	8,770	-73.842%
2026-06-03	124.8000	124.8000	114.0600	116.3000	-15.516%	376	8,716	-72.313%
2026-06-02	127.6500	143.9700	127.6500	137.6600	-1.671%	156	8,620	-76.609%
2026-06-01	124.9200	141.4000	121.9000	140.0000	+12.812%	702	8,524	-77.000%
2026-05-29	132.7000	138.3000	124.1000	124.1000	-3.198%	96	8,719	-74.053%
2026-05-28	107.5000	128.9000	107.5000	128.2000	+12.436%	3,148	8,537	-74.883%
2026-05-27	118.7300	118.7300	107.6000	114.0200	+1.713%	158	7,751	-71.759%
2026-05-26	116.2000	125.3800	110.5400	112.1000	+9.902%	804	7,764	-71.276%
2026-05-22	106.0000	109.5500	102.0000	102.0000	+10.870%	927	6,517	-68.431%
2026-05-21	86.7800	100.9000	80.9900	92.0000	+3.837%	1,461	6,117	-65.000%
2026-05-20	72.3500	92.4000	72.3500	88.6000	+23.933%	80	6,117	-63.657%
2026-05-19	75.3700	76.9800	65.0000	71.4900	-11.544%	36	7,172	-54.959%
2026-05-18	93.6700	93.6700	80.8200	80.8200	-11.118%	9	7,172	-60.158%
2026-05-15	104.4000	105.5000	90.9300	90.9300	-32.218%	1,301	7,172	-64.588%
2026-05-14	136.6700	142.9700	134.1500	134.1500	+16.754%	553	6,533	-75.997%
2026-05-13	97.2300	115.4000	97.2300	114.9000	+42.910%	319	6,063	-71.976%
2026-05-12	92.7800	92.7800	80.4000	80.4000	-22.138%	359	6,063	-59.950%
2026-05-11	104.3900	104.3900	103.2600	103.2600	+10.557%	194	6,063	-68.817%
2026-05-08	93.5500	96.6000	93.3000	93.4000	+32.107%	125	6,077	-65.525%
2026-05-07	89.1000	89.1000	70.7000	70.7000	-15.055%	31	6,007	-54.455%
2026-05-06	63.6400	83.2300	63.6400	83.2300	+48.096%	1,044	6,022	-61.312%
2026-05-05	56.2000	56.2000	56.2000	56.2000	+27.149%	2	5,550	-42.705%
2026-05-04	46.6400	48.6700	43.6700	44.2000	-13.486%	45	5,552	-27.149%
2026-05-01	54.8700	55.0800	50.9300	51.0900	+11.307%	8	5,548	-36.974%
2026-04-30	36.4000	45.9000	34.3000	45.9000	+32.659%	249	5,548	-29.847%
2026-04-29	34.1000	34.6000	32.0000	34.6000	-3.942%	194	5,354	-6.936%
2026-04-28	36.0200	36.0200	36.0200	36.0200	-15.644%	1	5,200	-10.605%
2026-04-27	42.8000	43.0000	42.7000	42.7000	-2.733%	250	5,200	-24.590%
2026-04-24	43.9000	43.9000	43.9000	43.9000	+16.384%	1	5,051	-26.651%
2026-04-22	36.7400	37.7200	36.5800	37.7200	+13.512%	3	5,050	-14.634%
2026-04-21	39.4500	39.4500	33.2200	33.2300	-9.257%	4	5,051	-3.100%
2026-04-20	36.6200	36.6200	36.6200	36.6200	-6.558%	1	5,051	-12.070%
2026-04-17	40.5000	43.1000	39.1000	39.1900	+45.688%	435	5,051	-17.836%
2026-04-16	26.8000	26.9000	26.7000	26.9000	+35.312%	39	4,666	+19.703%
2026-04-15	19.1000	19.8800	19.1000	19.8800	+14.253%	121	4,661	+61.972%
2026-04-14	13.0000	17.4000	13.0000	17.4000	+64.151%	21	4,661	+85.057%
2026-04-10	10.6000	10.6000	10.6000	10.6000	+6.000%	94	4,662	+203.774%
2026-04-09	10.0000	10.0000	10.0000	10.0000	+7.527%	152	4,700	+222.000%
2026-04-08	9.3000	9.3000	9.3000	9.3000	+67.568%	1	4,774	+246.237%
2026-04-07	5.6900	5.6900	5.5500	5.5500	-7.500%	148	4,785	+480.180%
2026-04-06	6.1500	6.1500	6.0000	6.0000	+0.840%	3	4,855	+436.667%
2026-04-02	5.9500	5.9500	5.9500	5.9500	+32.222%	2	4,854	+441.176%
2026-03-31	4.5000	4.5000	4.5000	4.5000	0.000%	1	4,854	+615.556%
2026-03-30	4.3000	4.5000	4.3000	4.5000	-8.163%	136	4,853	+615.556%
2026-03-27	5.0200	5.0200	4.9000	4.9000	-38.750%	2	4,809	+557.143%
2026-03-25	8.0000	8.0000	8.0000	8.0000	+8.108%	2	4,810	+302.500%
2026-03-24	7.4000	7.4000	7.4000	7.4000	-14.451%	8	4,810	+335.135%
2026-03-23	8.6000	9.4500	8.5000	8.6500	+13.368%	6	4,810	+272.254%
2026-03-20	8.6000	8.6000	7.6300	7.6300	-17.065%	116	4,810	+322.018%
2026-03-19	9.7000	9.7000	9.2000	9.2000	-19.440%	39	4,877	+250.000%
2026-03-18	11.4200	11.4200	11.4200	11.4200	-9.795%	1	4,878	+181.961%
2026-03-17	14.5500	14.5500	12.6500	12.6600	-30.668%	106	4,878	+154.344%
2026-03-11	18.1500	18.2600	18.1500	18.2600	-10.094%	11	4,931	+76.342%
2026-03-10	18.4200	20.3100	18.4200	20.3100	+9.724%	3	4,935	+58.543%
2026-03-09	15.2000	18.5100	14.9000	18.5100	-2.322%	46	3,649	+73.960%
2026-03-06	19.4000	19.4000	18.7000	18.9500	-13.864%	59	3,658	+69.921%
2026-03-04	22.2000	22.3000	22.0000	22.0000	-1.566%	20	3,353	+46.364%
2026-03-03	19.6000	22.3500	19.6000	22.3500	-19.488%	1,571	3,353	+44.072%
2026-03-02	27.0500	27.8700	27.0500	27.7600	+8.016%	18	2,452	+15.994%
2026-02-27	27.2000	27.9000	25.7000	25.7000	-26.739%	55	2,451	+25.292%
2026-02-25	35.2000	35.2000	35.0800	35.0800	+6.788%	96	2,510	-8.210%
2026-02-24	32.8500	32.8500	32.8500	32.8500	+5.968%	1	2,510	-1.979%
2026-02-20	31.1000	31.1000	31.0000	31.0000	-12.256%	70	2,509	+3.871%
2026-02-18	35.3300	35.3300	35.3300	35.3300	+8.541%	4	2,486	-8.859%
2026-02-13	32.5500	32.5500	32.5500	32.5500	-9.129%	1	2,483	-1.075%
2026-02-12	45.6000	45.6000	35.8000	35.8200	-26.342%	50	2,483	-10.106%
2026-02-11	48.6300	48.6300	48.6300	48.6300	+3.689%	1	2,481	-33.786%
2026-02-10	46.9000	46.9000	46.9000	46.9000	+9.579%	80	2,481	-31.343%
2026-02-06	42.8000	42.8000	42.8000	42.8000	+4.136%	590	2,513	-24.766%
2026-02-03	53.0500	53.0500	41.1000	41.1000	-24.001%	7	2,269	-21.655%
2026-02-02	54.0800	54.0800	54.0800	54.0800	+22.603%	230	2,270	-40.459%
2026-01-29	44.1100	44.1100	44.1100	44.1100	-23.738%	10	2,040	-27.001%
2026-01-28	57.8200	57.8400	57.6700	57.8400	-1.381%	3	2,050	-44.329%
2026-01-27	58.5500	58.6500	58.2600	58.6500	+25.535%	124	2,051	-45.098%
2026-01-23	46.7200	46.7200	46.7200	46.7200	-1.226%	10	2,077	-31.079%
2026-01-22	48.5000	48.5000	47.2000	47.3000	+32.345%	4	2,070	-31.924%
2026-01-20	37.1100	37.1100	35.7400	35.7400	-38.379%	32	2,067	-9.905%
2026-01-13	58.0000	58.0000	58.0000	58.0000	-9.403%	400	2,158	-44.483%
2026-01-09	57.8000	64.0200	57.7800	64.0200	+11.514%	451	2,298	-49.703%
2026-01-08	57.4100	57.4100	57.4100	57.4100	-5.139%	4	2,639	-43.912%
2026-01-07	61.1600	61.1600	60.4300	60.5200	+10.842%	96	2,641	-46.794%
2025-12-29	54.6000	54.6000	54.6000	54.6000	-9.453%	101	2,747	-41.026%
2025-12-26	62.8000	62.8000	60.3000	60.3000	-0.904%	44	2,797	-46.600%
2025-12-24	60.8500	60.8500	60.8500	60.8500	+14.811%	10	2,787	-47.083%
2025-12-23	53.0000	53.0000	53.0000	53.0000	+5.788%	13	2,787	-39.245%
2025-12-22	49.9000	50.1000	49.9000	50.1000	+21.691%	26	2,787	-35.729%
2025-12-17	41.2000	41.2000	41.1700	41.1700	-30.526%	2	2,787	-21.788%
2025-12-15	59.2600	59.2600	59.2600	59.2600	-1.871%	400	2,788	-45.663%
2025-12-12	60.7500	60.7500	60.3900	60.3900	-16.933%	16	2,613	-46.680%
2025-12-11	72.7000	72.7000	72.7000	72.7000	+8.378%	6	2,613	-55.708%
2025-12-10	67.8300	68.8900	67.0800	67.0800	-4.838%	46	2,613	-51.998%
2025-12-08	70.4900	70.4900	70.4900	70.4900	-6.759%	30	2,613	-54.320%
2025-12-05	79.1000	79.2300	75.6000	75.6000	+0.465%	181	2,583	-57.407%
2025-12-04	75.2500	75.2500	75.2500	75.2500	+3.936%	1	2,440	-57.209%
2025-12-03	68.0300	72.4000	68.0300	72.4000	+4.836%	19	2,441	-55.525%
2025-12-01	72.7300	72.9500	69.0600	69.0600	-8.747%	495	2,444	-53.374%
2025-11-26	72.0000	76.1500	71.0000	75.6800	+17.388%	158	2,234	-57.452%
2025-11-25	64.4700	64.4700	64.4700	64.4700	+7.004%	1	2,234	-50.054%
2025-11-24	58.4200	60.2500	56.9600	60.2500	+14.893%	132	2,234	-46.556%
2025-11-21	48.9400	58.0500	48.5500	52.4400	+9.387%	136	2,102	-38.596%
2025-11-20	48.0300	48.0300	47.9400	47.9400	-18.442%	2	2,033	-32.833%
2025-11-19	62.9900	62.9900	58.7800	58.7800	-6.698%	96	2,034	-45.219%
2025-11-18	63.0000	63.0000	63.0000	63.0000	-6.942%	1	1,938	-48.889%
2025-11-17	67.7000	67.7000	67.7000	67.7000	-24.861%	6	1,978	-52.437%
2025-11-11	90.6000	90.6000	90.1000	90.1000	+42.563%	14	1,902	-64.262%
2025-11-07	64.7000	64.9000	63.2000	63.2000	-12.864%	27	1,902	-49.051%
2025-11-06	73.8800	73.8800	72.5300	72.5300	-34.380%	26	1,877	-55.605%
2025-11-03	110.3700	110.5300	110.3700	110.5300	+4.540%	2	1,868	-70.868%
2025-10-31	105.9600	105.9600	105.7300	105.7300	-8.932%	2	1,868	-69.545%
2025-10-29	115.9200	116.1000	115.9200	116.1000	+0.259%	2	1,868	-72.265%
2025-10-28	102.4000	115.8000	102.4000	115.8000	+18.175%	74	1,868	-72.193%
2025-10-27	85.9900	98.0500	85.9500	97.9900	+26.292%	72	1,837	-67.140%
2025-10-24	74.1100	78.8000	73.8100	77.5900	+14.036%	6	1,837	-58.500%
2025-10-23	68.1000	68.1000	68.0400	68.0400	-1.960%	2	1,838	-52.675%
2025-10-20	69.4000	69.4000	69.4000	69.4000	+10.334%	4	1,838	-53.602%
2025-10-17	62.9000	62.9000	62.9000	62.9000	-12.833%	1	1,834	-48.808%
2025-10-16	71.3800	72.3500	70.9500	72.1600	+6.588%	44	1,834	-55.377%
2025-10-15	68.0700	68.0700	67.7000	67.7000	+7.290%	7	1,853	-52.437%
2025-10-13	63.1100	63.1100	63.1000	63.1000	+7.845%	2	1,850	-48.970%
2025-10-10	58.5500	58.5500	58.5100	58.5100	-25.833%	2	1,850	-44.967%
2025-10-08	78.6500	78.8900	78.6500	78.8900	+11.175%	352	1,849	-59.184%
2025-10-07	70.9600	70.9600	70.9600	70.9600	-4.611%	1,202	1,899	-54.622%
2025-10-06	72.8600	74.4900	72.7500	74.3900	-1.731%	10	2,079	-56.715%
2025-10-03	70.6200	75.7000	70.5400	75.7000	+14.784%	10	2,080	-57.464%
2025-10-02	68.6000	68.6000	65.9400	65.9500	-0.603%	10	2,079	-51.175%
2025-10-01	66.2400	66.3500	66.2400	66.3500	+27.621%	2	2,075	-51.469%
2025-09-25	54.2800	54.2800	51.9900	51.9900	-24.422%	4	1,916	-38.065%
2025-09-22	63.3200	68.8000	63.2000	68.7900	+13.347%	14	1,916	-53.191%
2025-09-19	55.6100	60.6900	55.6100	60.6900	+9.273%	70	1,915	-46.943%
2025-09-18	52.5900	55.5400	52.5400	55.5400	+5.891%	6	1,915	-42.024%
2025-09-16	52.5900	52.5900	52.4500	52.4500	+4.047%	2	1,914	-38.608%
2025-09-15	47.9400	50.4400	47.9400	50.4100	+10.938%	7	1,914	-36.124%
2025-09-12	45.8600	48.6700	45.4400	45.4400	+2.945%	5	1,912	-29.137%
2025-09-11	38.7100	44.1400	38.7100	44.1400	+12.890%	48	1,912	-27.050%
2025-09-10	37.9100	39.1000	37.9100	39.1000	+21.015%	753	1,893	-17.647%
2025-09-05	32.6100	32.6400	32.3100	32.3100	-6.672%	4	1,325	-0.340%
2025-09-04	34.6200	34.6200	34.6200	34.6200	+25.117%	2	1,325	-6.990%
2025-09-02	27.5800	27.6700	27.5800	27.6700	-15.201%	4	1,169	+16.372%
2025-08-29	32.6300	32.6300	32.6300	32.6300	-10.969%	300	1,014	-1.318%
2025-08-28	36.6500	36.6500	36.6500	36.6500	+9.534%	130	1,014	-12.142%
2025-08-25	33.4600	33.4600	33.4600	33.4600	+7.106%	2	254	-3.766%
2025-08-19	31.2400	31.2400	31.2400	31.2400	-11.451%	2	252	+3.073%
2025-08-18	35.9800	35.9800	35.2800	35.2800	-9.049%	3	250	-8.730%
2025-08-14	37.8500	38.7900	37.8500	38.7900	+25.534%	3	247	-16.989%
2025-08-11	31.1100	31.1100	30.8000	30.9000	-11.436%	23	247	+4.207%
2025-07-28	37.3500	37.3500	34.8900	34.8900	0.000%	2	2	-7.710%

.dark-mode .M4qQ5H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M4qQ5H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7800SPX Aug 21 2026 7800.00 Call (SPX260821C07800000)option OPRA

SPX20260821C7800
SPX Aug 21 2026 7800.00 Call (SPX260821C07800000)
option OPRA