Dark

SPX20260821C8400
SPX Aug 21 2026 8400.00 Call (SPX260821C08400000)
option OPRA

EOD

Jul 8, 2026

0.4500-25.000%(-0.1500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4500	0.4500	0.4500	0.4500	-25.000%	3	19,637	0.000%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-36.842%	2	19,637	-25.000%
2026-07-06	0.9500	0.9500	0.9500	0.9500	+18.750%	1	19,639	-52.632%
2026-07-02	1.1200	1.1200	0.6000	0.8000	-27.273%	26	19,630	-43.750%
2026-07-01	1.1600	1.2500	1.1000	1.1000	-15.385%	107	19,630	-59.091%
2026-06-30	1.3500	1.3600	1.3000	1.3000	+18.182%	115	19,646	-65.385%
2026-06-29	1.0500	1.1000	1.0200	1.1000	+10.000%	13	19,673	-59.091%
2026-06-26	0.8500	1.0000	0.8500	1.0000	-4.762%	92	19,675	-55.000%
2026-06-25	1.0000	1.1500	0.9500	1.0500	-4.545%	31	19,669	-57.143%
2026-06-24	1.1500	1.3700	1.1000	1.1000	-8.333%	64	19,670	-59.091%
2026-06-23	1.0500	1.3500	1.0500	1.2000	-42.857%	8	19,631	-62.500%
2026-06-22	2.6000	2.8500	2.1000	2.1000	-16.335%	17	19,628	-78.571%
2026-06-18	2.9000	2.9000	2.2500	2.5100	+35.676%	4,454	16,242	-82.072%
2026-06-17	3.1000	3.1000	1.8500	1.8500	-44.444%	21	16,242	-75.676%
2026-06-16	5.4000	5.4000	3.3300	3.3300	-35.962%	225	16,242	-86.486%
2026-06-15	5.6000	6.6900	5.0000	5.2000	+67.742%	100	16,216	-91.346%
2026-06-12	4.3000	4.8000	3.1000	3.1000	-3.125%	92	16,216	-85.484%
2026-06-11	2.5500	3.2000	2.5500	3.2000	+18.519%	10	16,216	-85.938%
2026-06-10	2.9000	2.9000	2.5500	2.7000	+8.000%	7	16,212	-83.333%
2026-06-09	4.0000	4.0000	1.9500	2.5000	-16.667%	21	16,215	-82.000%
2026-06-08	4.1000	4.1000	3.0000	3.0000	+11.111%	317	16,226	-85.000%
2026-06-05	5.4000	5.4000	2.7000	2.7000	-67.073%	48	16,530	-83.333%
2026-06-04	6.6500	8.2000	6.6500	8.2000	+5.806%	21	16,536	-94.512%
2026-06-03	9.2000	9.2000	7.3100	7.7500	-26.190%	1,009	16,485	-94.194%
2026-06-02	11.3500	11.3500	10.5000	10.5000	-8.696%	5	15,779	-95.714%
2026-06-01	9.7600	11.7000	9.5400	11.5000	+12.745%	23	15,782	-96.087%
2026-05-29	13.2000	13.2000	10.0000	10.2000	-19.048%	680	15,784	-95.588%
2026-05-28	11.6700	12.6000	11.6700	12.6000	+4.132%	387	54,039	-96.429%
2026-05-26	11.2000	12.3000	11.2000	12.1000	+24.486%	4	53,992	-96.281%
2026-05-22	10.6000	11.1500	9.7200	9.7200	+24.615%	28	53,992	-95.370%
2026-05-20	6.1000	7.8000	6.1000	7.8000	+47.170%	62	53,987	-94.231%
2026-05-19	5.3000	5.3000	5.3000	5.3000	-10.924%	7	53,934	-91.509%
2026-05-18	7.3000	7.3000	5.9500	5.9500	-43.171%	3	53,934	-92.437%
2026-05-15	10.3500	10.5000	10.3500	10.4700	-39.269%	540	53,934	-95.702%
2026-05-14	17.2100	18.2300	17.1500	17.2400	+87.391%	26	53,388	-97.390%
2026-05-13	9.2000	9.2000	9.2000	9.2000	+10.843%	8	53,399	-95.109%
2026-05-12	8.9500	8.9500	8.3000	8.3000	-25.893%	8	53,399	-94.578%
2026-05-11	11.9100	12.0500	11.2000	11.2000	+6.161%	185	53,399	-95.982%
2026-05-08	8.9000	10.6500	8.9000	10.5500	+44.521%	234	53,388	-95.735%
2026-05-07	8.2000	8.4000	7.3000	7.3000	-13.095%	9	53,430	-93.836%
2026-05-06	6.0000	8.4500	6.0000	8.4000	+81.034%	30,260	53,427	-94.643%
2026-05-05	4.5500	4.6400	4.5500	4.6400	-5.306%	3,500	23,423	-90.302%
2026-05-01	4.9000	4.9000	4.8100	4.9000	+40.000%	14	19,918	-90.816%
2026-04-24	3.5000	3.5000	3.5000	3.5000	-7.895%	1	4,998	-87.143%
2026-04-23	3.8000	3.8000	3.8000	3.8000	+43.396%	4	4,997	-88.158%
2026-04-15	2.6500	2.6500	2.6500	2.6500	+152.381%	122	4,993	-83.019%
2026-03-27	1.1000	1.1000	1.0500	1.0500	-51.163%	4,250	4,912	-57.143%
2026-03-11	2.1500	2.1500	2.1500	2.1500	+5.392%	10	908	-79.070%
2026-03-10	2.0500	2.1600	2.0400	2.0400	+10.870%	9	908	-77.941%
2026-03-09	1.8400	1.8400	1.8400	1.8400	-40.645%	2	905	-75.543%
2026-02-27	3.1000	3.1000	3.1000	3.1000	-29.545%	1	905	-85.484%
2026-02-26	4.4000	4.4000	4.4000	4.4000	-2.222%	3	906	-89.773%
2026-02-25	4.5500	4.5500	4.5000	4.5000	+8.434%	2	902	-90.000%
2026-02-13	4.1500	4.1500	4.1500	4.1500	-25.893%	1	902	-89.157%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-11.111%	1	902	-91.964%
2026-02-09	6.3000	6.3000	6.3000	6.3000	+6.780%	1	903	-92.857%
2026-02-06	5.9000	5.9000	5.9000	5.9000	-21.333%	1	902	-92.373%
2026-01-29	7.5000	7.5000	7.5000	7.5000	-12.791%	1	903	-94.000%
2026-01-28	9.7000	9.7000	8.6000	8.6000	+17.647%	2	904	-94.767%
2026-01-26	7.2600	7.3100	7.2600	7.3100	+21.833%	8	904	-93.844%
2026-01-21	6.0000	6.0000	6.0000	6.0000	-3.226%	37	908	-92.500%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-34.043%	2	909	-92.742%
2026-01-13	9.4000	9.4000	9.4000	9.4000	-9.091%	1	926	-95.213%
2026-01-12	10.3400	10.3400	10.3400	10.3400	+0.682%	476	927	-95.648%
2026-01-09	10.2700	10.2700	10.2700	10.2700	-8.304%	20	775	-95.618%
2026-01-06	11.2000	11.2000	11.2000	11.2000	+16.667%	1	760	-95.982%
2025-12-30	9.6000	9.6000	9.6000	9.6000	-9.177%	54	763	-95.313%
2025-12-26	10.5700	10.5700	10.5700	10.5700	+5.700%	1	763	-95.743%
2025-12-24	10.0000	10.0000	10.0000	10.0000	-15.612%	60	773	-95.500%
2025-12-12	11.8500	11.8500	11.8500	11.8500	-17.708%	60	773	-96.203%
2025-12-10	14.4000	14.4000	14.4000	14.4000	-5.882%	10	713	-96.875%
2025-12-05	15.3000	15.3000	15.3000	15.3000	+3.659%	1	713	-97.059%
2025-12-04	14.7600	14.7600	14.7600	14.7600	+6.570%	5	712	-96.951%
2025-11-21	13.8500	13.8500	13.8500	13.8500	+15.417%	1	712	-96.751%
2025-11-20	16.7000	16.7000	12.0000	12.0000	-22.078%	3	711	-96.250%
2025-11-17	15.3000	15.4000	15.3000	15.4000	-27.700%	4	711	-97.078%
2025-11-13	21.3000	21.3000	21.2900	21.3000	-19.073%	62	715	-97.887%
2025-11-12	27.6000	27.6000	26.3200	26.3200	+72.026%	17	753	-98.290%
2025-11-07	15.4500	15.4500	15.3000	15.3000	-15.235%	2	758	-97.059%
2025-11-06	20.6700	20.6700	17.7600	18.0500	-37.108%	14	759	-97.507%
2025-11-03	28.7500	28.7800	28.7000	28.7000	-9.833%	4	763	-98.432%
2025-10-29	32.8000	32.8000	31.3000	31.8300	+6.455%	71	763	-98.586%
2025-10-28	25.6400	29.9000	25.5200	29.9000	+27.778%	117	769	-98.495%
2025-10-27	21.0400	23.5000	20.8000	23.4000	+58.108%	68	689	-98.077%
2025-10-23	14.7100	14.8000	14.5700	14.8000	+11.111%	102	689	-96.959%
2025-10-22	15.0600	15.0700	13.2900	13.3200	-17.727%	11	591	-96.622%
2025-10-20	15.9000	16.2000	15.7900	16.1900	+0.248%	67	586	-97.221%
2025-10-16	16.1500	16.1500	16.1500	16.1500	+5.487%	60	568	-97.214%
2025-10-15	15.2700	15.3100	15.2700	15.3100	-3.101%	2	521	-97.061%
2025-10-06	15.8000	15.8000	15.8000	15.8000	+30.579%	1	518	-97.152%
2025-09-25	12.1000	12.1000	12.1000	12.1000	-23.659%	1	518	-96.281%
2025-09-22	14.4500	15.8500	14.4500	15.8500	+13.702%	154	518	-97.161%
2025-09-19	12.8400	13.9400	12.8400	13.9400	+13.610%	8	518	-96.772%
2025-09-18	11.7400	12.4700	11.7400	12.2700	+5.322%	8	520	-96.333%
2025-09-16	11.6000	11.6500	11.6000	11.6500	+4.955%	4	521	-96.137%
2025-09-15	10.2000	11.1000	10.2000	11.1000	+12.805%	19	520	-95.946%
2025-09-12	9.5000	9.8400	9.4000	9.8400	+46.866%	15	513	-95.427%
2025-09-08	6.7000	6.7000	6.7000	6.7000	+3.077%	2	505	-93.284%
2025-09-04	6.5000	6.5000	6.5000	6.5000	-10.959%	1	505	-93.077%
2025-08-29	7.3000	7.3000	7.3000	7.3000	-6.410%	1	505	-93.836%
2025-08-25	7.8000	7.8000	7.8000	7.8000	-2.500%	1	505	-94.231%
2025-08-19	8.0000	8.0000	8.0000	8.0000	-0.125%	3	505	-94.375%
2025-08-18	8.9000	8.9000	8.0100	8.0100	-7.931%	3	503	-94.382%
2025-08-15	8.7000	8.7000	8.7000	8.7000	-5.946%	1	503	-94.828%
2025-08-14	9.2400	9.3200	9.2400	9.2500	-2.632%	7	503	-95.135%
2025-08-13	9.5000	9.5000	9.5000	9.5000	+14.458%	1	502	-95.263%
2025-08-12	7.9000	8.3000	7.9000	8.3000	+10.667%	2	501	-94.578%
2025-08-08	7.0000	7.5000	7.0000	7.5000	0.000%	502	501	-94.000%

.dark-mode .M09nDT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M09nDT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8400SPX Aug 21 2026 8400.00 Call (SPX260821C08400000)option OPRA

SPX20260821C8400
SPX Aug 21 2026 8400.00 Call (SPX260821C08400000)
option OPRA