Dark

SPX20260821C7850
SPX Aug 21 2026 7850.00 Call (SPX260821C07850000)
option OPRA

EOD

Jul 8, 2026

17.90-23.176%(-5.40)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	18.0500	18.2800	14.8200	17.9000	-23.176%	121	6,343	0.000%
2026-07-07	29.9000	29.9000	21.7000	23.3000	-25.201%	1,221	6,889	-23.176%
2026-07-06	26.6200	33.6000	26.6200	31.1500	+31.992%	330	6,659	-42.536%
2026-07-02	36.4200	37.5800	20.4000	23.6000	-18.056%	604	6,034	-24.153%
2026-07-01	29.2000	35.9100	28.8000	28.8000	-18.182%	52	6,034	-37.847%
2026-06-30	28.0000	36.0000	28.0000	35.2000	+26.165%	38	6,012	-49.148%
2026-06-29	25.5900	28.6000	24.6000	27.9000	+74.484%	130	5,993	-35.842%
2026-06-26	19.0000	25.6000	15.9900	15.9900	-29.248%	86	5,970	+11.945%
2026-06-25	27.2400	27.2400	21.7000	22.6000	-1.825%	72	6,016	-20.796%
2026-06-24	27.6900	32.8600	22.1000	23.0200	-16.534%	175	6,089	-22.242%
2026-06-23	27.5100	31.8000	27.5100	27.5800	-34.799%	25	6,228	-35.098%
2026-06-22	50.7300	50.7300	40.4000	42.3000	-21.229%	415	6,228	-57.683%
2026-06-18	48.1800	53.7000	48.1800	53.7000	+37.340%	43	4,024	-66.667%
2026-06-17	59.4000	61.4000	39.0000	39.1000	-35.158%	387	4,024	-54.220%
2026-06-16	68.0300	68.7000	60.3000	60.3000	-19.277%	889	4,024	-70.315%
2026-06-15	75.2300	86.3000	73.0000	74.7000	+52.761%	41	4,066	-76.037%
2026-06-12	51.2000	52.6000	46.5000	48.9000	-8.083%	191	4,066	-63.395%
2026-06-11	37.2500	53.2000	32.2500	53.2000	+62.940%	205	4,066	-66.353%
2026-06-10	39.8100	47.1800	31.2000	32.6500	-22.630%	691	4,003	-45.176%
2026-06-09	64.5000	64.5000	31.0800	42.2000	-11.937%	52	4,110	-57.583%
2026-06-08	57.5000	59.5100	47.9200	47.9200	-8.932%	623	4,119	-62.646%
2026-06-05	74.7500	74.7500	49.6200	52.6200	-50.675%	559	3,782	-65.983%
2026-06-04	97.4800	107.0000	97.4800	106.6800	+9.640%	14	4,060	-83.221%
2026-06-03	102.6000	102.6000	94.3900	97.3000	-16.178%	89	4,059	-81.603%
2026-06-02	108.6000	122.1200	108.6000	116.0800	-2.042%	749	3,991	-84.580%
2026-06-01	101.9000	119.0000	101.7700	118.5000	+7.923%	395	3,667	-84.895%
2026-05-29	117.8900	117.8900	107.5300	109.8000	+0.919%	2,118	3,769	-83.698%
2026-05-28	99.4000	108.8000	99.4000	108.8000	+7.937%	123	2,591	-83.548%
2026-05-27	100.8000	100.8000	100.8000	100.8000	+0.050%	1	2,508	-82.242%
2026-05-26	100.2000	104.2500	97.2200	100.7500	+8.907%	11	2,508	-82.233%
2026-05-22	89.1600	93.0000	89.1600	92.5100	+19.987%	6	2,507	-80.651%
2026-05-21	68.1100	81.5900	68.1100	77.1000	+0.784%	65	2,502	-76.783%
2026-05-20	59.9500	77.0700	59.9500	76.5000	+29.376%	54	2,502	-76.601%
2026-05-19	60.3400	60.3400	54.4000	59.1300	-16.483%	87	2,539	-69.728%
2026-05-18	78.3500	79.5100	69.0700	70.8000	-16.312%	226	2,539	-74.718%
2026-05-15	87.9300	96.8200	84.6000	84.6000	-27.132%	178	2,539	-78.842%
2026-05-14	110.2000	116.1000	110.2000	116.1000	+17.273%	902	2,318	-84.582%
2026-05-13	80.3000	102.3000	80.3000	99.0000	+20.000%	76	1,840	-81.919%
2026-05-12	71.8500	82.5000	71.8500	82.5000	-10.521%	2	1,840	-78.303%
2026-05-11	83.6700	92.2000	83.6700	92.2000	+16.709%	44	1,840	-80.586%
2026-05-08	78.2600	80.9800	78.2600	79.0000	+30.148%	8	1,855	-77.342%
2026-05-07	71.4100	73.5500	60.7000	60.7000	-13.901%	539	1,855	-70.511%
2026-05-06	56.6600	70.5000	56.6600	70.5000	+60.739%	81	1,330	-74.610%
2026-05-05	40.2900	43.8600	40.2900	43.8600	+6.715%	11	1,316	-59.188%
2026-05-01	45.4000	45.4000	40.4700	41.1000	+11.081%	203	1,275	-56.448%
2026-04-30	30.3200	37.5000	30.3200	37.0000	+32.143%	21	1,275	-51.622%
2026-04-29	27.6000	28.0000	27.0000	28.0000	-23.182%	264	1,290	-36.071%
2026-04-27	37.3000	37.3000	36.4500	36.4500	+0.691%	22	1,417	-50.892%
2026-04-24	36.2000	36.2000	36.2000	36.2000	+34.572%	1	1,415	-50.552%
2026-04-23	26.9000	26.9000	26.9000	26.9000	-17.358%	3	1,414	-33.457%
2026-04-21	32.5500	32.5500	32.5500	32.5500	+6.721%	1	1,411	-45.008%
2026-04-20	30.5000	30.5000	30.5000	30.5000	-6.154%	6	1,411	-41.311%
2026-04-17	33.6000	33.6000	32.5000	32.5000	+49.083%	4	1,405	-44.923%
2026-04-16	21.8000	21.8000	21.8000	21.8000	+73.153%	1,010	764	-17.890%
2026-04-14	12.5900	12.5900	12.5900	12.5900	+68.993%	2	793	+42.176%
2026-04-13	7.4100	7.4500	7.4100	7.4500	+55.208%	2	793	+140.268%
2026-04-02	4.5800	4.8000	4.5800	4.8000	-8.571%	6	793	+272.917%
2026-04-01	5.2500	5.2500	5.2500	5.2500	+44.231%	1	793	+240.952%
2026-03-30	4.0400	4.0400	3.6400	3.6400	-7.848%	43	794	+391.758%
2026-03-27	3.9000	3.9500	3.9000	3.9500	-15.957%	4	794	+353.165%
2026-03-26	4.7000	4.7000	4.7000	4.7000	-27.914%	20	792	+280.851%
2026-03-25	6.5100	6.5400	6.5100	6.5200	+6.885%	8	792	+174.540%
2026-03-24	6.1000	6.1000	6.1000	6.1000	-10.294%	2	792	+193.443%
2026-03-23	7.2500	7.7000	6.8000	6.8000	+1.493%	42	790	+163.235%
2026-03-20	6.9600	6.9600	6.7000	6.7000	-14.103%	4	790	+167.164%
2026-03-19	8.0000	8.0000	7.8000	7.8000	-17.895%	2	788	+129.487%
2026-03-18	9.5000	9.5000	9.5000	9.5000	-10.293%	1	787	+88.421%
2026-03-17	10.5900	10.5900	10.5900	10.5900	-6.449%	8	786	+69.027%
2026-03-16	11.3200	11.3200	11.3200	11.3200	-2.245%	4	786	+58.127%
2026-03-13	12.5000	12.5000	11.5800	11.5800	-6.988%	44	786	+54.577%
2026-03-12	12.4500	12.4500	12.4500	12.4500	-22.671%	18	788	+43.775%
2026-03-11	16.1000	16.1000	16.1000	16.1000	+26.275%	2	788	+11.180%
2026-03-09	12.7500	12.7500	12.7500	12.7500	-17.208%	45	788	+40.392%
2026-03-06	15.4000	15.4000	15.4000	15.4000	-13.725%	1	788	+16.234%
2026-03-05	17.4500	17.8500	16.9300	17.8500	+0.281%	19	787	+0.280%
2026-03-03	16.8100	17.8000	16.7700	17.8000	-12.272%	14	796	+0.562%
2026-03-02	20.2900	20.2900	20.2900	20.2900	-8.190%	40	804	-11.779%
2026-02-27	22.7000	23.2000	20.9000	22.1000	-25.413%	760	804	-19.005%
2026-02-25	29.6300	29.6300	29.6300	29.6300	+8.139%	16	800	-39.588%
2026-02-24	27.4000	27.4000	27.4000	27.4000	+15.612%	2	800	-34.672%
2026-02-23	24.1300	24.1300	23.7000	23.7000	-11.699%	7	799	-24.473%
2026-02-20	26.7000	26.8400	26.7000	26.8400	+6.297%	15	799	-33.308%
2026-02-19	25.2500	25.2500	25.2500	25.2500	-10.142%	101	801	-29.109%
2026-02-12	38.1900	38.2000	28.0000	28.1000	-25.955%	28	750	-36.299%
2026-02-11	36.8700	37.9500	36.8700	37.9500	-0.784%	9	728	-52.833%
2026-02-10	41.2800	42.8300	38.2500	38.2500	-6.934%	23	719	-53.203%
2026-02-09	40.7000	41.2000	40.7000	41.1000	+8.158%	93	700	-56.448%
2026-02-06	35.8000	38.0000	35.6000	38.0000	+25.745%	545	615	-52.895%
2026-02-05	30.2200	30.2200	30.2200	30.2200	-14.873%	6	122	-40.768%
2026-02-04	37.5500	37.7500	33.6800	35.5000	-1.744%	41	125	-49.577%
2026-02-03	41.0400	41.0400	36.1300	36.1300	-22.551%	23	84	-50.457%
2026-02-02	46.4100	46.6500	45.9500	46.6500	+10.284%	61	62	-61.629%
2026-01-29	42.3000	42.3000	42.3000	42.3000	-3.469%	1	29	-57.683%
2026-01-26	43.6200	43.8200	43.6200	43.8200	+20.949%	6	28	-59.151%
2026-01-21	31.1000	36.2800	31.1000	36.2300	+1.004%	17	29	-50.593%
2026-01-20	35.8700	35.8700	35.8700	35.8700	-23.632%	1	14	-50.098%
2026-01-16	46.9700	46.9700	46.9700	46.9700	-14.132%	1	14	-61.891%
2026-01-09	54.7000	54.7000	54.7000	54.7000	+12.551%	1	14	-67.276%
2026-01-05	48.6000	48.6000	48.6000	48.6000	+12.997%	12	14	-63.169%
2025-12-22	42.9800	43.0100	42.9800	43.0100	+10.765%	2	14	-58.382%
2025-12-18	38.8300	38.8300	38.8300	38.8300	-39.882%	1	13	-53.902%
2025-12-11	64.5900	64.5900	64.5900	64.5900	0.000%	12	12	-72.287%

.dark-mode .WVTCZY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVTCZY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7850SPX Aug 21 2026 7850.00 Call (SPX260821C07850000)option OPRA

SPX20260821C7850
SPX Aug 21 2026 7850.00 Call (SPX260821C07850000)
option OPRA