Dark

SPX20260821C7950
SPX Aug 21 2026 7950.00 Call (SPX260821C07950000)
option OPRA

EOD

Jul 8, 2026

8.00-23.445%(-2.45)1,800

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	8.4000	8.4000	6.9500	8.0000	-23.445%	1,800	5,205	0.000%
2026-07-07	14.5000	14.5000	10.4500	10.4500	-34.401%	414	4,685	-23.445%
2026-07-06	12.9000	16.8000	12.9000	15.9300	+34.430%	211	4,515	-49.780%
2026-07-02	18.1500	19.4500	9.9000	11.8500	-28.051%	79	4,439	-32.489%
2026-07-01	15.5500	18.5000	15.5000	16.4700	-12.066%	1,459	4,439	-51.427%
2026-06-30	15.1500	19.0700	15.1500	18.7300	+24.867%	65	3,717	-57.288%
2026-06-29	14.2500	15.5500	11.7600	15.0000	+57.895%	123	3,708	-46.667%
2026-06-26	10.0000	14.0000	9.5000	9.5000	-28.030%	36	3,659	-15.789%
2026-06-25	16.5000	16.5000	11.5000	13.2000	+9.091%	122	3,733	-39.394%
2026-06-24	16.5500	18.4000	12.1000	12.1000	-20.915%	1,083	3,777	-33.884%
2026-06-23	14.8800	19.3900	14.7000	15.3000	-36.515%	39	3,165	-47.712%
2026-06-22	32.4000	32.4000	23.7700	24.1000	-25.155%	48	3,235	-66.805%
2026-06-18	30.2300	32.2000	29.0000	32.2000	+46.898%	15	3,251	-75.155%
2026-06-17	37.2000	37.6000	21.7900	21.9200	-40.596%	363	3,251	-63.504%
2026-06-16	47.8000	47.8000	36.7000	36.9000	-23.729%	54	3,251	-78.320%
2026-06-15	50.4000	57.0000	48.2600	48.3800	+62.131%	37	3,818	-83.464%
2026-06-12	29.6000	39.9200	29.0900	29.8400	-8.550%	27	3,818	-73.190%
2026-06-11	19.5000	33.5500	19.5000	32.6300	+61.775%	76	3,818	-75.483%
2026-06-10	30.0000	30.0000	19.2000	20.1700	-25.736%	67	3,816	-60.337%
2026-06-09	27.7900	27.8000	21.7700	27.1600	-17.747%	135	3,797	-70.545%
2026-06-08	38.8500	38.8500	33.0200	33.0200	+17.092%	29	3,851	-75.772%
2026-06-05	49.3600	49.3600	28.2000	28.2000	-60.996%	187	3,849	-71.631%
2026-06-04	65.9500	72.8000	65.9500	72.3000	+8.804%	280	3,651	-88.935%
2026-06-03	67.2000	68.7500	65.5000	66.4500	-18.165%	87	3,713	-87.961%
2026-06-02	82.9300	83.0900	80.5000	81.2000	-0.855%	58	3,764	-90.148%
2026-06-01	70.4500	83.1000	70.3000	81.9000	+20.796%	226	3,758	-90.232%
2026-05-27	69.2600	69.2700	67.8000	67.8000	-4.156%	53	3,613	-88.201%
2026-05-26	76.5300	76.5300	70.7000	70.7400	+16.540%	103	3,579	-88.691%
2026-05-22	62.7600	65.4000	60.7000	60.7000	+14.098%	14	3,553	-86.820%
2026-05-21	45.1200	53.2200	44.5700	53.2000	+1.643%	57	3,540	-84.962%
2026-05-20	51.7900	52.3400	51.7800	52.3400	+32.038%	25	3,540	-84.715%
2026-05-19	41.9700	43.4300	39.6400	39.6400	-15.606%	29	3,505	-79.818%
2026-05-18	46.9700	46.9700	46.9700	46.9700	-19.846%	111	3,505	-82.968%
2026-05-15	62.3600	62.3600	58.6000	58.6000	-32.019%	293	3,505	-86.348%
2026-05-14	81.7000	94.4000	81.7000	86.2000	+17.953%	296	3,347	-90.719%
2026-05-13	73.0800	73.0800	73.0800	73.0800	+25.137%	4	3,184	-89.053%
2026-05-12	56.8400	58.4000	56.8400	58.4000	-5.928%	2	3,184	-86.301%
2026-05-11	59.7800	62.0800	59.7800	62.0800	+10.463%	31	3,184	-87.113%
2026-05-08	48.5000	56.2000	48.5000	56.2000	+34.482%	43	3,160	-85.765%
2026-05-07	51.3000	51.3000	41.7900	41.7900	-14.888%	7	3,141	-80.857%
2026-05-06	49.1000	49.1000	49.1000	49.1000	+62.583%	1	3,139	-83.707%
2026-05-05	29.8000	30.2000	29.8000	30.2000	+25.259%	38	3,139	-73.510%
2026-05-04	26.7000	26.7000	24.1100	24.1100	-12.960%	16	3,162	-66.819%
2026-05-01	30.0600	30.0600	27.7000	27.7000	+59.195%	10	3,172	-71.119%
2026-04-29	16.9000	17.4000	16.9000	17.4000	-21.267%	7	3,172	-54.023%
2026-04-17	21.7500	22.1000	21.7500	22.1000	+35.833%	19	3,171	-63.801%
2026-04-16	16.2700	16.2700	16.2700	16.2700	+37.881%	8	3,160	-50.830%
2026-04-15	11.8000	11.8000	11.8000	11.8000	+27.706%	20	3,160	-32.203%
2026-04-14	9.2400	9.2400	9.2400	9.2400	+56.610%	6	3,160	-13.420%
2026-04-13	5.9000	5.9000	5.9000	5.9000	+8.456%	5	3,160	+35.593%
2026-04-09	5.4400	5.4400	5.4400	5.4400	+6.667%	2	3,155	+47.059%
2026-04-08	5.1000	5.1000	5.1000	5.1000	+45.714%	1	3,155	+56.863%
2026-04-02	3.5000	3.5000	3.5000	3.5000	-23.913%	1	3,155	+128.571%
2026-03-25	4.6000	4.6000	4.6000	4.6000	-41.101%	40	3,155	+73.913%
2026-03-16	7.7900	7.8100	7.7900	7.8100	-23.431%	2	3,137	+2.433%
2026-03-06	10.2000	10.2000	10.2000	10.2000	-24.388%	40	191	-21.569%
2026-03-02	13.4900	13.4900	13.4900	13.4900	-9.645%	4	191	-40.697%
2026-02-27	15.1800	15.3000	14.9300	14.9300	-15.507%	119	201	-46.417%
2026-02-26	18.1500	18.1500	17.6700	17.6700	+7.416%	14	248	-54.726%
2026-02-23	16.2300	16.4500	16.2300	16.4500	-6.534%	17	237	-51.368%
2026-02-19	17.6000	17.6000	17.6000	17.6000	-13.514%	1	224	-54.545%
2026-02-18	20.3500	20.3500	20.3500	20.3500	+25.231%	10	224	-60.688%
2026-02-17	16.8300	16.8300	16.2500	16.2500	-13.380%	12	221	-50.769%
2026-02-13	19.8000	19.8000	18.7600	18.7600	-6.434%	40	231	-57.356%
2026-02-12	27.2900	27.2900	19.9000	20.0500	-25.878%	32	231	-60.100%
2026-02-11	27.0000	27.4900	27.0000	27.0500	-2.873%	24	212	-70.425%
2026-02-10	29.5800	30.7300	27.8500	27.8500	+43.335%	19	192	-71.275%
2026-02-05	19.4300	19.4300	19.4300	19.4300	-23.654%	1	178	-58.827%
2026-02-04	26.9500	26.9500	25.4500	25.4500	-2.602%	75	178	-68.566%
2026-02-03	28.3100	28.4700	26.1300	26.1300	-22.692%	72	111	-69.384%
2026-02-02	30.3500	33.8000	30.3500	33.8000	-5.455%	61	65	-76.331%
2026-01-28	35.7500	35.7500	35.7500	35.7500	+25.439%	1	6	-77.622%
2026-01-23	28.5000	28.5000	28.5000	28.5000	-1.826%	4	6	-71.930%
2026-01-22	29.0900	29.0900	29.0300	29.0300	+30.943%	2	2	-72.442%
2026-01-20	24.4400	24.4400	22.1700	22.1700	0.000%	2	1	-63.915%

.dark-mode .jjlcv9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jjlcv9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C7950SPX Aug 21 2026 7950.00 Call (SPX260821C07950000)option OPRA

SPX20260821C7950
SPX Aug 21 2026 7950.00 Call (SPX260821C07950000)
option OPRA