Dark

SPX20260821C8000
SPX Aug 21 2026 8000.00 Call (SPX260821C08000000)
option OPRA

EOD

Jul 8, 2026

5.20-26.761%(-1.90)3,097

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	5.3000	5.7000	4.4500	5.2000	-26.761%	3,097	122,856	0.000%
2026-07-07	9.7000	9.7000	7.0000	7.1000	-35.455%	5,336	121,373	-26.761%
2026-07-06	9.7000	11.5900	8.9500	11.0000	+30.952%	4,617	120,071	-52.727%
2026-07-02	12.8100	13.7000	6.8000	8.4000	-19.231%	5,614	118,371	-38.095%
2026-07-01	10.9000	13.4000	10.3000	10.4000	-21.212%	3,848	118,371	-50.000%
2026-06-30	11.0000	13.6000	11.0000	13.2000	+24.294%	6,031	115,753	-60.606%
2026-06-29	8.6000	11.2600	8.0000	10.6200	+47.500%	7,114	110,192	-51.036%
2026-06-26	7.2100	10.5000	6.2300	7.2000	-28.713%	3,920	104,429	-27.778%
2026-06-25	12.0000	12.0000	8.1000	10.1000	-0.980%	2,833	102,950	-48.515%
2026-06-24	12.0000	13.5000	8.5000	10.2000	-3.774%	9,444	100,789	-49.020%
2026-06-23	10.8000	13.9000	10.4000	10.6000	-36.716%	1,126	94,346	-50.943%
2026-06-22	22.5000	24.9000	16.7500	16.7500	-30.785%	1,467	94,054	-68.955%
2026-06-18	25.8100	25.8100	21.2000	24.2000	+39.080%	12,366	81,726	-78.512%
2026-06-17	28.5000	29.7000	16.2000	17.4000	-39.161%	3,283	81,726	-70.115%
2026-06-16	37.4000	37.4000	28.2000	28.6000	-21.190%	8,138	81,726	-81.818%
2026-06-15	35.0000	45.7000	35.0000	36.2900	+48.122%	3,580	65,921	-85.671%
2026-06-12	27.9000	32.0000	22.3000	24.5000	-5.039%	7,063	65,921	-78.776%
2026-06-11	15.5000	26.8000	15.0000	25.8000	+73.154%	9,021	65,921	-79.845%
2026-06-10	20.2900	24.1000	14.9000	14.9000	-33.482%	5,813	57,405	-65.101%
2026-06-09	29.5000	32.0000	13.8000	22.4000	-4.314%	9,854	54,731	-76.786%
2026-06-08	30.7500	31.3000	23.2000	23.4100	+6.409%	773	46,653	-77.787%
2026-06-05	43.5000	44.1000	21.5000	22.0000	-59.633%	3,393	45,629	-76.364%
2026-06-04	47.1000	59.4000	45.0000	54.5000	+6.863%	1,673	43,497	-90.459%
2026-06-03	63.0000	63.9000	51.0000	51.0000	-25.000%	643	42,083	-89.804%
2026-06-02	62.2000	69.8000	60.6000	68.0000	+3.030%	1,387	42,014	-92.353%
2026-06-01	59.0000	69.3000	57.1000	66.0000	+8.374%	1,179	42,202	-92.121%
2026-05-29	69.5000	70.5000	59.8400	60.9000	-7.503%	7,649	41,430	-91.461%
2026-05-28	51.9000	65.8400	51.9000	65.8400	+14.465%	384	35,405	-92.102%
2026-05-27	57.2000	57.6000	53.5000	57.5200	+1.036%	4,242	35,367	-90.960%
2026-05-26	62.7000	64.1000	55.5000	56.9300	+6.213%	99	31,530	-90.866%
2026-05-22	51.7400	55.6000	51.7400	53.6000	+18.847%	8,227	31,497	-90.299%
2026-05-21	37.8500	48.3600	36.0500	45.1000	+5.869%	1,079	23,422	-88.470%
2026-05-20	41.8000	45.7000	41.8000	42.6000	+32.959%	1,348	23,422	-87.793%
2026-05-19	30.0000	35.7000	30.0000	32.0400	-19.396%	3,704	22,769	-83.770%
2026-05-18	45.8000	45.8000	34.1500	39.7500	-7.986%	60	22,769	-86.918%
2026-05-15	59.5000	59.5000	43.2000	43.2000	-40.984%	316	22,769	-87.963%
2026-05-14	68.9000	81.9000	68.9000	73.2000	+16.933%	5,201	19,420	-92.896%
2026-05-13	50.3000	63.3000	50.3000	62.6000	+29.339%	6,857	16,419	-91.693%
2026-05-12	42.0000	48.4000	36.9000	48.4000	-7.280%	1,232	16,419	-89.256%
2026-05-11	53.1000	55.3000	51.0800	52.2000	+8.411%	1,754	16,419	-90.038%
2026-05-08	47.5300	48.1500	47.5300	48.1500	+42.035%	507	9,617	-89.200%
2026-05-07	41.4100	42.5000	33.9000	33.9000	-18.977%	959	9,464	-84.661%
2026-05-06	31.3000	41.8600	30.9000	41.8400	+69.736%	1,233	8,781	-87.572%
2026-05-05	21.6000	24.6500	21.6000	24.6500	+29.396%	950	7,550	-78.905%
2026-05-04	19.0500	19.0500	19.0500	19.0500	-15.708%	164	7,395	-72.703%
2026-05-01	21.5000	24.6000	21.5000	22.6000	+38.396%	20	7,358	-76.991%
2026-04-30	16.3300	16.3300	16.3300	16.3300	+17.482%	1	7,358	-68.157%
2026-04-29	14.3500	14.4000	13.9000	13.9000	-9.740%	706	7,357	-62.590%
2026-04-28	18.3500	18.3500	15.4000	15.4000	-25.061%	3,407	7,413	-66.234%
2026-04-27	19.9000	20.6000	19.9000	20.5500	+5.385%	8	4,546	-74.696%
2026-04-24	15.5000	19.5000	15.5000	19.5000	+30.522%	1,308	4,548	-73.333%
2026-04-23	16.7000	17.2100	13.5000	14.9400	-13.140%	10	3,399	-65.194%
2026-04-22	14.8500	17.2000	14.8500	17.2000	+25.547%	59	3,395	-69.767%
2026-04-21	15.8000	15.8000	13.7000	13.7000	-17.915%	2	3,341	-62.044%
2026-04-20	17.4100	17.4100	16.5600	16.6900	-8.798%	514	3,341	-68.844%
2026-04-17	16.0000	19.2000	16.0000	18.3000	+57.759%	111	2,912	-71.585%
2026-04-16	12.2000	13.1000	11.5000	11.6000	+4.505%	146	2,805	-55.172%
2026-04-15	9.5000	11.1000	9.5000	11.1000	+42.308%	182	2,750	-53.153%
2026-04-14	5.9000	7.8000	5.9000	7.8000	+60.825%	37	2,602	-33.333%
2026-04-13	4.8500	4.8500	4.8500	4.8500	-1.020%	2	2,572	+7.216%
2026-04-10	4.7000	4.9000	4.7000	4.9000	+12.385%	2	2,573	+6.122%
2026-04-08	4.2500	4.3600	4.2500	4.3600	+41.558%	54	2,573	+19.266%
2026-04-07	3.0900	3.0900	2.9800	3.0800	+6.207%	96	2,591	+68.831%
2026-04-06	3.0300	3.0300	2.9000	2.9000	-17.143%	76	2,622	+79.310%
2026-04-02	3.5000	3.5000	3.5000	3.5000	+6.061%	1	2,663	+48.571%
2026-04-01	3.3000	3.3000	3.3000	3.3000	+32.000%	1	2,663	+57.576%
2026-03-31	2.3500	2.5000	2.1500	2.5000	-3.846%	502	2,662	+108.000%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-33.333%	1	2,431	+100.000%
2026-03-25	4.0000	4.0000	3.9000	3.9000	-0.763%	41	2,430	+33.333%
2026-03-24	3.9300	3.9300	3.9300	3.9300	-7.529%	2	2,471	+32.316%
2026-03-23	4.2500	4.2500	4.2500	4.2500	+3.659%	12	2,473	+22.353%
2026-03-20	4.1000	4.1000	4.1000	4.1000	-10.870%	2	2,468	+26.829%
2026-03-19	4.6000	4.6000	4.5000	4.6000	-29.231%	3	2,468	+13.043%
2026-03-13	6.5000	6.5000	6.5000	6.5000	-20.732%	1	2,467	-20.000%
2026-03-11	8.2000	8.2000	8.2000	8.2000	-8.990%	60	2,467	-36.585%
2026-03-10	8.6000	9.0100	8.6000	9.0100	+23.425%	4	2,527	-42.286%
2026-03-09	6.7400	7.3000	6.7400	7.3000	-15.116%	4	2,530	-28.767%
2026-03-06	8.7900	8.7900	8.6000	8.6000	-6.011%	2	2,530	-39.535%
2026-03-05	9.2000	9.2000	9.1500	9.1500	-10.206%	252	2,528	-43.169%
2026-03-04	10.1900	10.1900	10.1900	10.1900	+3.452%	60	2,544	-48.970%
2026-03-03	9.3600	10.0000	9.2300	9.8500	-22.134%	54	2,485	-47.208%
2026-03-02	12.6500	12.6500	12.6500	12.6500	-0.706%	1	2,462	-58.893%
2026-02-27	12.7400	12.7400	12.7400	12.7400	-28.827%	1	2,473	-59.184%
2026-02-25	17.4000	17.9000	17.4000	17.9000	+5.917%	2	2,459	-70.950%
2026-02-20	16.9000	16.9000	16.9000	16.9000	+12.218%	1	2,459	-69.231%
2026-02-19	15.0600	15.0600	15.0600	15.0600	-12.442%	1	2,458	-65.471%
2026-02-18	17.0000	17.2000	17.0000	17.2000	+2.381%	2	2,458	-69.767%
2026-02-13	16.8000	16.8000	16.8000	16.8000	-9.677%	2	2,556	-69.048%
2026-02-12	18.6000	18.6000	18.6000	18.6000	-18.421%	1	2,556	-72.043%
2026-02-11	22.8500	23.0000	22.8000	22.8000	-8.065%	4	2,556	-77.193%
2026-02-10	24.8000	24.8000	24.8000	24.8000	-1.195%	1	2,557	-79.032%
2026-02-09	25.4000	25.4000	25.1000	25.1000	+21.845%	402	2,560	-79.283%
2026-02-06	20.6000	20.6000	20.6000	20.6000	+25.380%	2	2,322	-74.757%
2026-02-05	16.7600	17.9000	16.4300	16.4300	-22.500%	4	2,321	-68.351%
2026-02-04	21.7000	21.7000	21.2000	21.2000	-11.667%	2	2,321	-75.472%
2026-02-03	25.4000	25.4000	24.0000	24.0000	-16.376%	53	2,320	-78.333%
2026-02-02	28.3000	28.7000	28.3000	28.7000	+7.090%	2	2,318	-81.882%
2026-01-29	27.8000	27.8000	26.0000	26.8000	-12.418%	75	2,366	-80.597%
2026-01-28	31.9000	31.9000	30.6000	30.6000	-4.673%	2	2,345	-83.007%
2026-01-27	31.7000	32.1000	31.3000	32.1000	+13.830%	46	2,345	-83.801%
2026-01-26	27.0000	28.2000	27.0000	28.2000	+17.992%	6	2,299	-81.560%
2026-01-23	24.4000	24.4000	23.6000	23.9000	-6.348%	6	2,293	-78.243%
2026-01-22	24.3000	26.2400	24.1000	25.5200	+10.000%	81	2,287	-79.624%
2026-01-21	21.6000	23.2000	19.3000	23.2000	+25.405%	6	2,258	-77.586%
2026-01-20	21.2000	21.2000	18.5000	18.5000	-37.075%	8	2,252	-71.892%
2026-01-16	29.9000	29.9000	29.4000	29.4000	-0.676%	2	2,242	-82.313%
2026-01-15	33.4000	33.5000	29.6000	29.6000	+6.859%	76	2,242	-82.432%
2026-01-14	27.5000	27.8000	26.9000	27.7000	-13.707%	6	2,237	-81.227%
2026-01-13	33.2000	33.2000	32.1000	32.1000	-8.781%	5	2,263	-83.801%
2026-01-12	34.3000	36.0000	34.3000	35.1900	-1.429%	178	2,258	-85.223%
2026-01-09	33.8000	35.8000	33.8000	35.7000	+15.571%	6	2,321	-85.434%
2026-01-08	31.2000	31.2000	30.8000	30.8900	-16.514%	358	2,315	-83.166%
2026-01-07	37.2000	37.3000	36.6500	37.0000	+4.372%	113	1,989	-85.946%
2026-01-06	33.2600	35.7000	32.4000	35.4500	+12.647%	135	2,021	-85.331%
2026-01-05	32.2000	32.2000	31.3600	31.4700	+1.845%	537	2,061	-83.476%
2025-12-30	30.3600	31.1400	29.9500	30.9000	+1.311%	34	1,904	-83.172%
2025-12-23	29.7000	30.5000	29.7000	30.5000	+11.927%	4	1,904	-82.951%
2025-12-22	27.3400	27.3400	27.2500	27.2500	+3.730%	80	1,901	-80.917%
2025-12-19	25.7000	26.3500	25.7000	26.2700	+3.834%	360	1,901	-80.206%
2025-12-18	25.3000	25.3000	25.3000	25.3000	+18.779%	2	1,721	-79.447%
2025-12-17	26.7100	26.7100	21.3000	21.3000	-19.623%	304	1,719	-75.587%
2025-12-16	29.5700	29.5700	25.7000	26.5000	-17.574%	6	1,439	-80.377%
2025-12-15	32.1500	32.1500	32.1500	32.1500	-25.406%	1	1,437	-83.826%
2025-12-11	42.1600	43.1000	42.1600	43.1000	-3.146%	60	1,436	-87.935%
2025-12-10	39.8000	44.5000	39.2000	44.5000	+10.973%	204	1,401	-88.315%
2025-12-09	42.2000	42.6000	40.1000	40.1000	-7.176%	224	1,197	-87.032%
2025-12-04	43.7000	44.8000	41.7000	43.2000	+5.109%	332	1,061	-87.963%
2025-12-01	42.4000	43.6000	41.1000	41.1000	-11.039%	4	851	-87.348%
2025-11-26	46.1000	47.0000	45.9000	46.2000	+59.255%	82	807	-88.745%
2025-11-21	28.8000	29.0100	28.8000	29.0100	-29.724%	12	807	-82.075%
2025-11-17	47.4100	47.6400	41.2800	41.2800	-2.064%	3	807	-87.403%
2025-11-14	42.1800	42.1800	42.1500	42.1500	-25.398%	2	807	-87.663%
2025-11-11	56.5000	56.5000	56.5000	56.5000	-3.419%	1	803	-90.796%
2025-11-10	58.1000	58.5000	58.1000	58.5000	+36.364%	2	803	-91.111%
2025-11-07	42.2000	42.9000	42.2000	42.9000	-11.180%	102	803	-87.879%
2025-11-06	48.3500	48.3500	48.3000	48.3000	-14.057%	12	803	-89.234%
2025-11-05	56.2000	56.2000	56.2000	56.2000	-20.565%	1	792	-90.747%
2025-11-03	69.4300	70.7500	69.0700	70.7500	+5.977%	38	781	-92.650%
2025-10-30	66.8200	66.8200	66.7600	66.7600	-13.276%	4	778	-92.211%
2025-10-28	65.8000	76.9800	65.8000	76.9800	+23.405%	43	784	-93.245%
2025-10-27	54.1100	62.3800	53.3000	62.3800	+31.742%	94	767	-91.664%
2025-10-24	43.8800	48.1800	43.8800	47.3500	+17.029%	186	767	-89.018%
2025-10-22	41.6900	41.6900	40.4600	40.4600	-6.082%	8	768	-87.148%
2025-10-21	42.9800	43.1100	42.9800	43.0800	+0.186%	4	768	-87.929%
2025-10-20	43.0000	43.0000	43.0000	43.0000	+10.825%	76	768	-87.907%
2025-10-17	39.1000	39.1000	38.8000	38.8000	-0.436%	10	747	-86.598%
2025-10-16	39.3200	39.6200	38.9700	38.9700	-2.818%	62	741	-86.656%
2025-10-15	41.0300	41.3000	40.1000	40.1000	-1.110%	106	760	-87.032%
2025-10-14	40.8700	40.8700	40.5500	40.5500	+10.430%	4	727	-87.176%
2025-10-10	38.3300	38.3300	36.7100	36.7200	-25.623%	64	729	-85.839%
2025-10-08	49.3700	49.3700	49.3700	49.3700	+10.447%	3	694	-89.467%
2025-10-07	42.3700	44.7000	42.3700	44.7000	-6.013%	7	694	-88.367%
2025-10-06	44.7200	47.5600	44.6900	47.5600	+9.712%	70	689	-89.066%
2025-10-03	42.6400	45.8000	42.5500	43.3500	+10.221%	104	655	-88.005%
2025-10-01	39.6000	39.6000	39.2500	39.3300	+31.100%	30	611	-86.779%
2025-09-25	30.0000	30.0000	30.0000	30.0000	-18.589%	2	558	-82.667%
2025-09-24	39.9200	39.9200	36.8500	36.8500	-13.090%	24	556	-85.889%
2025-09-22	38.7900	42.4000	38.7900	42.4000	+13.551%	98	532	-87.736%
2025-09-19	34.7900	37.3400	34.7900	37.3400	+10.083%	8	490	-86.074%
2025-09-18	32.1900	33.9200	32.1900	33.9200	+7.683%	6	489	-84.670%
2025-09-16	31.5500	31.6000	31.5000	31.5000	+3.789%	6	488	-83.492%
2025-09-15	28.3500	30.3500	28.3500	30.3500	+10.404%	18	485	-82.867%
2025-09-12	26.2500	27.4900	25.9000	27.4900	+10.180%	16	479	-81.084%
2025-09-11	23.5800	24.9500	23.5800	24.9500	+9.912%	7	471	-79.158%
2025-09-10	21.9400	22.7000	21.9400	22.7000	+16.470%	11	471	-77.093%
2025-09-09	18.9000	19.5200	18.9000	19.4900	-11.328%	54	480	-73.320%
2025-09-05	21.9200	21.9800	21.9100	21.9800	+35.345%	7	475	-76.342%
2025-09-03	16.2300	16.2400	16.2300	16.2400	+4.103%	5	475	-67.980%
2025-09-02	15.5900	15.6000	15.5900	15.6000	-18.665%	4	475	-66.667%
2025-08-29	19.1800	19.1800	19.1800	19.1800	-1.134%	195	303	-72.888%
2025-08-25	19.4000	19.4000	19.4000	19.4000	-4.433%	1	303	-73.196%
2025-08-22	20.3000	20.3000	20.3000	20.3000	+20.403%	1	303	-74.384%
2025-08-21	16.8600	16.8600	16.8600	16.8600	-0.940%	3	302	-69.158%
2025-08-20	17.4100	17.4100	17.0200	17.0200	-7.751%	9	302	-69.448%
2025-08-19	18.7700	18.7700	18.4500	18.4500	-21.322%	4	296	-71.816%
2025-08-14	23.1900	23.4500	23.1900	23.4500	+0.557%	7	293	-77.825%
2025-08-13	23.3200	23.3200	23.3200	23.3200	+24.706%	1	289	-77.702%
2025-08-11	18.5000	18.7000	18.5000	18.7000	+20.645%	34	289	-72.193%
2025-08-04	15.0700	15.5000	15.0700	15.5000	-19.897%	46	44	-66.452%
2025-07-31	19.3500	19.3500	19.3500	19.3500	0.000%	2	2	-73.127%

.dark-mode .pXqfQb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pXqfQb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8000SPX Aug 21 2026 8000.00 Call (SPX260821C08000000)option OPRA

SPX20260821C8000
SPX Aug 21 2026 8000.00 Call (SPX260821C08000000)
option OPRA