Dark

SPY20260731C695
SPY Jul 31 2026 695.00 Call (SPY260731C00695000)
option OPRA

EOD

Jul 27, 2026

44.53-0.246%(-0.11)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	43.0100	44.5300	43.0000	44.5300	-0.246%	63	1,043	0.000%
2026-07-24	48.4100	48.4100	44.6300	44.6400	+0.315%	3	1,043	-0.246%
2026-07-23	45.5800	48.2400	43.2900	44.5000	-18.988%	9	1,042	+0.067%
2026-07-22	54.9300	54.9300	54.9300	54.9300	+3.194%	3	1,046	-18.933%
2026-07-21	53.2300	53.2300	53.2300	53.2300	+1.973%	1	1,046	-16.344%
2026-07-20	52.0700	52.2000	52.0700	52.2000	-9.391%	10	1,047	-14.693%
2026-07-16	59.3200	59.3200	57.6100	57.6100	-5.635%	3	1,057	-22.704%
2026-07-15	59.6400	61.0500	59.6400	61.0500	+6.993%	2	1,058	-27.060%
2026-07-13	55.8500	57.3200	55.8500	57.0600	-8.205%	3	1,058	-21.959%
2026-07-10	60.4100	62.1600	60.1500	62.1600	+15.111%	14	1,060	-28.362%
2026-07-09	54.0000	54.0000	54.0000	54.0000	+0.484%	1	1,061	-17.537%
2026-07-08	52.8300	53.7400	50.9500	53.7400	-1.485%	3	1,062	-17.138%
2026-07-07	54.5500	54.5500	54.5500	54.5500	-8.211%	1	1,063	-18.368%
2026-07-06	59.4300	59.4300	59.4300	59.4300	+13.416%	1	1,064	-25.072%
2026-07-02	55.3600	55.3600	52.4000	52.4000	+6.656%	2	1,066	-15.019%
2026-06-29	49.1300	49.1300	49.1300	49.1300	+5.203%	1	1,066	-9.363%
2026-06-26	43.2100	46.7000	43.2100	46.7000	-0.150%	119	1,067	-4.647%
2026-06-24	46.4200	46.7700	45.7600	46.7700	-7.751%	135	948	-4.789%
2026-06-23	49.6700	52.5000	49.6700	50.7000	-11.271%	6	911	-12.170%
2026-06-22	57.1400	57.1400	57.1400	57.1400	-2.856%	1	913	-22.069%
2026-06-18	58.8200	58.8200	58.8200	58.8200	-4.140%	1	916	-24.294%
2026-06-17	60.5400	61.3600	60.5400	61.3600	+1.288%	7	916	-27.428%
2026-06-16	63.4900	63.4900	60.5800	60.5800	-4.583%	3	916	-26.494%
2026-06-15	63.4900	63.4900	63.4900	63.4900	+18.429%	1	913	-29.863%
2026-06-12	53.6100	53.6100	53.6100	53.6100	+18.162%	1	913	-16.937%
2026-06-11	45.3700	45.3700	45.3700	45.3700	-2.430%	10	913	-1.851%
2026-06-10	49.3100	49.3100	46.5000	46.5000	-4.282%	10	905	-4.237%
2026-06-09	55.3300	55.3300	41.6100	48.5800	-24.741%	25	905	-8.337%
2026-06-05	64.3200	64.5500	64.3200	64.5500	-3.614%	2	905	-31.015%
2026-06-03	68.3800	68.3800	66.9700	66.9700	-6.610%	5	905	-33.508%
2026-06-02	72.4100	72.4100	71.5100	71.7100	+1.000%	4	908	-37.903%
2026-06-01	68.1600	71.0000	68.1600	71.0000	+3.393%	7	908	-37.282%
2026-05-29	68.3500	69.0800	68.3500	68.6700	+2.584%	5	903	-35.154%
2026-05-28	66.7900	66.9400	66.7900	66.9400	+4.203%	5	904	-33.478%
2026-05-27	64.2400	64.2400	64.2400	64.2400	+0.062%	1	901	-30.682%
2026-05-26	65.1900	65.7500	63.3200	64.2000	+15.530%	11	901	-30.639%
2026-05-21	54.9000	55.5700	54.9000	55.5700	-1.924%	13	899	-19.867%
2026-05-20	55.1400	56.6600	55.1400	56.6600	+0.819%	3	899	-21.408%
2026-05-18	56.2000	56.2000	56.2000	56.2000	-4.955%	1	909	-20.765%
2026-05-15	58.3900	59.1300	58.3900	59.1300	-9.753%	2	909	-24.691%
2026-05-14	65.5200	65.5200	65.5200	65.5200	+6.295%	1	910	-32.036%
2026-05-13	58.0600	61.6400	58.0600	61.6400	+11.304%	22	910	-27.758%
2026-05-12	55.3800	55.3800	55.3800	55.3800	-3.199%	1	910	-19.592%
2026-05-11	56.4900	59.0000	56.4900	57.2100	+9.179%	15	910	-22.164%
2026-05-06	49.9300	52.5800	49.9300	52.4000	+14.136%	60	909	-15.019%
2026-05-05	45.6000	45.9100	45.6000	45.9100	+9.024%	2	932	-3.006%
2026-05-04	43.3300	44.1000	42.1100	42.1100	-7.042%	6	933	+5.747%
2026-05-01	44.7500	45.8200	44.7100	45.3000	+6.114%	18	936	-1.700%
2026-04-30	38.1800	42.6900	38.1800	42.6900	+16.480%	3	936	+4.310%
2026-04-29	36.5700	38.1400	36.5400	36.6500	-0.462%	19	937	+21.501%
2026-04-28	38.6500	38.6500	36.8200	36.8200	-10.195%	9	933	+20.940%
2026-04-27	40.4500	41.0000	39.7500	41.0000	+0.490%	7	931	+8.610%
2026-04-24	37.9000	40.8000	37.9000	40.8000	+10.779%	28	935	+9.142%
2026-04-23	38.3300	38.3300	34.0100	36.8300	-4.039%	6	938	+20.907%
2026-04-22	38.1000	38.3800	37.6500	38.3800	+11.700%	7	938	+16.024%
2026-04-21	36.9000	36.9000	34.3600	34.3600	-6.605%	9	939	+29.598%
2026-04-20	37.2300	37.2300	36.5200	36.7900	-3.159%	7	939	+21.038%
2026-04-17	35.2100	38.3100	35.0300	37.9900	+19.016%	112	941	+17.215%
2026-04-16	31.5300	33.2600	31.3200	31.9200	+2.835%	34	899	+39.505%
2026-04-15	28.0400	31.0400	27.4400	31.0400	+14.835%	61	892	+43.460%
2026-04-14	23.9600	27.0300	23.8200	27.0300	+30.328%	28	903	+64.743%
2026-04-13	19.3800	20.7800	19.1900	20.7400	+7.350%	29	890	+114.706%
2026-04-10	19.8700	20.2000	19.3200	19.3200	-2.621%	19	888	+130.487%
2026-04-09	19.9700	20.1800	19.4300	19.8400	+10.039%	9	878	+124.446%
2026-04-08	18.6600	18.7100	17.7400	18.0300	+36.591%	87	875	+146.977%
2026-04-07	11.4600	13.2000	11.4600	13.2000	+5.939%	11	943	+237.348%
2026-04-06	12.2700	12.4600	11.7900	12.4600	+4.268%	6	940	+257.384%
2026-04-02	10.3700	12.0700	10.3700	11.9500	-6.931%	12	937	+272.636%
2026-04-01	12.4500	12.9600	12.4500	12.8400	+12.140%	19	937	+246.807%
2026-03-31	9.0300	11.4500	8.9900	11.4500	+35.986%	41	940	+288.908%
2026-03-30	8.9300	9.3300	8.4200	8.4200	-2.320%	56	929	+428.860%
2026-03-27	10.2500	10.5500	8.6200	8.6200	-26.199%	48	928	+416.589%
2026-03-26	12.3000	12.3000	11.6800	11.6800	-19.393%	5	911	+281.250%
2026-03-25	15.4100	15.4100	14.4900	14.4900	+4.924%	49	909	+207.315%
2026-03-24	13.7600	14.4200	13.6100	13.8100	-9.739%	256	928	+222.448%
2026-03-23	15.6400	16.9100	15.1600	15.3000	+16.794%	42	730	+191.046%
2026-03-20	15.0600	15.1200	12.6300	13.1000	-16.614%	133	730	+239.924%
2026-03-19	15.8100	16.3900	15.2800	15.7100	-6.655%	79	677	+183.450%
2026-03-18	18.4200	18.4200	16.8300	16.8300	-15.892%	42	638	+164.587%
2026-03-17	21.1200	21.6600	20.0000	20.0100	-1.136%	37	623	+122.539%
2026-03-16	20.6700	21.0600	19.7500	20.2400	+5.747%	51	617	+120.010%
2026-03-13	21.6700	21.8400	18.9600	19.1400	-8.857%	15	606	+132.654%
2026-03-12	21.7800	22.2000	21.0000	21.0000	-12.097%	7	595	+112.048%
2026-03-11	25.0100	25.0100	23.8900	23.8900	-8.115%	23	594	+86.396%
2026-03-10	25.3000	26.3000	25.3000	26.0000	+26.829%	27	586	+71.269%
2026-03-09	20.9900	20.9900	20.2000	20.5000	-14.938%	5	587	+117.220%
2026-03-06	23.8200	24.4500	23.0000	24.1000	-3.716%	44	621	+84.772%
2026-03-05	26.7700	26.8400	24.7500	25.0300	-11.959%	26	619	+77.907%
2026-03-04	27.8000	28.8900	27.7400	28.4300	+9.136%	454	599	+56.630%
2026-03-03	24.8000	26.2400	23.0000	26.0500	-13.311%	53	178	+70.940%
2026-03-02	26.9300	30.0500	26.9300	30.0500	-1.862%	4	177	+48.186%
2026-02-26	28.8600	30.6200	28.8300	30.6200	-8.048%	7	180	+45.428%
2026-02-25	32.2800	33.3000	32.2800	33.3000	+19.914%	13	179	+33.724%
2026-02-23	27.7700	27.7700	27.7700	27.7700	-11.532%	1	179	+60.353%
2026-02-20	29.4500	31.5000	29.4500	31.3900	+8.842%	16	180	+41.860%
2026-02-19	28.7100	29.2500	28.3500	28.8400	-1.536%	17	180	+54.404%
2026-02-17	26.2000	29.2900	26.2000	29.2900	+4.235%	11	163	+52.031%
2026-02-13	29.2200	30.5000	28.1000	28.1000	-5.831%	16	155	+58.470%
2026-02-12	35.1600	35.1600	29.6500	29.8400	-14.154%	26	155	+49.229%
2026-02-11	36.9100	36.9100	34.7600	34.7600	-4.793%	9	146	+28.107%
2026-02-10	36.0100	36.5100	35.6400	36.5100	+1.728%	16	147	+21.967%
2026-02-09	35.9500	35.9500	35.8900	35.8900	+9.121%	5	137	+24.074%
2026-02-06	32.8900	32.8900	32.8900	32.8900	+15.647%	1	133	+35.391%
2026-02-05	27.7500	29.7500	27.7500	28.4400	-12.787%	22	132	+56.575%
2026-02-04	31.7400	32.6100	31.2800	32.6100	+0.991%	7	114	+36.553%
2026-02-03	37.9000	38.1200	32.2900	32.2900	-14.441%	44	107	+37.906%
2026-02-02	36.8700	38.0000	36.6800	37.7400	+3.454%	47	71	+17.992%
2026-01-30	35.8200	36.6700	35.6900	36.4800	-4.403%	122	52	+22.067%
2026-01-28	39.2300	39.2300	38.1600	38.1600	-0.780%	9	22	+16.693%
2026-01-27	36.8500	38.4600	36.8500	38.4600	+7.671%	20	17	+15.783%
2026-01-26	35.7200	35.7200	35.7200	35.7200	0.000%	1	1	+24.664%

.dark-mode .zMrSL7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMrSL7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C695SPY Jul 31 2026 695.00 Call (SPY260731C00695000)option OPRA

SPY20260731C695
SPY Jul 31 2026 695.00 Call (SPY260731C00695000)
option OPRA