Dark

SPX20260821C8200
SPX Aug 21 2026 8200.00 Call (SPX260821C08200000)
option OPRA

EOD

Jul 8, 2026

1.25-28.571%(-0.50)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	1.4000	1.4000	1.1500	1.2500	-28.571%	7	10,081	0.000%
2026-07-07	2.2500	2.2500	1.7000	1.7500	-36.364%	1,696	10,083	-28.571%
2026-07-06	2.2000	2.8000	2.2000	2.7500	+31.579%	322	9,115	-54.545%
2026-07-02	2.9500	2.9900	1.8200	2.0900	-31.699%	214	9,154	-40.191%
2026-07-01	2.9900	3.5100	2.9900	3.0600	-16.164%	2,210	9,154	-59.150%
2026-06-30	3.5000	3.7000	3.5000	3.6500	+25.862%	345	7,152	-65.753%
2026-06-29	2.7200	2.9000	2.3700	2.9000	+38.095%	1,035	7,362	-56.897%
2026-06-26	2.1500	2.6700	2.1000	2.1000	-23.636%	283	8,050	-40.476%
2026-06-25	2.8000	2.9000	2.6000	2.7500	+1.852%	21	8,311	-54.545%
2026-06-24	3.4100	3.6500	2.7000	2.7000	-11.475%	1,473	8,316	-53.704%
2026-06-23	2.6500	3.7000	2.6500	3.0500	-40.196%	1,687	8,429	-59.016%
2026-06-22	7.0400	7.4000	5.1000	5.1000	-23.881%	18	8,358	-75.490%
2026-06-18	7.1000	7.7000	6.7000	6.7000	+28.846%	406	8,273	-81.343%
2026-06-17	8.3000	8.3000	4.9400	5.2000	-50.382%	170	8,273	-75.962%
2026-06-16	13.5000	13.5000	10.4800	10.4800	-35.706%	68	8,273	-88.073%
2026-06-15	14.4200	16.6400	14.1000	16.3000	+94.048%	2,300	7,002	-92.331%
2026-06-12	8.9000	12.9000	8.4000	8.4000	-3.448%	146	7,002	-85.119%
2026-06-11	6.4000	8.8000	6.4000	8.7000	+58.182%	431	7,002	-85.632%
2026-06-10	7.4500	8.8000	5.4000	5.5000	-29.487%	56	6,827	-77.273%
2026-06-09	10.2000	11.9900	5.7000	7.8000	-2.500%	967	6,821	-83.974%
2026-06-08	10.2000	10.2000	8.0000	8.0000	-8.257%	882	6,424	-84.375%
2026-06-05	15.6000	15.6000	8.6500	8.7200	-63.207%	2,042	6,519	-85.665%
2026-06-04	16.9700	23.7000	16.9700	23.7000	+13.942%	119	4,671	-94.726%
2026-06-03	25.7000	25.7000	20.0000	20.8000	-25.180%	474	4,659	-93.990%
2026-06-02	25.6000	27.8600	25.6000	27.8000	+0.725%	35	4,489	-95.504%
2026-06-01	24.9400	29.5600	22.1300	27.6000	+5.747%	1,185	4,493	-95.471%
2026-05-29	29.7000	29.9000	26.1000	26.1000	-8.581%	275	3,552	-95.211%
2026-05-28	22.2000	29.0000	22.2000	28.5500	+12.579%	277	3,550	-95.622%
2026-05-27	27.4500	27.4500	25.3600	25.3600	-3.095%	101	3,414	-95.071%
2026-05-26	25.7400	26.1700	25.7400	26.1700	+5.439%	61	3,376	-95.224%
2026-05-22	23.0200	25.9000	23.0100	24.8200	+57.089%	158	3,334	-94.964%
2026-05-21	15.8000	15.8000	15.8000	15.8000	-19.388%	1	3,230	-92.089%
2026-05-20	18.0000	19.6000	18.0000	19.6000	+58.065%	3	3,230	-93.622%
2026-05-19	13.8500	14.5800	12.4000	12.4000	-13.589%	659	2,972	-89.919%
2026-05-18	16.5000	16.5000	14.3500	14.3500	-45.849%	1,007	2,972	-91.289%
2026-05-15	24.6000	27.1000	24.6000	26.5000	-27.397%	188	2,972	-95.283%
2026-05-14	36.5000	42.4000	36.5000	36.5000	+18.123%	614	2,275	-96.575%
2026-05-13	24.3000	30.9000	24.3000	30.9000	+75.568%	530	2,531	-95.955%
2026-05-12	17.6000	17.6000	17.6000	17.6000	-28.860%	1	2,531	-92.898%
2026-05-11	25.1000	25.2400	24.7400	24.7400	+9.712%	102	2,531	-94.947%
2026-05-08	21.7000	22.5500	21.7000	22.5500	+28.784%	3	1,392	-94.457%
2026-05-07	17.5000	19.0000	17.5000	17.5100	-4.317%	11	1,393	-92.861%
2026-05-06	13.7100	18.3000	13.7100	18.3000	+86.735%	420	1,385	-93.169%
2026-05-05	8.9000	10.3500	8.9000	9.8000	+34.247%	8	1,362	-87.245%
2026-05-04	8.1500	8.1500	7.3000	7.3000	-24.587%	33	1,360	-82.877%
2026-05-01	9.6800	9.6800	9.6800	9.6800	+63.514%	1	1,330	-87.087%
2026-04-29	6.4000	6.4000	5.9200	5.9200	-28.242%	5	1,330	-78.885%
2026-04-28	8.2700	8.2700	8.2500	8.2500	-10.618%	13	1,329	-84.848%
2026-04-27	8.8900	9.5500	8.8900	9.2300	+6.092%	203	1,340	-86.457%
2026-04-24	8.7000	8.7000	8.7000	8.7000	+22.535%	4	1,165	-85.632%
2026-04-23	7.4500	7.4500	7.1000	7.1000	-7.190%	6	1,169	-82.394%
2026-04-22	7.3000	7.6500	7.3000	7.6500	+14.179%	2	1,165	-83.660%
2026-04-21	6.6300	6.7000	6.6300	6.7000	-15.190%	2	1,166	-81.343%
2026-04-20	7.8000	7.9000	7.8000	7.9000	-7.059%	15	1,166	-84.177%
2026-04-17	7.3500	9.1000	7.3500	8.5000	+54.545%	34	1,181	-85.294%
2026-04-16	5.8000	6.3000	5.5000	5.5000	+69.753%	16	1,161	-77.273%
2026-04-14	3.2400	3.2400	3.2400	3.2400	+33.333%	2	1,161	-61.420%
2026-04-13	2.4300	2.4300	2.4300	2.4300	+3.404%	10	1,161	-48.560%
2026-04-08	2.3000	2.3500	2.3000	2.3500	+27.717%	54	1,154	-46.809%
2026-04-07	1.8100	1.8700	1.7900	1.8400	+4.545%	692	1,310	-32.065%
2026-04-06	1.7900	1.7900	1.7600	1.7600	+10.000%	76	1,773	-28.977%
2026-03-31	1.6000	1.6000	1.6000	1.6000	-3.614%	1	1,835	-21.875%
2026-03-27	1.6800	1.6800	1.6600	1.6600	-24.545%	4	1,835	-24.699%
2026-03-25	2.2000	2.2000	2.2000	2.2000	+7.317%	25	1,836	-43.182%
2026-03-23	2.0500	2.0500	2.0500	2.0500	-10.870%	1	1,841	-39.024%
2026-03-20	2.3000	2.3000	2.3000	2.3000	+5.991%	1	1,842	-45.652%
2026-03-19	2.1700	2.3000	2.0700	2.1700	-22.776%	13	1,842	-42.396%
2026-03-16	3.1400	3.1600	2.8100	2.8100	-14.848%	13	1,857	-55.516%
2026-03-13	3.3000	3.3000	3.3000	3.3000	-15.385%	1	1,865	-62.121%
2026-03-11	3.9000	3.9000	3.9000	3.9000	-11.364%	114	1,865	-67.949%
2026-03-10	4.2400	4.4000	4.1000	4.4000	+12.821%	4	1,872	-71.591%
2026-03-09	3.6000	3.9000	3.3700	3.9000	-2.500%	23	1,876	-67.949%
2026-03-06	4.0000	4.0000	4.0000	4.0000	-4.762%	1	1,897	-68.750%
2026-03-05	4.2500	4.2500	4.2000	4.2000	-17.647%	3	1,897	-70.238%
2026-03-04	5.1000	5.1000	5.1000	5.1000	+12.088%	1	1,896	-75.490%
2026-03-03	4.6000	4.6000	4.5500	4.5500	-27.778%	3	1,896	-72.527%
2026-02-27	6.3000	6.3000	6.3000	6.3000	-11.268%	2	1,896	-80.159%
2026-02-26	7.4000	7.4000	7.0100	7.1000	-17.538%	19	1,896	-82.394%
2026-02-25	8.4000	8.6100	8.4000	8.6100	+19.583%	11	1,913	-85.482%
2026-02-24	7.2000	7.2000	7.2000	7.2000	-2.703%	3	1,913	-82.639%
2026-02-23	7.3000	7.4000	7.3000	7.4000	-6.329%	25	1,910	-83.108%
2026-02-20	7.8000	7.9000	7.8000	7.9000	+7.923%	3	1,930	-84.177%
2026-02-19	7.3200	7.3200	7.3200	7.3200	-13.882%	1	1,929	-82.923%
2026-02-18	8.3000	8.5000	8.3000	8.5000	-2.186%	20	1,929	-85.294%
2026-02-13	8.6900	8.6900	8.6900	8.6900	-4.190%	8	1,902	-85.616%
2026-02-12	9.0700	9.0700	9.0700	9.0700	-29.141%	1	1,902	-86.218%
2026-02-10	12.7200	12.8400	12.7200	12.8000	+20.641%	4	1,903	-90.234%
2026-02-06	10.6100	10.6100	10.6100	10.6100	+13.113%	2	1,906	-88.219%
2026-02-05	9.5000	9.5000	9.3800	9.3800	-11.258%	2	1,904	-86.674%
2026-02-04	10.5700	10.5700	10.5700	10.5700	-27.103%	1	1,904	-88.174%
2026-02-02	14.3000	14.5000	14.3000	14.5000	+3.203%	213	1,905	-91.379%
2026-01-29	14.8000	14.8000	12.6000	14.0500	-16.864%	85	1,843	-91.103%
2026-01-28	16.9000	16.9000	16.8000	16.9000	-1.170%	24	1,773	-92.604%
2026-01-27	16.9000	17.1000	16.5000	17.1000	+22.143%	17	1,755	-92.690%
2026-01-26	13.9100	14.0000	13.8700	14.0000	+12.000%	32	1,752	-91.071%
2026-01-23	12.5000	12.5000	12.5000	12.5000	-6.086%	9	1,768	-90.000%
2026-01-22	13.6700	13.6700	13.3100	13.3100	+16.754%	56	1,768	-90.609%
2026-01-21	11.4000	11.4000	11.4000	11.4000	+19.748%	1	1,730	-89.035%
2026-01-20	9.4900	9.5200	9.4900	9.5200	-37.818%	28	1,730	-86.870%
2026-01-16	15.5700	15.5700	15.3100	15.3100	-2.484%	50	1,771	-91.835%
2026-01-15	17.5000	17.5000	15.7000	15.7000	-10.795%	73	1,771	-92.038%
2026-01-13	17.6000	17.6000	17.6000	17.6000	-8.429%	2	1,737	-92.898%
2026-01-12	18.6000	19.2200	18.5200	19.2200	+0.104%	146	1,737	-93.496%
2026-01-09	19.1000	19.2000	19.0000	19.2000	+14.490%	4	1,819	-93.490%
2026-01-08	17.4000	17.4000	16.7500	16.7700	-19.761%	96	1,817	-92.546%
2026-01-07	20.9000	20.9000	20.9000	20.9000	+54.244%	102	1,832	-94.019%
2026-01-02	13.5500	13.5500	13.5500	13.5500	-12.468%	600	1,930	-90.775%
2025-12-31	15.6400	15.6400	15.4800	15.4800	-7.582%	2	1,337	-91.925%
2025-12-30	16.8000	16.8000	16.7500	16.7500	-12.851%	120	1,337	-92.537%
2025-12-26	19.2200	19.2200	19.2200	19.2200	+1.425%	1	1,330	-93.496%
2025-12-24	18.2000	18.9500	18.2000	18.9500	+27.695%	11	1,318	-93.404%
2025-12-22	14.8500	14.9000	14.8400	14.8400	+3.994%	63	1,318	-91.577%
2025-12-19	14.2700	14.2700	14.2700	14.2700	-1.924%	1	1,379	-91.240%
2025-12-17	14.7000	14.7000	14.5500	14.5500	-2.480%	2	1,378	-91.409%
2025-12-16	15.5900	15.5900	14.9200	14.9200	-11.768%	3	1,380	-91.622%
2025-12-15	19.1600	19.1600	16.9100	16.9100	-31.260%	103	1,400	-92.608%
2025-12-11	24.6000	24.6000	24.6000	24.6000	+1.235%	106	1,469	-94.919%
2025-12-08	24.3800	24.3800	24.3000	24.3000	-6.538%	2	1,474	-94.856%
2025-12-05	26.2000	26.5300	25.7000	26.0000	+2.121%	184	1,474	-95.192%
2025-12-04	25.8000	26.2100	25.2500	25.4600	-3.487%	258	1,367	-95.090%
2025-12-03	24.1000	26.5300	24.1000	26.3800	+5.944%	34	1,463	-95.262%
2025-12-02	24.9000	24.9000	24.9000	24.9000	+2.469%	10	1,434	-94.980%
2025-12-01	24.3000	24.3000	24.3000	24.3000	-10.662%	2	1,424	-94.856%
2025-11-26	27.6000	27.6000	27.2000	27.2000	+16.989%	84	1,367	-95.404%
2025-11-25	23.2500	23.2500	23.2500	23.2500	+7.242%	124	1,367	-94.624%
2025-11-24	20.5100	22.3600	20.5100	21.6800	-2.562%	209	1,243	-94.234%
2025-11-21	20.7000	22.2600	20.6300	22.2500	+14.691%	72	1,034	-94.382%
2025-11-20	28.3600	28.3600	19.4000	19.4000	-14.725%	15	976	-93.557%
2025-11-19	22.7500	22.7500	22.7500	22.7500	-26.304%	1	963	-94.505%
2025-11-14	30.8700	30.8700	30.8700	30.8700	-3.229%	2	969	-95.951%
2025-11-13	34.0100	34.0100	31.9000	31.9000	+2.178%	16	969	-96.082%
2025-11-10	33.5500	33.5500	31.2200	31.2200	+10.670%	300	967	-95.996%
2025-11-06	28.1700	28.2100	28.1700	28.2100	-19.858%	6	723	-95.569%
2025-11-05	35.3300	35.3400	35.2000	35.2000	-11.424%	108	720	-96.449%
2025-11-04	40.6300	41.3500	39.6900	39.7400	-13.364%	28	618	-96.855%
2025-11-03	45.8300	45.8700	45.8300	45.8700	+5.279%	2	616	-97.275%
2025-10-31	43.3600	43.5700	43.3500	43.5700	+2.085%	3	616	-97.131%
2025-10-30	44.5600	44.6200	42.0200	42.6800	-14.640%	93	615	-97.071%
2025-10-29	49.8400	50.0100	49.8400	50.0000	+0.604%	48	603	-97.500%
2025-10-28	41.3800	49.7000	41.3600	49.7000	+70.497%	56	603	-97.485%
2025-10-24	29.1500	29.1500	29.1500	29.1500	+15.812%	23	619	-95.712%
2025-10-23	25.1500	25.1700	25.1500	25.1700	-1.294%	4	624	-95.034%
2025-10-22	25.4200	25.5300	25.3600	25.5000	-2.486%	174	626	-95.098%
2025-10-20	25.8700	26.1500	25.8700	26.1500	-0.533%	2	621	-95.220%
2025-10-16	26.2900	26.2900	26.2900	26.2900	-5.090%	8	622	-95.245%
2025-10-09	27.7000	27.7000	27.7000	27.7000	-8.004%	9	614	-95.487%
2025-10-08	30.1600	30.1600	30.1100	30.1100	+8.622%	2	605	-95.849%
2025-10-06	26.9900	27.7200	26.9900	27.7200	+6.207%	12	606	-95.491%
2025-10-03	27.6500	27.6500	26.1000	26.1000	+27.628%	40	612	-95.211%
2025-09-29	20.4500	20.4500	20.4500	20.4500	+3.492%	1	612	-93.888%
2025-09-26	19.6300	19.7600	19.6300	19.7600	+2.383%	2	612	-93.674%
2025-09-25	19.3000	19.3000	19.3000	19.3000	-13.647%	1	611	-93.523%
2025-09-24	24.4200	24.5500	22.3000	22.3500	-16.135%	32	612	-94.407%
2025-09-23	26.6500	26.6500	26.6500	26.6500	+3.858%	4	595	-95.310%
2025-09-22	23.6500	25.6600	23.6500	25.6600	+15.274%	20	595	-95.129%
2025-09-19	20.2000	22.2600	20.2000	22.2600	+11.691%	19	586	-94.385%
2025-09-18	19.2100	20.1500	19.2100	19.9300	+4.565%	544	584	-93.728%
2025-09-16	19.1000	19.1000	19.0600	19.0600	+6.184%	4	465	-93.442%
2025-09-15	16.8300	17.9500	16.8300	17.9500	+10.939%	14	463	-93.036%
2025-09-12	16.0100	16.1800	16.0100	16.1800	+3.519%	4	459	-92.274%
2025-09-11	13.9600	17.1600	13.9600	15.6300	+15.607%	22	457	-92.003%
2025-09-10	12.8400	13.6000	12.7300	13.5200	+13.138%	13	463	-90.754%
2025-09-09	11.7000	13.0000	11.7000	11.9500	+3.017%	5	459	-89.540%
2025-09-08	11.6000	11.6000	11.6000	11.6000	-2.521%	1	459	-89.224%
2025-09-04	11.8000	11.9000	11.8000	11.9000	+13.550%	5	458	-89.496%
2025-09-03	10.4800	10.4800	10.4800	10.4800	-9.343%	3	460	-88.073%
2025-08-29	11.6000	11.6000	11.4600	11.5600	-5.246%	4	457	-89.187%
2025-08-25	12.2000	12.2000	12.2000	12.2000	-12.857%	1	457	-89.754%
2025-08-15	14.2600	14.2600	14.0000	14.0000	-3.714%	2	457	-91.071%
2025-08-14	14.3500	14.5400	14.3500	14.5400	-3.709%	3	456	-91.403%
2025-08-13	15.1000	15.1000	15.1000	15.1000	+30.172%	1	455	-91.722%
2025-08-11	11.3000	11.6000	11.3000	11.6000	+13.614%	72	454	-89.224%
2025-08-07	10.2400	10.2400	10.2000	10.2100	-1.448%	4	501	-87.757%
2025-08-05	10.2000	10.4600	10.2000	10.3600	0.000%	5	6	-87.934%

.dark-mode .Fs8WgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fs8WgJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8200SPX Aug 21 2026 8200.00 Call (SPX260821C08200000)option OPRA

SPX20260821C8200
SPX Aug 21 2026 8200.00 Call (SPX260821C08200000)
option OPRA