Dark

SPX20260821C8300
SPX Aug 21 2026 8300.00 Call (SPX260821C08300000)
option OPRA

EOD

Jul 8, 2026

0.8000-29.825%(-0.3400)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.7000	0.8000	0.7000	0.8000	-29.825%	13	7,456	0.000%
2026-07-07	1.2500	1.2500	1.1400	1.1400	+1.786%	51	7,457	-29.825%
2026-07-02	1.8000	1.8000	1.1200	1.1200	-47.170%	106	7,508	-28.571%
2026-06-30	1.9000	2.1500	1.9000	2.1200	+32.500%	75	7,508	-62.264%
2026-06-29	1.5000	1.6000	1.5000	1.6000	+21.212%	15	7,527	-50.000%
2026-06-26	1.5200	1.5200	1.3100	1.3200	-27.072%	7	7,521	-39.394%
2026-06-25	1.8100	1.8100	1.8100	1.8100	+24.828%	5	7,519	-55.801%
2026-06-24	2.1200	2.1200	1.4500	1.4500	-12.121%	26	7,519	-44.828%
2026-06-23	1.6200	2.0000	1.6200	1.6500	-38.889%	258	7,512	-51.515%
2026-06-22	4.3100	4.3100	2.5500	2.7000	-35.714%	2,208	7,711	-70.370%
2026-06-18	4.3000	4.3000	4.2000	4.2000	+41.414%	41	4,800	-80.952%
2026-06-17	5.2000	5.2000	2.9700	2.9700	-46.964%	2,202	4,800	-73.064%
2026-06-16	8.7000	8.7000	5.6000	5.6000	-32.773%	26	4,800	-85.714%
2026-06-15	7.9000	10.9000	7.9000	8.3300	+70.000%	27	4,779	-90.396%
2026-06-12	5.3500	5.9000	4.9000	4.9000	-14.035%	28	4,779	-83.673%
2026-06-11	6.1000	6.1000	5.7000	5.7000	+49.215%	5	4,779	-85.965%
2026-06-10	5.0000	5.0000	3.8200	3.8200	-4.500%	9	4,777	-79.058%
2026-06-09	4.0000	4.0000	4.0000	4.0000	-18.367%	158	4,768	-80.000%
2026-06-08	6.0500	6.3000	4.9000	4.9000	-4.669%	208	4,585	-83.673%
2026-06-05	8.5800	8.5800	5.1400	5.1400	-61.841%	130	4,619	-84.436%
2026-06-04	10.9000	13.4700	10.9000	13.4700	+4.825%	33	4,681	-94.061%
2026-06-03	13.5800	13.5800	12.8100	12.8500	-28.611%	35	4,651	-93.774%
2026-06-02	15.9500	18.4000	15.9500	18.0000	-2.121%	66	4,684	-95.556%
2026-06-01	15.0300	18.7000	15.0300	18.3900	+13.519%	282	4,683	-95.650%
2026-05-29	18.7800	18.8000	15.8000	16.2000	-16.495%	334	4,761	-95.062%
2026-05-28	18.2000	19.4000	18.2000	19.4000	+22.785%	161	9,702	-95.876%
2026-05-27	15.8000	15.8000	15.8000	15.8000	-7.059%	1	9,642	-94.937%
2026-05-26	17.0000	17.0000	17.0000	17.0000	+3.722%	1	9,642	-95.294%
2026-05-22	15.4500	17.0000	15.4500	16.3900	+18.940%	8	9,642	-95.119%
2026-05-21	11.3000	13.7800	10.3000	13.7800	+7.656%	55	9,638	-94.194%
2026-05-20	12.5000	12.8000	12.5000	12.8000	+55.152%	7	9,638	-93.750%
2026-05-19	9.1400	9.1400	7.8300	8.2500	-25.609%	49	9,657	-90.303%
2026-05-18	12.2500	12.2500	11.0900	11.0900	-30.688%	40	9,657	-92.786%
2026-05-15	16.0000	16.0000	16.0000	16.0000	-36.153%	2	9,657	-95.000%
2026-05-14	24.6000	25.4600	24.2000	25.0600	+49.167%	322	9,650	-96.808%
2026-05-11	17.7800	17.7800	16.8000	16.8000	+7.075%	402	9,700	-95.238%
2026-05-08	15.1500	15.6900	15.1200	15.6900	+63.438%	5	9,516	-94.901%
2026-05-07	12.7000	13.0000	9.3000	9.6000	-27.492%	114	9,511	-91.667%
2026-05-06	9.9000	13.2500	9.9000	13.2400	+93.851%	1,005	9,507	-93.958%
2026-05-05	6.2000	6.8300	6.1500	6.8300	-8.933%	22	9,449	-88.287%
2026-05-01	6.5800	7.5000	6.5800	7.5000	+44.231%	7,505	2,234	-89.333%
2026-04-30	5.2000	5.2000	5.2000	5.2000	+26.214%	20	2,234	-84.615%
2026-04-29	4.4000	4.4000	4.1200	4.1200	-28.348%	5	2,234	-80.583%
2026-04-28	5.6900	5.7500	5.6900	5.7500	-10.296%	7	2,237	-86.087%
2026-04-27	6.2000	6.4100	6.2000	6.4100	+8.644%	9	2,237	-87.520%
2026-04-24	4.8500	5.9000	4.8500	5.9000	+11.321%	3	2,237	-86.441%
2026-04-22	5.3000	5.3000	5.3000	5.3000	-3.636%	1	2,234	-84.906%
2026-04-20	5.5000	5.5000	5.5000	5.5000	-14.063%	50	2,235	-85.455%
2026-04-17	6.4000	6.4000	6.4000	6.4000	+312.903%	2	2,285	-87.500%
2026-04-02	1.5500	1.5500	1.5500	1.5500	+29.167%	2	2,283	-48.387%
2026-03-27	1.2000	1.2000	1.2000	1.2000	-33.333%	1,750	2,283	-33.333%
2026-03-25	1.8000	1.8000	1.8000	1.8000	-10.448%	1	533	-55.556%
2026-03-16	2.1000	2.1300	2.0100	2.0100	-26.909%	16	539	-60.199%
2026-03-11	2.7500	2.7500	2.7500	2.7500	-7.407%	2	539	-70.909%
2026-03-10	2.9700	2.9700	2.9700	2.9700	+13.359%	1	540	-73.064%
2026-03-09	2.6600	2.6600	2.6200	2.6200	-13.816%	2	536	-69.466%
2026-03-06	3.0400	3.0400	3.0400	3.0400	-10.588%	1	536	-73.684%
2026-03-04	3.4000	3.4000	3.4000	3.4000	+3.030%	1	535	-76.471%
2026-03-03	3.3000	3.3000	3.3000	3.3000	-24.138%	3	537	-75.758%
2026-03-02	3.9000	4.3500	3.9000	4.3500	+1.163%	7	534	-81.609%
2026-02-27	4.5000	4.6000	4.3000	4.3000	-18.868%	22	532	-81.395%
2026-02-26	5.9000	5.9000	5.2000	5.3000	-17.188%	196	544	-84.906%
2026-02-25	6.0000	6.5000	6.0000	6.4000	+23.077%	96	666	-87.500%
2026-02-24	5.1000	5.2000	5.1000	5.2000	+4.000%	8	666	-84.615%
2026-02-23	5.1000	5.2000	5.0000	5.0000	-3.661%	9	660	-84.000%
2026-02-19	5.1900	5.1900	5.1900	5.1900	-8.947%	1	652	-84.586%
2026-02-18	5.9000	5.9000	5.6000	5.7000	+8.779%	16	651	-85.965%
2026-02-17	5.1000	5.2400	5.1000	5.2400	-10.427%	4	638	-84.733%
2026-02-13	6.0000	6.0000	5.8500	5.8500	-12.030%	3	637	-86.325%
2026-02-12	8.4000	8.4000	6.6500	6.6500	-21.765%	3	637	-87.970%
2026-02-11	8.3500	8.5000	8.2000	8.5000	-7.609%	179	635	-90.588%
2026-02-10	9.5000	9.5000	9.1700	9.2000	+3.371%	8	812	-91.304%
2026-02-09	9.2500	9.2500	8.9000	8.9000	+28.986%	444	808	-91.011%
2026-02-06	6.9000	6.9000	6.9000	6.9000	-8.000%	5	391	-88.406%
2026-02-04	8.5000	8.5000	7.5000	7.5000	-3.846%	2	386	-89.333%
2026-02-03	7.8000	7.8000	7.8000	7.8000	-23.529%	5	387	-89.744%
2026-02-02	10.3000	10.3000	10.2000	10.2000	+2.307%	24	382	-92.157%
2026-01-29	9.9000	9.9700	9.3000	9.9700	-19.597%	3	372	-91.976%
2026-01-28	12.7300	12.7300	12.2000	12.4000	-0.800%	23	370	-93.548%
2026-01-27	12.4000	12.6000	12.0000	12.5000	+23.885%	18	359	-93.600%
2026-01-26	9.9900	10.0900	9.9900	10.0900	+7.340%	50	343	-92.071%
2026-01-22	9.4000	9.4000	9.4000	9.4000	-32.032%	1	322	-91.489%
2025-12-26	14.4700	14.4700	13.8300	13.8300	+24.371%	9	322	-94.215%
2025-12-22	11.1200	11.1200	11.1200	11.1200	+4.807%	1	317	-92.806%
2025-12-19	10.3500	10.6500	10.3500	10.6100	+19.213%	240	317	-92.460%
2025-12-17	10.9100	10.9100	8.9000	8.9000	-36.655%	220	303	-91.011%
2025-12-12	14.1500	14.1600	14.0500	14.0500	-26.014%	3	470	-94.306%
2025-12-10	18.8600	19.0400	18.8600	18.9900	+6.745%	62	469	-95.787%
2025-12-08	18.4400	18.5500	17.4800	17.7900	-11.756%	142	407	-95.503%
2025-12-05	21.1000	21.1100	19.6000	20.1600	+6.441%	75	265	-96.032%
2025-12-01	19.8000	19.8000	18.6000	18.9400	-11.288%	126	190	-95.776%
2025-11-26	21.8000	21.8000	21.3500	21.3500	-3.568%	68	6	-96.253%
2025-11-20	22.1400	22.1400	22.1400	22.1400	-26.445%	5	6	-96.387%
2025-11-10	25.3000	30.1000	25.3000	30.1000	+3.436%	3	3	-97.342%
2025-11-04	29.1000	29.1000	29.1000	29.1000	-16.547%	1	2	-97.251%
2025-10-31	34.8700	34.8700	34.8700	34.8700	+7.062%	1	1	-97.706%
2025-10-28	32.5400	32.5700	32.5400	32.5700	0.000%	2	1	-97.544%

.dark-mode .qPHWkZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qPHWkZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8300SPX Aug 21 2026 8300.00 Call (SPX260821C08300000)option OPRA

SPX20260821C8300
SPX Aug 21 2026 8300.00 Call (SPX260821C08300000)
option OPRA