Dark

SPX20260821C7900
SPX Aug 21 2026 7900.00 Call (SPX260821C07900000)
option OPRA

EOD

Jul 8, 2026

11.95-18.818%(-2.77)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	11.8500	12.5600	9.9400	11.9500	-18.818%	126	8,434	0.000%
2026-07-07	20.1500	20.1500	14.7200	14.7200	-34.752%	510	8,444	-18.818%
2026-07-06	18.6000	23.6000	18.6000	22.5600	+34.687%	328	8,551	-47.030%
2026-07-02	23.7000	27.6000	13.9400	16.7500	-19.856%	293	8,558	-28.657%
2026-07-01	20.6700	26.3000	20.0100	20.9000	-11.889%	158	8,558	-42.823%
2026-06-30	20.9000	26.1000	20.7000	23.7200	+14.589%	2,139	8,503	-49.621%
2026-06-29	18.0000	21.0500	17.0300	20.7000	+32.692%	104	8,374	-42.271%
2026-06-26	14.1500	19.9000	13.5000	15.6000	-19.129%	850	8,343	-23.397%
2026-06-25	15.5500	21.0000	15.5500	19.2900	+10.862%	48	7,794	-38.051%
2026-06-24	21.2500	25.0000	17.2000	17.4000	-16.346%	202	7,763	-31.322%
2026-06-23	20.0000	25.5000	19.6000	20.8000	-36.000%	1,153	7,649	-42.548%
2026-06-22	42.7500	42.7500	30.5000	32.5000	-21.308%	401	7,583	-63.231%
2026-06-18	44.0000	44.0000	36.2000	41.3000	+33.226%	1,047	6,165	-71.065%
2026-06-17	46.9000	47.6000	28.5000	31.0000	-34.929%	544	6,165	-61.452%
2026-06-16	62.0000	62.0000	47.5000	47.6400	-21.902%	92	6,165	-74.916%
2026-06-15	60.7500	70.0500	57.9000	61.0000	+55.335%	256	5,865	-80.410%
2026-06-12	48.2200	48.2200	38.1000	39.2700	-0.833%	59	5,865	-69.570%
2026-06-11	28.0000	42.2000	28.0000	39.6000	+65.760%	467	5,865	-69.823%
2026-06-10	34.4300	36.1000	23.8900	23.8900	-29.941%	223	5,824	-49.979%
2026-06-09	47.6000	47.6000	22.9000	34.1000	-11.543%	136	5,796	-64.956%
2026-06-08	46.3500	49.3000	38.5500	38.5500	-5.953%	112	5,832	-69.001%
2026-06-05	56.4500	56.5000	40.5000	40.9900	-53.154%	111	5,787	-70.847%
2026-06-04	70.8000	88.8000	70.8000	87.5000	+11.323%	153	5,714	-86.343%
2026-06-03	80.1000	81.2500	78.6000	78.6000	-19.796%	86	5,687	-84.796%
2026-06-02	90.9000	100.3800	90.9000	98.0000	+2.307%	588	5,688	-87.806%
2026-06-01	85.1900	99.8000	84.1000	95.7900	+4.918%	1,014	5,231	-87.525%
2026-05-29	94.3000	94.3000	90.3400	91.3000	-0.490%	810	4,429	-86.911%
2026-05-28	92.4500	92.4500	91.7000	91.7500	+11.577%	680	4,626	-86.975%
2026-05-27	79.1100	82.2300	79.1100	82.2300	-0.628%	12	4,329	-85.468%
2026-05-26	80.9000	82.7500	79.7000	82.7500	+8.170%	45	4,290	-85.559%
2026-05-22	75.0100	79.4000	75.0100	76.5000	+19.159%	817	4,313	-84.379%
2026-05-21	59.5500	67.7000	55.7100	64.2000	-2.134%	14	3,813	-81.386%
2026-05-20	52.5000	65.9100	52.5000	65.6000	+38.105%	37	3,813	-81.784%
2026-05-19	44.2300	48.5800	44.2300	47.5000	-6.052%	24	3,816	-74.842%
2026-05-18	66.3000	66.3000	50.5400	50.5600	-27.771%	147	3,816	-76.365%
2026-05-15	73.7300	73.7300	70.0000	70.0000	-29.684%	6	3,816	-82.929%
2026-05-14	102.6700	105.2100	97.9300	99.5500	+14.954%	1,291	3,694	-87.996%
2026-05-13	86.6000	86.6000	86.6000	86.6000	+47.832%	1	2,986	-86.201%
2026-05-12	59.7200	61.1500	58.5800	58.5800	-20.082%	31	2,986	-79.601%
2026-05-11	72.0300	76.1000	72.0300	73.3000	+6.232%	96	2,986	-83.697%
2026-05-08	61.5400	69.0000	61.5400	69.0000	+34.059%	2	2,954	-82.681%
2026-05-07	56.1600	58.1600	51.4700	51.4700	-4.861%	1,166	2,955	-76.783%
2026-05-06	46.5500	54.1000	46.0000	54.1000	+47.411%	506	2,252	-77.911%
2026-05-05	36.7000	36.7000	36.7000	36.7000	+7.783%	15	2,509	-67.439%
2026-05-01	36.5100	36.5100	34.0500	34.0500	+53.378%	98	2,139	-64.905%
2026-04-29	22.3000	22.5000	21.0000	22.2000	-8.642%	135	1,867	-46.171%
2026-04-28	24.3000	24.3000	24.3000	24.3000	-18.456%	9	1,814	-50.823%
2026-04-27	29.9600	29.9600	29.8000	29.8000	-0.667%	4	1,814	-59.899%
2026-04-24	30.0000	30.0000	30.0000	30.0000	+21.457%	2	1,810	-60.167%
2026-04-22	24.3000	24.7000	24.3000	24.7000	-8.178%	2	1,812	-51.619%
2026-04-21	26.9000	26.9000	26.9000	26.9000	+0.373%	1	1,811	-55.576%
2026-04-17	29.5000	29.5000	26.7000	26.8000	+34.538%	24	1,810	-55.410%
2026-04-16	17.8000	19.9200	17.8000	19.9200	+32.800%	16	1,801	-40.010%
2026-04-15	15.0000	15.0000	15.0000	15.0000	+37.112%	40	1,793	-20.333%
2026-04-14	11.3000	11.3000	10.9400	10.9400	+50.897%	2	1,813	+9.232%
2026-04-13	7.2500	7.2500	7.2500	7.2500	+72.619%	5	1,814	+64.828%
2026-04-02	4.2000	4.2000	4.2000	4.2000	-2.326%	1	2,321	+184.524%
2026-04-01	4.4500	4.4500	4.3000	4.3000	+7.500%	2	2,321	+177.907%
2026-03-31	4.0000	4.0000	4.0000	4.0000	+21.212%	2	2,319	+198.750%
2026-03-30	3.1000	3.5000	3.1000	3.3000	-15.385%	37	2,321	+262.121%
2026-03-27	3.8500	4.0000	3.8500	3.9000	+73.333%	4	2,321	+206.410%
2026-03-26	4.3300	4.3300	2.2500	2.2500	-55.882%	3	2,320	+431.111%
2026-03-24	5.1000	5.1000	5.1000	5.1000	-16.393%	1	2,323	+134.314%
2026-03-23	6.1000	6.1000	6.1000	6.1000	+6.087%	2	2,322	+95.902%
2026-03-20	5.7500	5.7500	5.7500	5.7500	-12.214%	4	2,322	+107.826%
2026-03-19	6.5500	6.5500	6.5500	6.5500	-24.277%	1	2,318	+82.443%
2026-03-17	8.6500	8.6500	8.6500	8.6500	-5.978%	65	2,318	+38.150%
2026-03-16	9.2400	9.2400	9.2000	9.2000	-2.954%	4	2,362	+29.891%
2026-03-13	9.4800	9.4800	9.4800	9.4800	-12.222%	20	2,364	+26.055%
2026-03-12	10.8000	10.8000	10.8000	10.8000	-9.244%	1	2,365	+10.648%
2026-03-11	11.9000	11.9000	11.9000	11.9000	-12.500%	154	2,365	+0.420%
2026-03-10	13.3100	13.6000	13.3100	13.6000	+28.910%	5	2,485	-12.132%
2026-03-09	10.5000	10.5700	10.5000	10.5500	-15.261%	49	2,489	+13.270%
2026-03-06	12.4500	12.4500	12.4500	12.4500	-9.978%	40	2,491	-4.016%
2026-03-05	14.2500	14.2500	13.8300	13.8300	-16.687%	11	2,491	-13.594%
2026-03-04	16.2500	16.6000	16.2500	16.6000	+12.162%	4	2,497	-28.012%
2026-03-03	13.5600	14.9900	13.5300	14.8000	-16.620%	33	2,497	-19.257%
2026-03-02	16.3300	17.7500	16.3300	17.7500	-4.054%	46	2,513	-32.676%
2026-02-27	18.9000	19.1000	17.3000	18.5000	-12.818%	747	2,539	-35.405%
2026-02-26	21.8000	21.8000	21.2200	21.2200	-14.263%	14	3,987	-43.685%
2026-02-25	24.7500	24.7500	24.7500	24.7500	+27.119%	6	4,001	-51.717%
2026-02-23	20.1300	20.1300	19.4700	19.4700	-13.235%	20	4,001	-38.624%
2026-02-20	22.2000	22.4400	22.2000	22.4400	-7.654%	15	4,011	-46.747%
2026-02-18	24.3000	24.3000	24.3000	24.3000	+25.581%	10	4,006	-50.823%
2026-02-17	20.0800	20.0800	19.3500	19.3500	-13.655%	13	4,016	-38.243%
2026-02-13	23.7000	23.7000	22.4100	22.4100	-8.531%	40	3,966	-46.676%
2026-02-12	26.6600	26.6600	24.5000	24.5000	-24.708%	14	3,966	-51.224%
2026-02-11	32.1600	32.5400	31.2200	32.5400	+0.587%	139	3,962	-63.276%
2026-02-10	33.4000	33.4000	32.3500	32.3500	-6.772%	5	3,867	-63.060%
2026-02-09	32.1400	35.7600	32.1400	34.7000	+10.159%	110	3,868	-65.562%
2026-02-06	26.9000	31.5000	26.9000	31.5000	+23.191%	10	3,854	-62.063%
2026-02-05	25.5700	25.5700	25.5700	25.5700	-10.532%	1,006	3,848	-53.266%
2026-02-04	32.0000	32.0000	28.5800	28.5800	-13.446%	1,217	3,051	-58.188%
2026-02-03	33.0300	33.0800	33.0100	33.0200	-10.757%	1,068	1,915	-63.810%
2026-01-30	36.9500	37.0000	36.9500	37.0000	+0.955%	59	1,197	-67.703%
2026-01-29	42.4000	42.4000	36.6000	36.6500	-15.553%	273	1,197	-67.394%
2026-01-27	43.4000	43.4000	43.4000	43.4000	+40.453%	1	1,066	-72.465%
2026-01-21	30.9000	30.9000	30.9000	30.9000	+1.645%	25	1,067	-61.327%
2026-01-20	30.4000	30.4000	30.4000	30.4000	-24.322%	1	1,067	-60.691%
2026-01-16	39.8000	40.1700	39.5200	40.1700	-1.302%	3	1,070	-70.251%
2026-01-15	40.7000	40.7000	40.7000	40.7000	-12.661%	14	1,070	-70.639%
2026-01-09	46.6000	46.6000	46.6000	46.6000	+8.498%	1	1,070	-74.356%
2026-01-08	42.9500	42.9500	42.9500	42.9500	+2.874%	211	1,071	-72.177%
2025-12-30	41.7400	41.7500	41.7400	41.7500	+2.429%	2	1,075	-71.377%
2025-12-29	40.7500	40.8600	40.7200	40.7600	-10.220%	203	1,075	-70.682%
2025-12-26	46.5000	46.5000	44.6000	45.4000	+10.034%	124	1,126	-73.678%
2025-12-23	41.2700	41.2700	41.2600	41.2600	+11.153%	4	1,024	-71.037%
2025-12-22	37.1000	37.1400	37.1000	37.1200	+16.109%	62	1,024	-67.807%
2025-12-18	31.9700	31.9700	31.9700	31.9700	-21.891%	1	1,024	-62.621%
2025-12-15	40.4400	40.9300	40.4400	40.9300	-7.419%	2	1,034	-70.804%
2025-12-12	44.1600	44.2100	44.1600	44.2100	-20.285%	2	1,034	-72.970%
2025-12-11	55.4600	55.4600	55.4600	55.4600	-3.194%	1	1,034	-78.453%
2025-12-10	57.0100	57.3900	57.0100	57.2900	-1.800%	62	1,034	-79.141%
2025-12-03	58.3400	58.3400	58.3400	58.3400	+6.073%	6	1,005	-79.517%
2025-12-02	56.0300	56.0300	53.3000	55.0000	+1.852%	166	999	-78.273%
2025-12-01	55.8600	55.8600	54.0000	54.0000	-10.566%	2	844	-77.870%
2025-11-26	55.4900	60.3800	55.4900	60.3800	+20.111%	198	703	-80.209%
2025-11-25	50.2700	50.2700	50.2700	50.2700	+6.279%	1	703	-76.228%
2025-11-18	45.8800	49.5000	45.7000	47.3000	-9.784%	21	703	-74.736%
2025-11-17	52.4300	52.4300	52.4300	52.4300	-12.907%	1	705	-77.208%
2025-11-14	60.2000	60.2000	60.2000	60.2000	-18.329%	1	704	-80.150%
2025-11-11	73.7100	73.7100	73.7100	73.7100	+54.983%	1	703	-83.788%
2025-11-07	47.5600	47.5600	47.5600	47.5600	-21.258%	1	703	-74.874%
2025-11-06	58.2300	60.4000	58.2300	60.4000	-21.262%	55	703	-80.215%
2025-11-04	78.0500	78.1700	76.1900	76.7100	-19.295%	144	727	-84.422%
2025-10-29	94.5400	95.0500	94.2100	95.0500	+0.179%	94	768	-87.428%
2025-10-28	82.3500	94.9000	82.3500	94.8800	+20.897%	60	776	-87.405%
2025-10-27	68.4600	78.4800	67.6000	78.4800	+29.934%	42	785	-84.773%
2025-10-24	56.2300	60.4000	56.2300	60.4000	+13.812%	12	785	-80.215%
2025-10-22	53.2900	53.6100	53.0600	53.0700	-0.618%	91	788	-77.483%
2025-10-21	54.0300	54.5900	53.4000	53.4000	-2.555%	110	784	-77.622%
2025-10-20	51.1400	54.9000	51.0900	54.8000	+9.820%	52	690	-78.193%
2025-10-17	49.9000	49.9000	49.9000	49.9000	-9.765%	1	664	-76.052%
2025-10-16	55.3000	55.3000	55.3000	55.3000	+3.558%	1	663	-78.391%
2025-10-15	51.8000	53.6200	51.2000	53.4000	+15.735%	10	663	-77.622%
2025-10-10	49.0300	49.0300	45.9600	46.1400	-26.435%	44	657	-74.101%
2025-10-08	62.7200	62.7200	62.7200	62.7200	+15.570%	3	632	-80.947%
2025-10-07	54.2700	54.2700	54.2700	54.2700	-5.222%	103	635	-77.980%
2025-10-06	57.2400	57.2600	57.2400	57.2600	+5.161%	4	532	-79.130%
2025-10-03	54.6900	55.5000	54.4500	54.4500	+6.828%	5	530	-78.053%
2025-09-24	50.9700	50.9700	50.9700	50.9700	-7.913%	1	533	-76.555%
2025-09-23	55.3500	55.3500	55.3500	55.3500	+3.053%	4	532	-78.410%
2025-09-22	49.7000	53.7100	49.7000	53.7100	+13.889%	20	532	-77.751%
2025-09-19	43.9100	47.1600	43.9000	47.1600	+10.161%	16	528	-74.661%
2025-09-18	41.7100	42.8100	41.7100	42.8100	+5.055%	8	526	-72.086%
2025-09-16	41.1000	41.1000	40.7500	40.7500	+4.460%	6	524	-70.675%
2025-09-15	36.9300	39.1000	36.9300	39.0100	+11.489%	13	522	-69.367%
2025-09-12	35.2100	35.4800	34.9900	34.9900	+1.923%	6	522	-65.847%
2025-09-11	30.9100	35.4100	30.9100	34.3300	+14.931%	20	522	-65.191%
2025-09-10	28.3400	30.0500	28.3400	29.8700	+12.083%	13	528	-59.993%
2025-09-09	27.6000	27.6000	26.5000	26.6500	+13.938%	4	522	-55.159%
2025-09-05	23.3900	23.3900	23.3900	23.3900	-10.038%	2	523	-48.910%
2025-09-04	25.8000	26.0000	25.8000	26.0000	+4.796%	5	523	-54.038%
2025-08-29	25.0500	25.0500	24.7100	24.8100	-2.591%	4	520	-51.834%
2025-08-25	25.4700	25.4700	25.4700	25.4700	-3.229%	1	520	-53.082%
2025-08-22	26.5000	26.5000	26.3200	26.3200	+20.734%	10	519	-54.597%
2025-08-21	21.8000	21.8000	21.8000	21.8000	-29.700%	1	519	-45.183%
2025-08-13	29.8000	31.0100	29.8000	31.0100	+10.710%	6	520	-61.464%
2025-08-12	25.4800	28.0100	25.1100	28.0100	+16.708%	21	520	-57.337%
2025-08-11	23.9100	24.4700	23.8500	24.0000	-2.716%	24	520	-50.208%
2025-08-07	24.6700	24.6700	24.6700	24.6700	+29.230%	2	502	-51.561%
2025-08-05	19.0900	19.0900	19.0900	19.0900	-2.052%	2	4	-37.402%
2025-08-04	19.4900	19.4900	19.4900	19.4900	0.000%	2	2	-38.687%

.dark-mode .bhGyy6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhGyy6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7900SPX Aug 21 2026 7900.00 Call (SPX260821C07900000)option OPRA

SPX20260821C7900
SPX Aug 21 2026 7900.00 Call (SPX260821C07900000)
option OPRA