Dark

SPX20260821C8600
SPX Aug 21 2026 8600.00 Call (SPX260821C08600000)
option OPRA

EOD

Jul 8, 2026

0.2500-37.500%(-0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	0.2500	0.2500	0.2500	0.2500	-37.500%	1	189,390	0.000%
2026-07-02	0.5000	0.5000	0.4000	0.4000	-27.273%	2	189,390	-37.500%
2026-06-29	0.5500	0.5500	0.5500	0.5500	+10.000%	9	189,390	-54.545%
2026-06-25	0.6000	0.7000	0.5000	0.5000	-9.091%	26	189,390	-50.000%
2026-06-23	0.7500	0.7500	0.5500	0.5500	-42.105%	2,402	189,391	-54.545%
2026-06-22	1.3000	1.3000	0.9500	0.9500	-26.923%	10	190,591	-73.684%
2026-06-18	1.3000	1.3000	1.3000	1.3000	+13.043%	20	190,562	-80.769%
2026-06-17	1.4500	1.5000	1.1500	1.1500	-30.303%	14	190,562	-78.261%
2026-06-16	2.5500	2.5500	1.6500	1.6500	-34.524%	24	190,562	-84.848%
2026-06-15	2.4200	2.5200	2.4200	2.5200	+62.581%	30	190,606	-90.079%
2026-06-12	1.9000	2.2100	1.5500	1.5500	-6.061%	57	190,606	-83.871%
2026-06-11	1.6500	1.6500	1.6500	1.6500	+20.438%	2	190,606	-84.848%
2026-06-10	1.7000	1.7000	1.3700	1.3700	-9.868%	2	190,608	-81.752%
2026-06-09	1.5200	1.5200	1.5200	1.5200	-5.000%	2	190,609	-83.553%
2026-06-08	1.6000	1.6000	1.6000	1.6000	+23.077%	1	190,609	-84.375%
2026-06-05	1.9600	1.9600	1.3000	1.3000	-50.000%	11	190,609	-80.769%
2026-06-04	2.5500	2.6500	2.5500	2.6000	-9.091%	90	190,612	-90.385%
2026-06-03	3.4000	3.4000	2.8600	2.8600	-32.067%	5	190,682	-91.259%
2026-06-02	4.3000	4.3000	4.2100	4.2100	-4.100%	2	190,684	-94.062%
2026-06-01	4.2000	4.6000	3.8000	4.3900	+7.073%	14	190,684	-94.305%
2026-05-29	5.8000	5.8000	4.1000	4.1000	-26.786%	35,102	190,681	-93.902%
2026-05-28	5.5000	5.6000	5.5000	5.6000	+16.667%	57	22,733	-95.536%
2026-05-27	4.8000	4.8000	4.8000	4.8000	-9.091%	2,000	22,733	-94.792%
2026-05-26	5.2800	5.2800	5.2800	5.2800	+21.101%	700	24,302	-95.265%
2026-05-22	5.3000	5.3000	4.3600	4.3600	+6.341%	17	25,775	-94.266%
2026-05-21	3.1000	4.1000	3.1000	4.1000	+13.889%	3	25,768	-93.902%
2026-05-20	3.6000	3.6000	3.6000	3.6000	+46.939%	1	25,768	-93.056%
2026-05-19	2.4500	2.4500	2.4500	2.4500	-14.035%	10	25,913	-89.796%
2026-05-18	2.8500	2.8500	2.8500	2.8500	-37.363%	1	25,913	-91.228%
2026-05-15	5.5000	5.5000	4.5500	4.5500	-43.827%	4,025	25,913	-94.505%
2026-05-14	9.1000	9.1000	8.1000	8.1000	+21.805%	7	28,536	-96.914%
2026-05-13	4.5000	6.6500	4.5000	6.6500	+54.651%	805	28,540	-96.241%
2026-05-12	4.7500	4.7500	4.3000	4.3000	-22.383%	3,010	28,540	-94.186%
2026-05-11	5.8000	5.8400	5.5400	5.5400	+7.782%	146	28,540	-95.487%
2026-05-08	4.8000	5.1400	4.8000	5.1400	+51.176%	26,029	30,922	-95.136%
2026-05-07	4.1000	4.1000	3.4000	3.4000	-8.847%	2	56,001	-92.647%
2026-05-06	3.7300	3.7300	3.7300	3.7300	+59.402%	30,000	56,001	-93.298%
2026-05-05	2.3000	2.3500	2.2500	2.3400	+26.486%	3,540	26,001	-89.316%
2026-05-04	1.8500	1.8500	1.8500	1.8500	-17.778%	10	22,501	-86.486%
2026-04-23	2.2500	2.2500	2.2500	2.2500	-16.667%	3	464	-88.889%
2026-04-17	2.7500	2.7500	2.7000	2.7000	+45.946%	12	461	-90.741%
2026-04-16	1.8000	1.8500	1.8000	1.8500	+3.352%	10	460	-86.486%
2026-04-15	1.8500	1.8600	1.7900	1.7900	+115.663%	10	470	-86.034%
2026-03-27	0.8400	0.8400	0.8300	0.8300	-7.778%	8	470	-69.880%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-30.769%	1	470	-72.222%
2026-03-10	1.3000	1.3000	1.3000	1.3000	+6.557%	2	469	-80.769%
2026-03-09	1.2600	1.2600	1.2200	1.2200	-46.957%	2	467	-79.508%
2026-02-25	2.2500	2.3000	2.2500	2.3000	+7.477%	2	467	-89.130%
2026-02-24	2.1400	2.1400	2.1400	2.1400	+8.629%	2	467	-88.318%
2026-02-19	1.9700	1.9700	1.9700	1.9700	-27.037%	2	468	-87.310%
2026-02-12	3.0000	3.0000	2.7000	2.7000	-26.027%	2	468	-90.741%
2026-02-10	3.6500	3.6500	3.6500	3.6500	+14.063%	2	466	-93.151%
2026-02-06	3.2000	3.2000	3.2000	3.2000	+19.850%	1	466	-92.188%
2026-02-05	2.8200	2.8200	2.6700	2.6700	-33.747%	2	465	-90.637%
2026-02-03	4.0300	4.0300	4.0300	4.0300	-22.500%	1	464	-93.797%
2026-01-28	5.4000	5.4000	5.2000	5.2000	+6.122%	2	464	-95.192%
2026-01-27	4.7000	5.1000	4.7000	4.9000	+32.432%	13	464	-94.898%
2026-01-23	3.7000	3.7000	3.7000	3.7000	-2.632%	21	465	-93.243%
2026-01-22	3.8000	3.9000	3.8000	3.8000	-27.481%	18	460	-93.421%
2026-01-15	5.2300	5.2400	5.2300	5.2400	+19.091%	2	459	-95.229%
2026-01-14	4.4000	4.4000	4.4000	4.4000	-22.807%	1	459	-94.318%
2026-01-12	5.7000	5.7000	5.7000	5.7000	-3.390%	1	459	-95.614%
2026-01-09	5.1600	5.9000	5.1600	5.9000	-6.349%	137	459	-95.763%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+42.857%	1	510	-96.032%
2026-01-02	4.5200	4.5200	4.4100	4.4100	-8.125%	2	509	-94.331%
2025-12-31	4.8000	4.8000	4.8000	4.8000	-11.111%	1	508	-94.792%
2025-12-29	5.4000	5.4000	5.4000	5.4000	+13.684%	1	508	-95.370%
2025-12-18	4.6000	4.7500	4.6000	4.7500	+15.854%	62	507	-94.737%
2025-12-17	4.0000	4.1000	4.0000	4.1000	-10.480%	23	565	-93.902%
2025-12-16	4.9000	4.9000	4.5700	4.5800	-45.150%	5	553	-94.541%
2025-12-10	7.8000	8.3500	7.8000	8.3500	-3.580%	70	556	-97.006%
2025-12-04	8.6600	8.6600	8.6600	8.6600	-12.965%	5	561	-97.113%
2025-11-26	9.9500	9.9500	9.9500	9.9500	+44.833%	14	564	-97.487%
2025-11-21	7.2000	7.2000	6.8700	6.8700	-0.435%	2	564	-96.361%
2025-11-20	10.5600	10.5600	6.8000	6.9000	-25.806%	16	563	-96.377%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-29.599%	1	563	-97.312%
2025-11-13	13.5000	13.5000	13.2000	13.2100	-19.549%	138	564	-98.107%
2025-11-12	16.4200	16.4200	16.4200	16.4200	+18.556%	5	447	-98.477%
2025-11-10	12.6500	13.8900	12.5700	13.8500	+15.417%	8	442	-98.195%
2025-11-06	12.6700	12.6700	12.0000	12.0000	-15.493%	11	441	-97.917%
2025-11-05	14.2000	14.2000	14.2000	14.2000	-22.489%	15	436	-98.239%
2025-11-03	18.4600	18.4600	18.3200	18.3200	-9.620%	38	419	-98.635%
2025-10-29	20.2000	20.2700	20.2000	20.2700	+0.846%	10	435	-98.767%
2025-10-28	16.7100	20.1000	16.5300	20.1000	+39.583%	88	419	-98.756%
2025-10-27	14.4000	14.4000	14.4000	14.4000	+35.721%	2	435	-98.264%
2025-10-24	10.6100	10.6100	10.6100	10.6100	+4.532%	2	435	-97.644%
2025-10-16	9.9900	10.1500	9.9900	10.1500	+18.023%	10	435	-97.537%
2025-10-13	8.6000	8.6000	8.6000	8.6000	-9.474%	1	430	-97.093%
2025-10-06	9.5000	9.5000	9.5000	9.5000	+27.346%	1	431	-97.368%
2025-09-29	7.4600	7.4600	7.4600	7.4600	-13.054%	2	430	-96.649%
2025-09-24	9.1200	9.1800	8.5600	8.5800	-6.230%	16	430	-97.086%
2025-09-23	9.9600	10.2000	9.0000	9.1500	-6.154%	268	430	-97.268%
2025-09-22	8.4000	9.7500	8.3100	9.7500	+24.521%	54	312	-97.436%
2025-09-18	7.7800	7.8600	7.7800	7.8300	+5.811%	530	291	-96.807%
2025-09-16	7.4000	7.4000	7.4000	7.4000	+74.118%	1	26	-96.622%
2025-09-03	4.2500	4.2500	4.2500	4.2500	-13.265%	6	26	-94.118%
2025-08-26	4.9000	4.9000	4.9000	4.9000	-14.035%	1	25	-94.898%
2025-08-18	5.7000	5.7000	5.7000	5.7000	+1.786%	1	25	-95.614%
2025-08-15	5.9900	5.9900	5.6000	5.6000	-11.672%	4	24	-95.536%
2025-08-13	6.3400	6.3400	6.3400	6.3400	+47.442%	2	22	-96.057%
2025-08-07	4.2300	4.3000	4.2300	4.3000	+0.467%	8	20	-94.186%
2025-08-05	4.2000	4.3300	4.2000	4.2800	0.000%	10	12	-94.159%

.dark-mode .RsTbYr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RsTbYr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8600SPX Aug 21 2026 8600.00 Call (SPX260821C08600000)option OPRA

SPX20260821C8600
SPX Aug 21 2026 8600.00 Call (SPX260821C08600000)
option OPRA