Dark

SPY20260731C685
SPY Jul 31 2026 685.00 Call (SPY260731C00685000)
option OPRA

EOD

Jul 27, 2026

53.20-1.244%(-0.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	52.6900	53.2000	52.6900	53.2000	-1.244%	4	617	0.000%
2026-07-24	54.6000	56.4700	53.8700	53.8700	-3.164%	30	619	-1.244%
2026-07-23	55.6300	55.6300	55.6300	55.6300	-13.698%	1	609	-4.368%
2026-07-22	65.3800	65.3800	64.4600	64.4600	+0.546%	3	609	-17.468%
2026-07-21	62.7800	64.1100	62.7300	64.1100	+8.057%	4	611	-17.018%
2026-07-20	59.3300	59.3300	59.3300	59.3300	-5.299%	1	612	-10.332%
2026-07-17	58.0200	62.9700	58.0200	62.6500	-9.856%	16	612	-15.084%
2026-07-16	68.5100	69.5000	68.5100	69.5000	-2.716%	2	612	-23.453%
2026-07-15	71.4400	71.4400	71.4400	71.4400	+5.245%	1	614	-25.532%
2026-07-14	67.8500	67.8800	67.8500	67.8800	+2.014%	9	614	-21.626%
2026-07-13	69.6500	69.6500	66.5400	66.5400	+7.740%	4	614	-20.048%
2026-07-08	61.7600	61.7600	61.7600	61.7600	-4.588%	1	616	-13.860%
2026-07-07	64.7300	64.7300	64.7300	64.7300	+0.419%	1	617	-17.812%
2026-07-02	64.4600	64.4600	64.4600	64.4600	-1.452%	10	617	-17.468%
2026-07-01	65.4100	65.4100	65.4100	65.4100	+7.317%	2	617	-18.667%
2026-06-29	56.8700	60.9500	56.8700	60.9500	+11.773%	5	617	-12.715%
2026-06-25	55.9000	55.9000	54.5300	54.5300	-4.199%	11	617	-2.439%
2026-06-23	57.6500	60.1700	56.9200	56.9200	-19.251%	3	620	-6.535%
2026-06-22	70.4900	70.4900	70.4900	70.4900	+3.525%	3	621	-24.528%
2026-06-18	68.0900	68.0900	68.0900	68.0900	-2.756%	2	621	-21.868%
2026-06-17	70.0200	70.0200	70.0200	70.0200	-1.185%	1	621	-24.022%
2026-06-16	72.3200	72.3200	70.8600	70.8600	-2.812%	2	621	-24.922%
2026-06-15	72.9100	72.9100	72.9100	72.9100	+15.474%	1	613	-27.033%
2026-06-12	62.7900	63.1400	62.7600	63.1400	+7.308%	8	613	-15.743%
2026-06-11	52.3700	58.8400	52.3700	58.8400	+15.350%	3	613	-9.585%
2026-06-10	52.8700	52.8700	51.0100	51.0100	-11.732%	3	610	+4.293%
2026-06-09	67.4000	67.4000	57.7900	57.7900	-10.389%	3	611	-7.943%
2026-06-08	64.8900	64.8900	64.4700	64.4900	-5.827%	4	609	-17.507%
2026-06-05	70.2500	70.2500	68.4800	68.4800	-11.053%	2	609	-22.313%
2026-06-01	76.9900	76.9900	76.9900	76.9900	+3.384%	1	609	-30.900%
2026-05-28	74.4700	74.4700	74.4700	74.4700	-0.707%	1	609	-28.562%
2026-05-26	75.0000	75.0000	75.0000	75.0000	+15.759%	1	610	-29.067%
2026-05-21	64.7900	64.7900	64.7900	64.7900	+2.176%	3	611	-17.889%
2026-05-20	63.4100	63.4100	63.4100	63.4100	-2.069%	3	611	-16.102%
2026-05-15	67.4600	67.5200	64.7500	64.7500	-11.857%	20	608	-17.838%
2026-05-14	70.6500	73.4600	70.6500	73.4600	+4.436%	2	591	-27.580%
2026-05-13	64.2500	70.3400	64.2500	70.3400	+16.073%	36	590	-24.367%
2026-05-12	60.6000	60.6000	60.6000	60.6000	-10.036%	1	590	-12.211%
2026-05-11	66.1000	67.3600	66.1000	67.3600	+13.957%	2	590	-21.021%
2026-05-07	64.1200	64.1200	59.1100	59.1100	-2.732%	2	604	-9.998%
2026-05-06	58.6000	60.7700	58.4100	60.7700	+11.505%	38	603	-12.457%
2026-05-05	52.9900	54.5000	52.9900	54.5000	+2.482%	5	632	-2.385%
2026-05-01	53.5100	53.5100	53.1800	53.1800	+12.289%	2	627	+0.038%
2026-04-30	45.3600	47.4200	45.3600	47.3600	+7.222%	102	627	+12.331%
2026-04-29	44.1700	44.1700	44.1700	44.1700	-1.141%	1	632	+20.444%
2026-04-28	44.4600	44.6800	44.2300	44.6800	-6.800%	8	632	+19.069%
2026-04-27	47.9400	47.9400	47.9400	47.9400	+4.104%	2	636	+10.972%
2026-04-23	46.0500	46.0500	46.0500	46.0500	+0.502%	2	636	+15.527%
2026-04-22	45.9800	45.9900	45.5700	45.8200	+5.430%	11	634	+16.107%
2026-04-21	44.9900	44.9900	43.4600	43.4600	-2.731%	3	627	+22.411%
2026-04-20	43.8500	44.8100	43.8500	44.6800	-1.260%	11	627	+19.069%
2026-04-17	42.2400	46.3900	42.2400	45.2500	+16.175%	32	621	+17.569%
2026-04-16	39.4100	39.4100	38.3900	38.9500	+7.005%	5	603	+36.585%
2026-04-15	34.2700	36.4000	34.2700	36.4000	+8.819%	51	605	+46.154%
2026-04-14	30.4700	33.4500	30.4000	33.4500	+17.657%	41	605	+59.043%
2026-04-13	25.0200	28.4300	25.0200	28.4300	+12.017%	20	613	+87.126%
2026-04-10	25.9500	26.3000	25.3500	25.3800	-0.079%	91	612	+109.614%
2026-04-09	23.8400	26.0500	23.8400	25.4000	+3.504%	7	580	+109.449%
2026-04-08	23.4800	24.5400	23.0700	24.5400	+42.426%	36	578	+116.789%
2026-04-07	17.2300	17.2300	17.2300	17.2300	+2.621%	2	574	+208.764%
2026-04-06	16.7900	16.7900	16.7900	16.7900	+0.119%	1	572	+216.855%
2026-04-01	17.4200	17.4200	16.7700	16.7700	+15.575%	2	571	+217.233%
2026-03-31	13.6600	14.5100	13.6600	14.5100	+35.102%	4	572	+266.644%
2026-03-30	13.1000	13.1000	10.7400	10.7400	-13.387%	53	570	+395.345%
2026-03-27	13.8400	13.8400	12.4000	12.4000	-18.635%	22	564	+329.032%
2026-03-26	18.4400	18.4400	15.2400	15.2400	-21.443%	70	562	+249.081%
2026-03-25	19.4100	20.2300	19.2200	19.4000	+7.598%	11	532	+174.227%
2026-03-24	18.0500	19.3000	18.0000	18.0300	-12.049%	125	526	+195.064%
2026-03-23	19.7700	21.0300	19.3600	20.5000	+21.662%	18	419	+159.512%
2026-03-20	19.5300	19.5300	16.8500	16.8500	-17.885%	32	407	+215.727%
2026-03-19	20.9600	21.5100	20.0000	20.5200	-6.854%	27	399	+159.259%
2026-03-18	24.8600	24.8600	22.0300	22.0300	-13.844%	13	390	+141.489%
2026-03-17	26.5700	27.1800	25.5700	25.5700	-0.273%	26	391	+108.056%
2026-03-16	26.3800	26.3800	25.5300	25.6400	+4.739%	80	369	+107.488%
2026-03-13	27.2200	27.2200	24.4800	24.4800	-8.996%	31	331	+117.320%
2026-03-12	26.9000	26.9000	26.9000	26.9000	-10.839%	1	335	+97.770%
2026-03-11	30.1700	30.1700	30.1700	30.1700	-8.603%	1	334	+76.334%
2026-03-10	32.6200	33.0100	32.6200	33.0100	+7.489%	9	335	+61.163%
2026-03-09	26.1900	32.0000	24.9200	30.7100	+3.088%	45	330	+73.233%
2026-03-06	29.8200	29.9400	29.1800	29.7900	-4.397%	17	339	+78.583%
2026-03-05	31.9600	32.9600	30.6800	31.1600	-10.563%	35	348	+70.732%
2026-03-04	32.9000	35.1200	32.9000	34.8400	+5.704%	13	358	+52.698%
2026-03-03	30.3800	32.9600	28.4700	32.9600	-5.990%	7	352	+61.408%
2026-03-02	32.8200	36.0000	32.8200	35.0600	-0.539%	16	354	+51.740%
2026-02-27	35.1200	35.4900	34.3400	35.2500	-0.508%	11	346	+50.922%
2026-02-26	36.1600	36.1600	35.4300	35.4300	-10.958%	40	342	+50.155%
2026-02-25	39.3000	39.8900	38.8900	39.7900	+6.676%	18	351	+33.702%
2026-02-24	34.7400	37.3000	34.7400	37.3000	+8.556%	28	351	+42.627%
2026-02-23	35.6500	35.6500	33.6900	34.3600	-9.721%	19	357	+54.831%
2026-02-20	37.8900	38.0600	36.5600	38.0600	+5.899%	20	346	+39.779%
2026-02-19	36.9000	36.9000	35.9400	35.9400	-3.801%	11	336	+48.024%
2026-02-18	37.3500	38.0800	37.3500	37.3600	+6.865%	26	335	+42.398%
2026-02-17	33.0000	35.1400	31.9900	34.9600	-4.193%	33	313	+52.174%
2026-02-13	36.2200	36.4900	36.2200	36.4900	-1.935%	2	291	+45.793%
2026-02-12	36.9000	37.2200	36.5800	37.2100	-14.005%	8	291	+42.972%
2026-02-09	39.2300	43.2700	39.2300	43.2700	+5.898%	2	287	+22.949%
2026-02-06	37.5500	40.8600	37.0700	40.8600	+19.614%	66	289	+30.201%
2026-02-05	36.6900	36.6900	33.3900	34.1600	-12.117%	10	301	+55.738%
2026-02-04	40.1900	40.3600	37.0400	38.8700	-3.882%	301	294	+36.866%
2026-02-03	44.8600	44.8600	38.0400	40.4400	-5.514%	22	24	+31.553%
2026-02-02	42.8000	42.8000	42.8000	42.8000	+3.133%	1	8	+24.299%
2026-01-30	41.5000	41.5000	41.5000	41.5000	-1.378%	1	7	+28.193%
2026-01-29	41.8800	42.0800	41.8800	42.0800	-6.176%	2	6	+26.426%
2026-01-27	44.2100	44.9900	44.2100	44.8500	+4.619%	3	4	+18.618%
2026-01-26	43.1100	43.1100	42.8600	42.8700	0.000%	3	3	+24.096%

.dark-mode .GmYy23{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GmYy23{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C685SPY Jul 31 2026 685.00 Call (SPY260731C00685000)option OPRA

SPY20260731C685
SPY Jul 31 2026 685.00 Call (SPY260731C00685000)
option OPRA