Dark

SPY20260731C680
SPY Jul 31 2026 680.00 Call (SPY260731C00680000)
option OPRA

EOD

Jul 27, 2026

59.50-2.984%(-1.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	60.1200	60.1200	58.0200	59.5000	-2.984%	4	626	0.000%
2026-07-24	59.3700	64.3500	59.3700	61.3300	+2.217%	34	629	-2.984%
2026-07-23	60.2100	60.2100	58.3200	60.0000	-13.006%	6	644	-0.833%
2026-07-22	68.9700	68.9700	68.9700	68.9700	-0.289%	1	647	-13.731%
2026-07-21	67.5800	69.1700	67.5800	69.1700	+5.716%	2	647	-13.980%
2026-07-17	64.3500	68.1000	64.3500	65.4300	-7.099%	15	648	-9.063%
2026-07-16	74.8300	74.8300	70.4300	70.4300	-3.295%	4	658	-15.519%
2026-07-15	74.4300	74.4300	72.8300	72.8300	-1.354%	4	660	-18.303%
2026-07-14	72.8400	73.8300	72.8300	73.8300	-0.189%	7	659	-19.409%
2026-07-13	74.3900	74.3900	73.9700	73.9700	+2.084%	2	658	-19.562%
2026-07-09	72.4600	72.4600	72.4600	72.4600	+6.355%	1	657	-17.886%
2026-07-08	67.0500	68.1300	67.0500	68.1300	-2.990%	2	657	-12.667%
2026-07-07	71.9900	71.9900	70.2300	70.2300	-6.185%	3	657	-15.278%
2026-07-06	71.7700	74.8600	71.7700	74.8600	+13.596%	8	660	-20.518%
2026-07-02	73.7000	73.7000	65.0800	65.9000	-3.810%	20	664	-9.712%
2026-07-01	67.6100	68.5100	67.6100	68.5100	-3.002%	2	664	-13.151%
2026-06-30	67.8500	70.6300	67.8500	70.6300	+7.340%	2	664	-15.758%
2026-06-29	63.4200	65.8000	63.4200	65.8000	+17.731%	2	665	-9.574%
2026-06-26	55.8900	55.8900	55.8900	55.8900	-8.076%	1	666	+6.459%
2026-06-25	59.4100	60.8000	59.4100	60.8000	+1.740%	3	667	-2.138%
2026-06-24	62.9700	62.9700	59.7600	59.7600	-2.734%	2	664	-0.435%
2026-06-23	62.8500	64.5800	61.4400	61.4400	-13.392%	8	662	-3.158%
2026-06-22	75.5300	75.5300	70.9400	70.9400	+6.757%	2	665	-16.126%
2026-06-17	74.5000	74.5000	65.7700	66.4500	-13.171%	13	661	-10.459%
2026-06-16	77.2300	77.2300	76.5300	76.5300	-1.493%	13	661	-22.253%
2026-06-15	77.1500	77.6900	77.1500	77.6900	+27.927%	3	665	-23.414%
2026-06-11	56.1600	60.7300	56.1600	60.7300	+8.699%	4	665	-2.025%
2026-06-10	56.8000	56.8000	55.8700	55.8700	-9.785%	3	663	+6.497%
2026-06-09	60.0000	61.9300	54.7000	61.9300	-12.725%	35	666	-3.924%
2026-06-05	77.9700	77.9700	70.9600	70.9600	-12.793%	30	665	-16.150%
2026-06-03	81.4500	81.4500	81.3700	81.3700	-4.484%	2	664	-26.877%
2026-06-02	85.1900	85.1900	85.1900	85.1900	-0.421%	1	663	-30.156%
2026-06-01	82.0000	85.6800	81.8100	85.5500	+3.321%	30	663	-30.450%
2026-05-29	83.0000	83.0000	82.8000	82.8000	+1.583%	3	663	-28.140%
2026-05-28	77.4200	81.6700	77.4200	81.5100	+4.259%	10	663	-27.003%
2026-05-27	78.1800	78.1800	78.1800	78.1800	-0.051%	1	667	-23.894%
2026-05-26	77.6500	78.7400	77.6500	78.2200	+3.713%	8	667	-23.932%
2026-05-22	75.4200	75.4200	75.4200	75.4200	+3.315%	1	670	-21.108%
2026-05-21	70.0000	73.0000	68.1600	73.0000	+4.286%	3	670	-18.493%
2026-05-20	66.2300	70.0000	66.2300	70.0000	+2.896%	3	670	-15.000%
2026-05-18	69.9700	69.9700	68.0300	68.0300	-3.490%	5	668	-12.539%
2026-05-15	70.6200	70.6200	70.4900	70.4900	-10.009%	2	668	-15.591%
2026-05-14	77.9600	80.1900	77.9600	78.3300	+6.124%	26	669	-24.039%
2026-05-13	68.4000	74.0800	68.4000	73.8100	+7.423%	3	665	-19.388%
2026-05-12	67.0200	68.7100	67.0200	68.7100	-3.020%	4	665	-13.404%
2026-05-11	71.7100	72.3200	70.8500	70.8500	+2.045%	21	665	-16.020%
2026-05-08	69.0800	69.4300	69.0800	69.4300	+6.668%	12	660	-14.302%
2026-05-07	66.6900	66.6900	65.0900	65.0900	-2.633%	2	659	-8.588%
2026-05-06	62.5200	66.8500	62.4000	66.8500	+14.176%	49	660	-10.995%
2026-05-05	57.1700	58.5500	57.1700	58.5500	+8.466%	4	658	+1.623%
2026-05-04	55.8700	55.8700	53.9800	53.9800	-5.365%	10	658	+10.226%
2026-05-01	57.0400	57.0400	57.0400	57.0400	+3.634%	1	654	+4.313%
2026-04-30	54.4300	55.0400	54.4300	55.0400	+14.309%	6	654	+8.103%
2026-04-28	50.1200	50.1200	48.1500	48.1500	-8.651%	13	648	+23.572%
2026-04-27	52.7100	52.7100	52.7100	52.7100	+1.717%	29	637	+12.882%
2026-04-24	52.1600	52.1600	51.8200	51.8200	+3.104%	2	629	+14.821%
2026-04-23	50.2600	50.2600	50.2600	50.2600	+1.844%	1	629	+18.384%
2026-04-22	49.5000	49.5000	49.3500	49.3500	+5.000%	2	629	+20.567%
2026-04-21	47.5300	47.5300	47.0000	47.0000	-2.144%	3	627	+26.596%
2026-04-20	48.7100	48.7100	48.0300	48.0300	-3.009%	8	627	+23.881%
2026-04-17	46.8100	51.0800	46.8100	49.5200	+17.625%	79	635	+20.153%
2026-04-16	42.5400	44.2500	41.5700	42.1000	+1.226%	22	585	+41.330%
2026-04-15	38.3000	41.5900	38.3000	41.5900	+10.143%	28	589	+43.063%
2026-04-14	33.0000	37.7600	33.0000	37.7600	+17.853%	64	600	+57.574%
2026-04-13	27.3000	32.0400	27.3000	32.0400	+11.289%	40	635	+85.705%
2026-04-10	29.3200	30.0000	28.5200	28.7900	+0.139%	34	616	+106.669%
2026-04-09	27.2500	29.6600	27.2500	28.7500	+4.394%	65	611	+106.957%
2026-04-08	26.7900	27.7900	26.1200	27.5400	+37.562%	35	595	+116.049%
2026-04-07	18.6800	20.0200	18.0000	20.0200	+5.368%	3	587	+197.203%
2026-04-06	19.4100	19.4100	19.0000	19.0000	-1.299%	2	585	+213.158%
2026-04-02	16.1800	19.3700	16.1800	19.2500	-2.433%	29	580	+209.091%
2026-04-01	19.6900	20.5000	19.2000	19.7300	+14.776%	28	580	+201.571%
2026-03-31	15.0700	17.3500	14.6300	17.1900	+34.192%	16	567	+246.131%
2026-03-30	14.2700	14.4300	12.4400	12.8100	-8.500%	21	569	+364.481%
2026-03-27	16.1500	16.1500	14.0000	14.0000	-20.228%	27	572	+325.000%
2026-03-26	20.7600	21.0100	17.5500	17.5500	-19.643%	20	547	+239.031%
2026-03-25	22.5000	22.5000	21.8400	21.8400	+3.360%	14	544	+172.436%
2026-03-24	20.3700	21.5000	20.3700	21.1300	-4.129%	181	556	+181.590%
2026-03-23	22.7400	24.4500	22.0400	22.0400	+12.334%	323	500	+169.964%
2026-03-20	22.6700	22.6700	19.2000	19.6200	-19.059%	47	804	+203.262%
2026-03-19	22.9800	24.2400	22.0300	24.2400	-2.061%	13	789	+145.462%
2026-03-18	27.5600	27.6700	24.7500	24.7500	-14.478%	27	784	+140.404%
2026-03-17	30.6000	30.6000	28.9400	28.9400	+1.830%	28	767	+105.598%
2026-03-16	28.8500	28.8500	28.4200	28.4200	+6.045%	75	767	+109.360%
2026-03-13	29.6500	30.3800	26.7300	26.8000	-7.266%	40	780	+122.015%
2026-03-12	30.3200	30.3200	28.9000	28.9000	-11.756%	24	806	+105.882%
2026-03-11	34.0900	34.8400	32.5500	32.7500	-3.959%	63	814	+81.679%
2026-03-10	33.8500	36.1400	32.8800	34.1000	-1.159%	165	813	+74.487%
2026-03-09	29.2500	34.5000	27.7500	34.5000	+5.472%	53	755	+72.464%
2026-03-06	32.1000	33.4300	32.0400	32.7100	-9.088%	900	816	+81.902%
2026-03-05	38.0000	38.0000	33.8600	35.9800	-6.057%	197	205	+65.370%
2026-03-04	35.8100	38.5600	35.8100	38.3000	+9.931%	11	73	+55.352%
2026-03-03	33.9600	34.8400	32.1000	34.8400	-9.318%	9	74	+70.781%
2026-03-02	36.0200	38.8000	36.0200	38.4200	+2.865%	16	72	+54.867%
2026-02-27	37.5000	38.3100	37.2500	37.3500	-2.608%	7	63	+59.304%
2026-02-26	42.6700	42.6700	38.3500	38.3500	-12.202%	5	60	+55.150%
2026-02-25	42.6900	43.6800	42.6900	43.6800	+14.047%	14	45	+36.218%
2026-02-24	36.9000	38.3000	36.9000	38.3000	+1.862%	2	45	+55.352%
2026-02-23	38.3900	38.3900	36.9000	37.6000	-9.485%	9	44	+58.245%
2026-02-20	41.5000	42.0000	41.2500	41.5400	+7.561%	8	41	+43.235%
2026-02-19	39.6000	39.6000	38.2500	38.6200	-5.413%	8	44	+54.065%
2026-02-18	40.6200	41.4900	40.6200	40.8300	+7.222%	9	43	+45.726%
2026-02-17	37.0200	38.0800	35.3800	38.0800	+0.475%	21	47	+56.250%
2026-02-13	38.1800	39.6500	37.5200	37.9000	-6.420%	48	38	+56.992%
2026-02-12	39.8200	40.5300	39.3500	40.5000	-7.576%	5	38	+46.914%
2026-02-11	46.8000	46.8000	43.6000	43.8200	-7.553%	3	35	+35.783%
2026-02-10	45.8000	47.4000	45.8000	47.4000	+1.282%	2	35	+25.527%
2026-02-09	43.0000	46.8000	43.0000	46.8000	+6.485%	4	34	+27.137%
2026-02-06	40.6400	43.9500	40.2500	43.9500	+19.267%	15	35	+35.381%
2026-02-05	38.5000	39.2000	36.4900	36.8500	-9.526%	55	39	+61.465%
2026-02-04	44.0000	45.0000	40.7300	40.7300	-4.881%	7	10	+46.084%
2026-02-03	46.6300	46.6300	41.2400	42.8200	-10.996%	6	7	+38.954%
2026-02-02	48.0000	48.1100	47.5700	48.1100	+9.890%	8	4	+23.675%
2026-01-29	47.9000	47.9000	43.1700	43.7800	-10.653%	4	3	+35.907%
2026-01-27	48.5000	49.0000	48.5000	49.0000	0.000%	2	1	+21.429%

.dark-mode .rJxS4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJxS4q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C680SPY Jul 31 2026 680.00 Call (SPY260731C00680000)option OPRA

SPY20260731C680
SPY Jul 31 2026 680.00 Call (SPY260731C00680000)
option OPRA