Dark

SPX20260821C8100
SPX Aug 21 2026 8100.00 Call (SPX260821C08100000)
option OPRA

EOD

Jul 8, 2026

2.41-33.056%(-1.19)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	2.5600	2.5600	2.2700	2.4100	-33.056%	91	9,429	0.000%
2026-07-07	3.6900	3.8600	3.5000	3.6000	-28.000%	336	9,484	-33.056%
2026-07-06	4.4500	5.3000	4.4500	5.0000	+36.986%	17	9,648	-51.800%
2026-07-02	6.3000	6.7500	3.4500	3.6500	-44.697%	2,977	7,966	-33.973%
2026-07-01	6.3000	6.6000	6.3000	6.6000	-1.493%	21	7,966	-63.485%
2026-06-30	6.1800	6.8000	6.1800	6.7000	+16.522%	1,309	7,961	-64.030%
2026-06-29	5.2000	5.8000	5.0000	5.7500	+60.167%	34	6,934	-58.087%
2026-06-26	4.5700	4.6500	3.5900	3.5900	-30.962%	30	6,956	-32.869%
2026-06-25	5.2000	5.2000	5.2000	5.2000	+15.556%	5	6,974	-53.654%
2026-06-24	5.8000	6.8500	4.5000	4.5000	-16.667%	308	6,979	-46.444%
2026-06-23	5.2100	7.5200	5.2100	5.4000	-40.854%	1,041	6,715	-55.370%
2026-06-22	13.8700	14.1200	9.1300	9.1300	-30.038%	133	7,442	-73.604%
2026-06-18	12.1000	13.4700	12.0000	13.0500	+43.407%	289	4,151	-81.533%
2026-06-17	16.6000	16.6900	9.1000	9.1000	-46.752%	207	4,151	-73.516%
2026-06-16	24.0100	24.0100	17.0900	17.0900	-26.652%	167	4,151	-85.898%
2026-06-15	21.0000	28.9500	21.0000	23.3000	+71.324%	123	5,098	-89.657%
2026-06-12	13.9000	16.4900	13.6000	13.6000	+34.787%	1,422	5,098	-82.279%
2026-06-10	14.1000	14.3000	10.0900	10.0900	-12.261%	42	5,098	-76.115%
2026-06-09	18.9000	19.0000	8.7000	11.5000	-18.440%	323	5,131	-79.043%
2026-06-08	17.5000	18.8000	14.1000	14.1000	-5.369%	533	5,620	-82.908%
2026-06-05	26.0000	26.0000	14.4300	14.9000	-60.267%	1,019	5,469	-83.826%
2026-06-04	28.7900	37.5000	28.7900	37.5000	+12.309%	8	4,672	-93.573%
2026-06-03	33.3900	33.3900	33.3900	33.3900	-23.697%	1	4,675	-92.782%
2026-06-02	40.7000	44.9500	40.7000	43.7600	+1.226%	1,931	4,675	-94.493%
2026-06-01	37.7600	46.1000	36.5000	43.2300	-9.561%	743	3,431	-94.425%
2026-05-29	47.8000	47.9000	47.7000	47.8000	+6.530%	100	3,279	-94.958%
2026-05-28	40.7000	44.8700	40.7000	44.8700	+15.347%	85	3,263	-94.629%
2026-05-27	38.1500	38.9000	38.0800	38.9000	-4.657%	125	3,311	-93.805%
2026-05-26	42.7000	42.7000	39.0500	40.8000	+20.354%	33	3,201	-94.093%
2026-05-22	35.3700	38.1700	33.9000	33.9000	+4.630%	44	3,193	-92.891%
2026-05-21	23.9000	32.4000	23.9000	32.4000	+9.091%	906	3,190	-92.562%
2026-05-20	29.7000	29.7000	29.7000	29.7000	+43.826%	1	3,190	-91.886%
2026-05-19	22.8300	22.8300	20.6500	20.6500	-17.729%	9	2,894	-88.329%
2026-05-18	27.4000	27.4000	25.1000	25.1000	-25.519%	24	2,894	-90.398%
2026-05-15	35.4000	35.9000	33.7000	33.7000	-36.571%	200	2,894	-92.849%
2026-05-14	53.1300	53.1300	53.1300	53.1300	+22.986%	2	2,585	-95.464%
2026-05-13	32.5000	44.5000	31.4100	43.2000	+27.434%	769	2,582	-94.421%
2026-05-12	28.9000	33.9000	25.1000	33.9000	-4.507%	180	2,582	-92.891%
2026-05-11	36.7000	38.6000	35.5000	35.5000	+7.478%	1,641	2,582	-93.211%
2026-05-08	32.3000	33.0300	32.1000	33.0300	+45.379%	11	2,197	-92.704%
2026-05-07	27.5700	28.6000	22.7200	22.7200	-20.281%	855	2,205	-89.393%
2026-05-06	22.7600	28.5000	22.7600	28.5000	+85.547%	11	1,984	-91.544%
2026-05-05	14.5400	15.3600	14.4000	15.3600	+33.565%	1,006	1,985	-84.310%
2026-05-04	11.5000	11.5000	11.5000	11.5000	-22.297%	2	1,087	-79.043%
2026-05-01	16.0000	16.4000	14.5000	14.8000	+17.460%	20	1,084	-83.716%
2026-04-30	12.6000	12.6000	12.6000	12.6000	+35.484%	1	1,084	-80.873%
2026-04-29	9.3000	9.3000	9.3000	9.3000	-26.190%	3	1,084	-74.086%
2026-04-24	11.2000	12.6000	11.2000	12.6000	+28.571%	14	1,081	-80.873%
2026-04-23	11.6000	11.6000	9.1000	9.8000	-11.712%	9	1,094	-75.408%
2026-04-22	10.5800	11.1000	10.5800	11.1000	+11.000%	13	1,091	-78.288%
2026-04-21	13.0000	13.0000	10.0000	10.0000	-17.966%	4	1,090	-75.900%
2026-04-20	11.3500	12.1900	11.3500	12.1900	-1.773%	3	1,090	-80.230%
2026-04-17	12.7200	13.8000	12.4100	12.4100	+57.089%	35	1,091	-80.580%
2026-04-16	8.4000	9.2000	7.9000	7.9000	+15.328%	13	1,089	-69.494%
2026-04-15	6.7200	6.8500	6.7200	6.8500	+49.237%	3	1,084	-64.818%
2026-04-14	4.5800	4.5900	4.5800	4.5900	+35.799%	2	1,085	-47.495%
2026-04-13	3.3800	3.3800	3.3800	3.3800	+0.896%	10	1,085	-28.698%
2026-04-10	3.3500	3.3500	3.3500	3.3500	+5.016%	1	1,079	-28.060%
2026-04-09	3.1700	3.1900	3.1700	3.1900	+0.314%	86	1,079	-24.451%
2026-04-08	3.1000	3.1800	3.1000	3.1800	+34.746%	108	1,119	-24.214%
2026-04-07	2.3500	2.3600	2.2500	2.3600	+5.830%	784	1,120	+2.119%
2026-04-06	2.3100	2.3100	2.2300	2.2300	-3.043%	152	1,337	+8.072%
2026-04-02	2.3500	2.3500	2.3000	2.3000	-6.883%	2	1,487	+4.783%
2026-04-01	2.4700	2.4700	2.4700	2.4700	+3.782%	1	1,487	-2.429%
2026-03-26	2.3800	2.3800	2.3800	2.3800	-21.967%	1	1,487	+1.261%
2026-03-25	3.0500	3.0500	3.0500	3.0500	-17.568%	8	1,487	-20.984%
2026-03-17	3.9000	3.9000	3.7000	3.7000	-7.960%	21	1,487	-34.865%
2026-03-16	4.0300	4.1300	4.0000	4.0200	-31.864%	4	1,487	-40.050%
2026-03-06	5.8400	5.9000	5.7000	5.9000	-7.956%	6	1,489	-59.153%
2026-03-05	6.4100	6.4100	6.4100	6.4100	-5.318%	4	1,485	-62.402%
2026-03-04	6.7500	6.7700	6.7500	6.7700	+1.045%	132	1,493	-64.402%
2026-03-03	6.6000	6.7000	6.4000	6.7000	-22.093%	6	1,577	-64.030%
2026-03-02	7.9000	8.6000	7.9000	8.6000	-2.494%	14	1,578	-71.977%
2026-02-27	8.8400	8.8400	8.7000	8.8200	-12.239%	3	1,579	-72.676%
2026-02-26	10.3000	10.3000	10.0100	10.0500	-18.952%	200	1,578	-76.020%
2026-02-25	12.4000	12.4000	12.4000	12.4000	+24.000%	132	1,462	-80.565%
2026-02-24	10.0000	10.0000	10.0000	10.0000	+4.167%	1	1,462	-75.900%
2026-02-23	11.4000	11.4000	9.6000	9.6000	-4.950%	23	1,461	-74.896%
2026-02-19	10.1000	10.1000	10.1000	10.1000	-15.126%	2	1,446	-76.139%
2026-02-18	11.9000	11.9000	11.9000	11.9000	+12.796%	2	1,446	-79.748%
2026-02-17	10.9000	10.9000	10.5500	10.5500	-9.052%	28	1,434	-77.156%
2026-02-13	11.6000	11.6000	11.6000	11.6000	-7.200%	1	1,425	-79.224%
2026-02-12	12.7700	12.7700	12.5000	12.5000	-22.840%	2	1,425	-80.720%
2026-02-11	16.2000	16.2000	16.2000	16.2000	-6.358%	1	1,424	-85.123%
2026-02-10	17.7000	18.0000	17.3000	17.3000	-5.978%	159	1,425	-86.069%
2026-02-09	17.9000	18.4000	17.9000	18.4000	+31.429%	2	1,418	-86.902%
2026-02-06	13.6000	14.0000	13.6000	14.0000	+12.000%	41	1,418	-82.786%
2026-02-05	12.7500	12.9500	12.1700	12.5000	-18.301%	5	1,381	-80.720%
2026-02-03	18.1000	18.1000	15.3000	15.3000	-23.500%	26	1,383	-84.248%
2026-02-02	20.0000	20.0000	20.0000	20.0000	+18.343%	1	1,362	-87.950%
2026-01-30	20.0000	20.0000	16.9000	16.9000	-12.435%	5	1,392	-85.740%
2026-01-29	17.8000	19.3500	17.4000	19.3000	-13.453%	145	1,387	-87.513%
2026-01-28	23.3000	23.3000	22.3000	22.3000	-5.106%	3	1,401	-89.193%
2026-01-27	23.5000	23.5000	23.5000	23.5000	+16.337%	52	1,401	-89.745%
2026-01-26	19.3400	20.2000	19.3200	20.2000	+17.442%	4	1,401	-88.069%
2026-01-23	17.2000	17.2000	17.0000	17.2000	-0.578%	3	1,400	-85.988%
2026-01-22	18.7000	18.9300	17.3000	17.3000	+9.494%	115	1,399	-86.069%
2026-01-21	13.9400	15.8000	13.9400	15.8000	+20.427%	33	1,311	-84.747%
2026-01-20	16.3200	16.3200	12.9300	13.1200	-37.820%	134	1,333	-81.631%
2026-01-16	21.4900	21.6000	21.1000	21.1000	-0.939%	51	1,414	-88.578%
2026-01-15	24.6000	24.6000	21.3000	21.3000	+3.398%	142	1,414	-88.685%
2026-01-14	19.8000	20.6000	19.8000	20.6000	-14.876%	3	1,274	-88.301%
2026-01-13	24.2000	24.2000	24.2000	24.2000	-7.634%	2	1,274	-90.041%
2026-01-12	25.4000	26.2000	25.4000	26.2000	+2.344%	3	1,274	-90.802%
2026-01-09	24.9000	25.6000	24.9000	25.6000	+11.790%	7	1,274	-90.586%
2026-01-08	23.7000	23.7000	22.7000	22.9000	-5.372%	423	1,272	-89.476%
2026-01-07	27.4000	27.6500	24.2000	24.2000	+32.603%	195	1,428	-90.041%
2026-01-02	18.2500	18.2500	18.2500	18.2500	-18.088%	600	1,586	-86.795%
2025-12-30	22.2800	22.2800	22.2800	22.2800	-1.850%	2	1,382	-89.183%
2025-12-29	22.7000	22.7000	22.7000	22.7000	+13.500%	102	1,382	-89.383%
2025-12-22	20.0400	20.0700	19.9600	20.0000	+5.820%	24	1,384	-87.950%
2025-12-19	18.1600	19.3100	18.1600	18.9000	+0.693%	377	1,384	-87.249%
2025-12-18	18.3500	18.7700	18.3500	18.7700	-2.443%	21	1,012	-87.160%
2025-12-17	19.2400	19.2400	19.2400	19.2400	+0.944%	1	991	-87.474%
2025-12-16	22.2900	22.2900	19.0600	19.0600	-41.354%	4	990	-87.356%
2025-12-04	33.5000	34.2000	32.3000	32.5000	-1.276%	423	987	-92.585%
2025-12-03	32.2100	32.9200	32.2100	32.9200	+11.367%	275	564	-92.679%
2025-11-25	28.0900	29.5600	27.7400	29.5600	+3.393%	160	643	-91.847%
2025-11-24	28.5700	28.5900	28.5700	28.5900	+19.724%	21	483	-91.570%
2025-11-21	23.6000	23.8800	22.8700	23.8800	-19.078%	245	462	-89.908%
2025-11-18	27.5100	29.5100	27.5100	29.5100	-10.846%	108	235	-91.833%
2025-11-17	33.1000	33.1000	33.1000	33.1000	-16.414%	1	216	-92.719%
2025-11-14	39.2200	39.6000	39.2200	39.6000	+17.682%	19	217	-93.914%
2025-11-07	31.3200	33.6500	29.2800	33.6500	-6.476%	202	200	-92.838%
2025-11-06	35.9500	35.9800	35.9500	35.9800	-27.003%	2	110	-93.302%
2025-11-04	49.5400	51.4600	48.9500	49.2900	-13.450%	219	112	-95.111%
2025-11-03	57.0200	57.0200	56.9500	56.9500	+4.247%	2	26	-95.768%
2025-10-31	54.9400	54.9400	54.6300	54.6300	+3.231%	2	26	-95.589%
2025-10-30	53.2000	53.2000	52.8400	52.9200	-18.207%	9	25	-95.446%
2025-10-29	63.2000	64.7000	63.2000	64.7000	+7.297%	8	31	-96.275%
2025-10-28	54.2300	60.3000	53.9600	60.3000	0.000%	47	24	-96.003%

.dark-mode .tfWnnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tfWnnh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8100SPX Aug 21 2026 8100.00 Call (SPX260821C08100000)option OPRA

SPX20260821C8100
SPX Aug 21 2026 8100.00 Call (SPX260821C08100000)
option OPRA