Dark

SPX20260821C8800
SPX Aug 21 2026 8800.00 Call (SPX260821C08800000)
option OPRA

EOD

Jul 7, 2026

0.2000-33.333%(-0.1000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.2000	0.2000	0.2000	0.2000	-33.333%	2	193,447	0.000%
2026-07-01	0.3000	0.3000	0.3000	0.3000	-14.286%	3	193,447	-33.333%
2026-06-30	0.3500	0.3500	0.3500	0.3500	-12.500%	1	193,447	-42.857%
2026-06-29	0.3000	0.4000	0.3000	0.4000	0.000%	20	193,447	-50.000%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+60.000%	1	193,445	-50.000%
2026-06-23	0.4000	0.4000	0.2500	0.2500	-54.545%	257	193,445	-20.000%
2026-06-22	0.7000	0.7000	0.5500	0.5500	-28.571%	2,221	193,443	-63.636%
2026-06-17	0.7700	0.7700	0.7700	0.7700	-33.043%	2,200	189,042	-74.026%
2026-06-16	1.1500	1.1500	1.1500	1.1500	-32.353%	1	189,042	-82.609%
2026-06-15	1.6700	1.7000	1.6700	1.7000	+61.905%	60	188,912	-88.235%
2026-06-12	1.0500	1.0500	1.0500	1.0500	+40.000%	70	188,912	-80.952%
2026-06-09	0.8400	0.8400	0.7000	0.7500	+7.143%	4	188,912	-73.333%
2026-06-08	0.8500	0.8500	0.7000	0.7000	-2.778%	3	188,912	-71.429%
2026-06-05	0.9500	0.9700	0.7200	0.7200	-53.548%	10	188,912	-72.222%
2026-06-04	1.4500	1.5500	1.4500	1.5500	+10.714%	2	188,912	-87.097%
2026-06-03	1.5700	1.5700	1.4000	1.4000	-22.222%	5	188,912	-85.714%
2026-06-02	2.0500	2.0500	1.8000	1.8000	-9.548%	8	188,910	-88.889%
2026-06-01	1.9500	1.9900	1.7500	1.9900	-0.500%	25	188,910	-89.950%
2026-05-29	2.7500	2.8000	2.0000	2.0000	-16.667%	36,079	188,908	-90.000%
2026-05-27	2.4000	2.4000	2.4000	2.4000	-6.977%	2,000	38,908	-91.667%
2026-05-26	2.8000	2.8000	2.5500	2.5800	+3.200%	755	36,908	-92.248%
2026-05-22	2.4000	2.5000	2.4000	2.5000	+28.205%	70	35,263	-92.000%
2026-05-20	1.9500	1.9500	1.9500	1.9500	+5.405%	20	35,263	-89.744%
2026-05-18	1.8500	1.8500	1.8500	1.8500	-22.917%	8	35,263	-89.189%
2026-05-15	2.5000	2.5000	2.4000	2.4000	-2.041%	4,000	35,263	-91.667%
2026-05-13	2.4500	2.4500	2.4500	2.4500	-5.769%	800	31,422	-91.837%
2026-05-12	2.6000	2.6000	2.6000	2.6000	-6.810%	3,000	26,836	-92.308%
2026-05-08	2.7900	2.7900	2.7500	2.7900	+56.742%	26,000	26,836	-92.832%
2026-05-06	1.7800	1.7800	1.7800	1.7800	+11.250%	8	1,066	-88.764%
2026-05-01	1.7700	1.7700	1.6000	1.6000	+15.942%	15	1,074	-87.500%
2026-04-28	1.3800	1.3800	1.3800	1.3800	-6.122%	1	1,074	-85.507%
2026-04-21	1.4700	1.4700	1.4700	1.4700	+11.364%	40	1,102	-86.395%
2026-04-15	1.3700	1.3800	1.3200	1.3200	+91.304%	30	1,102	-84.848%
2026-04-07	0.6900	0.6900	0.6900	0.6900	-1.429%	3	1,087	-71.014%
2026-03-12	0.7000	0.7000	0.7000	0.7000	+18.644%	20	1,087	-71.429%
2026-03-09	0.5900	0.5900	0.5900	0.5900	-22.368%	2	1,074	-66.102%
2026-03-06	0.7600	0.7600	0.7600	0.7600	-20.000%	1	1,076	-73.684%
2026-03-05	0.8800	0.9500	0.8800	0.9500	+5.556%	11	1,076	-78.947%
2026-03-03	0.9000	0.9000	0.9000	0.9000	-26.230%	1	1,065	-77.778%
2026-02-26	1.3200	1.3200	1.2200	1.2200	-15.862%	13	1,064	-83.607%
2026-02-25	1.3500	1.4500	1.3000	1.4500	+7.407%	27	1,081	-86.207%
2026-02-20	1.3500	1.3500	1.3500	1.3500	+2.273%	12	1,081	-85.185%
2026-02-18	1.3200	1.3200	1.3200	1.3200	+10.000%	10	1,081	-84.848%
2026-02-17	1.2000	1.2000	1.2000	1.2000	-4.000%	12	1,089	-83.333%
2026-02-13	1.2500	1.2500	1.2500	1.2500	-31.694%	10	1,077	-84.000%
2026-02-12	1.8300	1.8300	1.8300	1.8300	-6.154%	3	1,077	-89.071%
2026-02-10	1.9500	1.9500	1.9500	1.9500	-7.143%	10	1,075	-89.744%
2026-02-09	2.1000	2.1000	2.1000	2.1000	+10.526%	15	1,065	-90.476%
2026-02-06	1.8500	1.9000	1.8500	1.9000	+13.772%	30	1,065	-89.474%
2026-02-05	1.6700	1.6700	1.6700	1.6700	-26.754%	2	1,095	-88.024%
2026-02-03	2.2800	2.2800	2.2800	2.2800	-2.979%	1	1,095	-91.228%
2026-02-02	2.3500	2.3500	2.3500	2.3500	+0.858%	10	1,095	-91.489%
2026-01-30	2.3300	2.3300	2.3300	2.3300	+1.304%	10	1,085	-91.416%
2026-01-29	2.3000	2.3000	2.3000	2.3000	-22.034%	10	1,095	-91.304%
2026-01-28	2.9500	2.9500	2.9500	2.9500	+2.431%	1	1,105	-93.220%
2026-01-27	2.9500	2.9500	2.8500	2.8800	+33.953%	10	1,105	-93.056%
2026-01-23	2.1000	2.1500	2.1000	2.1500	-2.273%	8	1,109	-90.698%
2026-01-22	2.1500	2.2500	2.1500	2.2000	-9.465%	51	1,105	-90.909%
2026-01-14	2.6000	2.6000	2.4300	2.4300	-25.000%	119	1,055	-91.770%
2026-01-12	3.3600	3.3600	3.2400	3.2400	-4.706%	598	1,129	-93.827%
2026-01-09	3.4000	3.4000	3.4000	3.4000	-5.556%	4	884	-94.118%
2026-01-07	3.6000	3.6000	3.6000	3.6000	-2.703%	1	880	-94.444%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+20.521%	100	881	-94.595%
2026-01-05	3.0700	3.0700	3.0700	3.0700	+11.636%	8	789	-93.485%
2025-12-19	2.8000	2.8000	2.7500	2.7500	-4.514%	116	789	-92.727%
2025-12-18	2.8700	2.8800	2.8700	2.8800	-1.031%	6	712	-93.056%
2025-12-16	3.0000	3.0000	2.8900	2.9100	-37.419%	5	709	-93.127%
2025-12-10	4.6500	4.6500	4.6500	4.6500	-3.125%	4	709	-95.699%
2025-12-08	5.0000	5.0000	4.8000	4.8000	-11.111%	3	709	-95.833%
2025-12-03	5.4000	5.4000	5.4000	5.4000	+5.882%	1	708	-96.296%
2025-12-02	5.5000	5.5000	5.1000	5.1000	-15.000%	25	708	-96.078%
2025-11-26	5.9000	6.3000	5.7800	6.0000	+20.000%	37	649	-96.667%
2025-11-24	4.9000	5.0000	4.8000	5.0000	+11.359%	22	649	-96.000%
2025-11-21	4.8000	4.8000	4.4900	4.4900	-11.440%	22	627	-95.546%
2025-11-19	5.6000	5.6000	5.0700	5.0700	-37.868%	16	615	-96.055%
2025-11-13	8.3100	8.3100	8.1600	8.1600	-11.014%	8	615	-97.549%
2025-11-10	7.6900	9.3000	7.6900	9.1700	+74.667%	173	615	-97.819%
2025-11-07	5.1000	5.3100	5.1000	5.2500	-54.663%	245	614	-96.190%
2025-11-03	11.6300	11.7000	11.5800	11.5800	+3.393%	51	413	-98.273%
2025-10-31	11.2000	11.2000	11.2000	11.2000	+0.901%	1	413	-98.214%
2025-10-30	11.0500	11.1000	11.0100	11.1000	-4.475%	3	413	-98.198%
2025-10-29	12.6400	12.9100	11.5100	11.6200	-1.525%	44	413	-98.279%
2025-10-28	9.7300	11.8000	9.7100	11.8000	+26.882%	60	432	-98.305%
2025-10-27	7.3000	9.3000	7.3000	9.3000	+43.077%	26	420	-97.849%
2025-10-24	6.5000	6.5000	6.5000	6.5000	+18.830%	150	420	-96.923%
2025-10-23	5.6000	5.6000	5.4600	5.4700	+1.296%	5	270	-96.344%
2025-10-22	5.7300	5.7500	5.3900	5.4000	-12.903%	20	268	-96.296%
2025-10-21	6.2000	6.2000	6.2000	6.2000	0.000%	2	268	-96.774%
2025-10-20	6.0000	6.2000	6.0000	6.2000	+9.155%	4	268	-96.774%
2025-10-17	5.6700	5.6800	5.6700	5.6800	-5.333%	2	264	-96.479%
2025-10-16	6.2600	6.2600	6.0000	6.0000	+0.840%	4	264	-96.667%
2025-10-15	5.9600	5.9600	5.9500	5.9500	+14.644%	2	265	-96.639%
2025-10-14	5.2300	5.2300	5.1900	5.1900	-3.889%	2	265	-96.146%
2025-10-13	5.4000	5.4000	5.4000	5.4000	+10.429%	10	264	-96.296%
2025-10-10	4.8000	5.0000	4.8000	4.8900	-29.130%	4	254	-95.910%
2025-10-09	6.9000	6.9000	6.9000	6.9000	+16.949%	1	251	-97.101%
2025-10-07	5.9000	5.9000	5.9000	5.9000	-4.839%	3	251	-96.610%
2025-10-06	5.8000	6.2000	5.8000	6.2000	+14.815%	9	248	-96.774%
2025-10-02	5.4000	5.4000	5.4000	5.4000	+20.000%	4	241	-96.296%
2025-09-30	4.5000	4.5000	4.5000	4.5000	-2.174%	5	237	-95.556%
2025-09-29	4.5800	4.6000	4.5800	4.6000	+1.545%	6	232	-95.652%
2025-09-26	4.5700	4.5700	4.5300	4.5300	-1.522%	2	227	-95.585%
2025-09-25	4.6000	4.6000	4.6000	4.6000	-13.858%	4	226	-95.652%
2025-09-24	5.7300	5.7300	5.3200	5.3400	-12.171%	8	222	-96.255%
2025-09-23	6.2400	6.3700	6.0800	6.0800	+7.420%	417	222	-96.711%
2025-09-22	5.5000	5.7100	5.5000	5.6600	+4.815%	3	18	-96.466%
2025-09-19	4.9300	5.5600	4.8800	5.4000	+5.263%	8	17	-96.296%
2025-09-18	5.0000	5.1300	5.0000	5.1300	+10.323%	7	16	-96.101%
2025-09-16	4.7300	4.7300	4.6500	4.6500	+67.266%	2	13	-95.699%
2025-09-03	2.7800	2.7800	2.7800	2.7800	-30.151%	3	12	-92.806%
2025-08-15	3.9800	3.9800	3.9800	3.9800	-4.556%	1	12	-94.975%
2025-08-13	4.1700	4.1700	4.1700	4.1700	+35.390%	1	11	-95.204%
2025-08-11	3.0800	3.0800	3.0800	3.0800	+9.609%	1	10	-93.506%
2025-08-07	2.7300	2.8100	2.7300	2.8100	+0.357%	4	10	-92.883%
2025-08-05	2.7500	2.8000	2.7500	2.8000	0.000%	5	6	-92.857%

.dark-mode .YV7gxY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YV7gxY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20260821C8800SPX Aug 21 2026 8800.00 Call (SPX260821C08800000)option OPRA

SPX20260821C8800
SPX Aug 21 2026 8800.00 Call (SPX260821C08800000)
option OPRA