Dark

SPX20260821C8500
SPX Aug 21 2026 8500.00 Call (SPX260821C08500000)
option OPRA

EOD

Jul 8, 2026

0.3500-32.692%(-0.1700)512

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.4000	0.4000	0.3200	0.3500	-32.692%	512	24,225	0.000%
2026-07-07	0.4500	0.5200	0.4500	0.5200	-22.388%	151	24,235	-32.692%
2026-07-06	0.6700	0.6700	0.6700	0.6700	+21.818%	28	24,385	-47.761%
2026-07-02	0.5500	0.5500	0.5500	0.5500	-38.889%	120	24,366	-36.364%
2026-06-30	0.9000	0.9000	0.9000	0.9000	0.000%	23	24,366	-61.111%
2026-06-29	0.6900	0.9500	0.6900	0.9000	+50.000%	182	24,357	-61.111%
2026-06-25	0.7500	0.8100	0.6000	0.6000	-25.000%	2,209	24,436	-41.667%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-11.111%	2,200	22,819	-56.250%
2026-06-23	0.9000	0.9000	0.9000	0.9000	-25.000%	1	21,576	-61.111%
2026-06-22	1.4500	1.4500	1.2000	1.2000	-14.286%	55	21,577	-70.833%
2026-06-17	2.2000	2.3000	1.4000	1.4000	-41.667%	103	21,478	-75.000%
2026-06-16	2.4000	2.4000	2.4000	2.4000	-33.884%	1	21,478	-85.417%
2026-06-15	3.4000	3.9000	3.4000	3.6300	+53.814%	140	21,459	-90.358%
2026-06-12	2.9200	2.9800	2.2600	2.3600	+31.111%	33	21,459	-85.169%
2026-06-11	1.7500	1.8000	1.7500	1.8000	-5.263%	3	21,459	-80.556%
2026-06-10	2.2000	2.3000	1.9000	1.9000	0.000%	3	21,458	-81.579%
2026-06-09	2.3500	2.3500	1.9000	1.9000	-24.000%	3	21,460	-81.579%
2026-06-08	2.4000	2.5000	2.4000	2.5000	+20.773%	11	21,460	-86.000%
2026-06-05	2.9500	2.9500	2.0700	2.0700	-61.308%	114	21,539	-83.092%
2026-06-04	4.0000	5.3500	4.0000	5.3500	+13.588%	31	21,491	-93.458%
2026-06-03	4.7000	4.7100	4.7000	4.7100	-32.714%	5	21,481	-92.569%
2026-06-02	6.2000	7.0000	6.2000	7.0000	-3.315%	8	21,477	-95.000%
2026-06-01	6.1500	7.2400	6.1500	7.2400	-5.359%	752	21,476	-95.166%
2026-05-29	8.2100	8.2100	7.6500	7.6500	-6.707%	801	20,924	-95.425%
2026-05-28	8.2000	8.2000	8.2000	8.2000	+15.493%	2	24,292	-95.732%
2026-05-27	7.4200	7.4200	7.1000	7.1000	-10.692%	198	24,292	-95.070%
2026-05-26	7.5000	7.9500	6.7100	7.9500	+23.832%	243	24,097	-95.597%
2026-05-22	6.7500	7.1000	6.4200	6.4200	+52.857%	261	23,893	-94.548%
2026-05-21	4.4000	4.4000	4.2000	4.2000	-23.636%	6,020	24,005	-91.667%
2026-05-20	5.5000	5.5000	5.5000	5.5000	+58.046%	2	24,005	-93.636%
2026-05-19	3.9200	3.9200	3.4800	3.4800	-44.762%	14,008	4,243	-89.943%
2026-05-15	8.2000	8.4000	6.3000	6.3000	-54.806%	42	4,243	-94.444%
2026-05-14	13.5100	13.9700	13.5100	13.9400	+35.340%	603	4,212	-97.489%
2026-05-13	7.8000	10.3000	7.7700	10.3000	+80.702%	81	3,877	-96.602%
2026-05-12	6.0000	6.0000	5.7000	5.7000	-27.848%	12	3,877	-93.860%
2026-05-11	8.3000	8.5000	7.8600	7.9000	+16.176%	310	3,877	-95.570%
2026-05-08	6.1000	7.3400	6.1000	6.8000	+47.826%	13	3,484	-94.853%
2026-05-07	4.6000	4.6000	4.6000	4.6000	-21.368%	151	3,488	-92.391%
2026-05-06	4.3000	5.8500	4.3000	5.8500	+120.755%	23	3,340	-94.017%
2026-05-04	2.6000	2.6500	2.6000	2.6500	-24.286%	10	3,319	-86.792%
2026-05-01	3.7000	3.7000	3.5000	3.5000	+17.057%	10	3,328	-90.000%
2026-04-30	2.5000	2.9900	2.5000	2.9900	+14.122%	2	3,328	-88.294%
2026-04-24	2.6400	2.6400	2.6200	2.6200	-1.132%	201	3,327	-86.641%
2026-04-23	2.6500	2.6500	2.6500	2.6500	-2.574%	200	3,454	-86.792%
2026-04-22	2.7200	2.7200	2.7200	2.7200	-12.821%	1	3,268	-87.132%
2026-04-20	3.1200	3.1200	3.1200	3.1200	-7.692%	50	3,267	-88.782%
2026-04-17	2.9000	3.4000	2.9000	3.3800	+55.046%	106	3,217	-89.645%
2026-04-15	2.1600	2.2500	2.1200	2.1800	+83.193%	20	3,140	-83.945%
2026-04-09	1.1900	1.1900	1.1900	1.1900	-0.833%	2	3,130	-70.588%
2026-04-02	1.2000	1.2000	1.2000	1.2000	+23.711%	3,000	131	-70.833%
2026-03-27	0.9700	0.9700	0.9700	0.9700	-13.393%	2	131	-63.918%
2026-03-18	1.1200	1.1200	1.1200	1.1200	-25.333%	3	131	-68.750%
2026-03-09	1.4400	1.5000	1.4400	1.5000	-34.783%	12	131	-76.667%
2026-03-02	2.3000	2.3000	2.3000	2.3000	0.000%	7	119	-84.783%
2026-02-27	2.3000	2.3000	2.3000	2.3000	-14.815%	1	119	-84.783%
2026-02-26	2.7000	2.7000	2.7000	2.7000	0.000%	7	119	-87.037%
2026-02-23	2.7000	2.7000	2.7000	2.7000	-60.469%	10	118	-87.037%
2026-01-28	6.8300	6.8300	6.8300	6.8300	+27.664%	1	118	-94.876%
2026-01-26	5.3100	5.3900	5.3100	5.3500	+11.458%	78	118	-93.458%
2026-01-23	4.7800	4.8100	4.7800	4.8000	-29.619%	6	133	-92.708%
2026-01-05	6.8200	6.8200	6.8200	6.8200	+17.586%	8	144	-94.868%
2026-01-02	6.0500	6.0500	5.8000	5.8000	-27.681%	5	144	-93.966%
2025-12-26	8.0200	8.0200	8.0200	8.0200	+30.832%	1	140	-95.636%
2025-12-18	6.1300	6.1300	6.1300	6.1300	-23.375%	4	139	-94.290%
2025-12-12	8.0000	8.0000	8.0000	8.0000	-27.273%	1	136	-95.625%
2025-12-10	10.2500	11.0000	10.0500	11.0000	-2.222%	124	136	-96.818%
2025-12-04	11.2500	11.2500	11.2500	11.2500	-0.442%	60	164	-96.889%
2025-12-01	11.3000	11.3000	11.3000	11.3000	-12.062%	1	224	-96.903%
2025-11-26	12.8500	12.8500	12.8500	12.8500	+27.988%	5	228	-97.276%
2025-11-21	10.0400	10.0400	10.0400	10.0400	-25.574%	2	228	-96.514%
2025-11-20	13.4900	13.4900	13.4900	13.4900	+25.023%	5	230	-97.405%
2025-11-18	10.7900	10.7900	10.7900	10.7900	-35.621%	2	225	-96.756%
2025-11-13	17.0600	17.0600	16.7600	16.7600	-4.229%	68	225	-97.912%
2025-11-11	17.5000	17.5000	17.5000	17.5000	+9.238%	64	157	-98.000%
2025-11-10	16.0000	16.0200	16.0000	16.0200	+2.364%	3	173	-97.815%
2025-11-06	16.2000	16.2000	15.6500	15.6500	-15.405%	120	221	-97.764%
2025-11-05	18.5000	18.5000	18.5000	18.5000	-26.849%	50	105	-98.108%
2025-10-29	25.2400	25.2900	25.2400	25.2900	+15.956%	2	5	-98.616%
2025-10-28	20.2200	21.8100	20.2000	21.8100	0.000%	10	4	-98.395%

.dark-mode .MvHbLj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MvHbLj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8500SPX Aug 21 2026 8500.00 Call (SPX260821C08500000)option OPRA

SPX20260821C8500
SPX Aug 21 2026 8500.00 Call (SPX260821C08500000)
option OPRA