Dark

SPY20260731C700
SPY Jul 31 2026 700.00 Call (SPY260731C00700000)
option OPRA

EOD

Jul 27, 2026

40.31+2.414%(+0.95)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	42.7100	42.7100	37.1000	40.3100	+2.414%	107	6,654	0.000%
2026-07-24	40.5200	44.2500	38.7400	39.3600	+0.153%	157	6,641	+2.414%
2026-07-23	41.9400	43.0900	37.8400	39.3000	-21.116%	81	6,545	+2.570%
2026-07-22	49.9300	51.0200	48.8100	49.8200	+0.383%	51	6,520	-19.089%
2026-07-21	46.8900	50.1700	46.8900	49.6300	+10.757%	126	6,534	-18.779%
2026-07-20	47.4000	48.3100	44.2000	44.8100	+0.584%	527	6,462	-10.042%
2026-07-17	46.8100	48.6500	43.8500	44.5500	-14.195%	46	6,199	-9.517%
2026-07-16	55.2600	55.9900	51.9200	51.9200	-6.719%	50	6,203	-22.361%
2026-07-15	57.1900	57.2300	52.5700	55.6600	+2.448%	61	6,173	-27.578%
2026-07-14	52.5000	54.8400	52.5000	54.3300	+4.421%	4	6,155	-25.805%
2026-07-13	54.8400	55.6000	52.0300	52.0300	-9.482%	8	6,156	-22.525%
2026-07-10	55.5700	57.4800	53.8600	57.4800	+5.140%	29	6,159	-29.871%
2026-07-09	51.5000	54.6700	51.5000	54.6700	+12.536%	14	6,162	-26.267%
2026-07-08	47.8900	49.0700	45.1700	48.5800	-5.043%	17	6,174	-17.023%
2026-07-07	49.8400	52.2700	49.8400	51.1600	-7.319%	9	6,173	-21.208%
2026-07-06	52.6100	55.2000	51.7400	55.2000	+18.430%	158	6,180	-26.975%
2026-07-02	52.3400	54.3300	46.6100	46.6100	-6.481%	13	6,263	-13.516%
2026-07-01	48.3800	49.8400	48.3800	49.8400	-3.054%	2	6,263	-19.121%
2026-06-30	50.0700	52.5200	49.8000	51.4100	+9.197%	119	6,261	-21.591%
2026-06-29	45.4100	47.3500	42.7500	47.0800	+18.351%	289	6,260	-14.380%
2026-06-26	38.5000	44.0300	38.2100	39.7800	-7.574%	246	5,974	+1.332%
2026-06-25	42.0700	44.6100	40.4400	43.0400	+2.721%	74	5,853	-6.343%
2026-06-24	45.5100	46.4600	41.5800	41.9000	-3.456%	154	5,842	-3.795%
2026-06-23	47.3800	47.3800	43.4000	43.4000	-17.381%	38	5,856	-7.120%
2026-06-22	56.2800	56.5600	52.1300	52.5300	-3.135%	11	5,845	-23.263%
2026-06-18	54.0000	54.4500	52.7900	54.2300	+10.381%	14	5,831	-25.668%
2026-06-17	53.4200	53.4200	49.1300	49.1300	-13.610%	9	5,831	-17.952%
2026-06-16	58.6000	58.9500	56.8700	56.8700	-5.907%	5	5,831	-29.119%
2026-06-15	58.8000	61.9000	58.8000	60.4400	+21.683%	41	5,911	-33.306%
2026-06-12	48.3100	50.6000	47.6500	49.6700	+5.748%	144	5,911	-18.844%
2026-06-11	40.3100	46.9700	39.0000	46.9700	+22.477%	29	5,911	-14.179%
2026-06-10	46.9400	47.1500	38.3200	38.3500	-16.865%	5,035	5,929	+5.111%
2026-06-09	53.3600	53.3600	37.8700	46.1300	-6.582%	74	2,410	-12.617%
2026-06-08	50.9700	52.5100	49.3800	49.3800	+0.776%	34	2,369	-18.368%
2026-06-05	59.7800	59.7800	49.0000	49.0000	-25.168%	17	2,397	-17.735%
2026-06-04	59.6900	65.4800	59.6900	65.4800	+4.434%	7	2,396	-38.439%
2026-06-03	65.9900	65.9900	62.7000	62.7000	-5.828%	14	2,399	-35.710%
2026-06-02	65.5000	68.2800	64.9400	66.5800	+4.194%	27	2,387	-39.456%
2026-06-01	63.4200	63.9000	63.2200	63.9000	-0.421%	26	2,399	-36.917%
2026-05-29	63.8400	65.5500	63.5600	64.1700	+1.567%	11	2,403	-37.182%
2026-05-28	59.4000	63.3500	59.4000	63.1800	+4.898%	24	2,399	-36.198%
2026-05-27	59.8900	60.2300	59.0000	60.2300	+1.878%	15	2,409	-33.073%
2026-05-26	60.0000	61.0900	58.9100	59.1200	+2.461%	23	2,412	-31.817%
2026-05-22	58.2000	58.2000	55.7500	57.7000	+8.093%	19	2,411	-30.139%
2026-05-21	50.5000	54.1900	50.5000	53.3800	-0.910%	63	2,414	-24.485%
2026-05-20	49.0000	53.8700	48.0000	53.8700	+6.737%	14	2,414	-25.172%
2026-05-19	48.8000	50.4700	48.5100	50.4700	-2.266%	13	2,473	-20.131%
2026-05-18	52.0600	53.5000	51.5000	51.6400	-2.932%	22	2,473	-21.940%
2026-05-15	54.2900	56.0400	52.5000	53.2000	-12.153%	172	2,473	-24.229%
2026-05-14	58.7000	61.6000	58.6500	60.5600	+5.948%	39	2,506	-33.438%
2026-05-13	53.1000	57.5100	53.1000	57.1600	+11.532%	112	2,525	-29.479%
2026-05-12	51.6000	51.6000	47.9000	51.2500	-4.224%	23	2,525	-21.346%
2026-05-11	52.7100	55.0000	52.5800	53.5100	+1.326%	42	2,525	-24.668%
2026-05-08	50.3600	52.8800	50.3600	52.8100	+12.386%	11	2,419	-23.670%
2026-05-07	50.7200	50.7200	46.9900	46.9900	-5.434%	21	2,420	-14.216%
2026-05-06	45.5600	49.6900	45.5600	49.6900	+15.558%	23	2,434	-18.877%
2026-05-05	40.7200	43.0500	40.6200	43.0000	+14.362%	103	2,443	-6.256%
2026-05-04	39.6200	40.7000	37.0000	37.6000	-8.001%	49	2,512	+7.207%
2026-05-01	41.0300	42.6300	40.4600	40.8700	+4.180%	110	2,598	-1.370%
2026-04-30	34.6400	39.2300	33.8300	39.2300	+14.574%	60	2,598	+2.753%
2026-04-29	33.6500	34.2500	32.5000	34.2400	+1.542%	53	2,606	+17.728%
2026-04-28	35.1000	35.1500	33.3000	33.7200	-9.501%	54	2,616	+19.543%
2026-04-27	36.9000	37.2700	35.9600	37.2600	+0.812%	127	2,614	+8.186%
2026-04-24	34.2500	37.1100	33.8100	36.9600	+12.306%	110	2,524	+9.064%
2026-04-23	34.9100	35.5000	30.5000	32.9100	-4.829%	33	2,440	+22.486%
2026-04-22	33.4000	34.7200	33.2300	34.5800	+11.982%	15	2,435	+16.570%
2026-04-21	33.8700	33.8700	30.8800	30.8800	-7.600%	29	2,420	+30.538%
2026-04-20	33.6700	33.8700	33.0100	33.4200	-2.679%	31	2,420	+20.616%
2026-04-17	31.4600	35.6800	31.4600	34.3400	+20.280%	358	2,421	+17.385%
2026-04-16	28.3200	29.8600	27.4500	28.5500	+4.388%	127	2,339	+41.191%
2026-04-15	24.1800	27.6400	24.0700	27.3500	+14.627%	115	2,361	+47.386%
2026-04-14	20.2500	23.8600	20.2500	23.8600	+25.579%	347	2,359	+68.944%
2026-04-13	15.5700	19.0000	15.5700	19.0000	+14.046%	79	2,168	+112.158%
2026-04-10	17.1900	17.7000	16.5600	16.6600	-1.711%	562	2,153	+141.957%
2026-04-09	15.3700	17.5400	15.0000	16.9500	+6.940%	77	1,756	+137.817%
2026-04-08	15.4000	16.0900	14.8300	15.8500	+37.706%	431	1,746	+154.322%
2026-04-07	10.2000	11.5100	9.1900	11.5100	+8.585%	200	1,818	+250.217%
2026-04-06	10.4700	10.6100	9.9200	10.6000	+2.813%	52	1,724	+280.283%
2026-04-02	8.5000	10.5100	8.3400	10.3100	-4.271%	222	1,795	+290.980%
2026-04-01	10.3000	11.1900	10.3000	10.7700	+13.848%	625	1,795	+274.280%
2026-03-31	7.5500	9.5400	7.3800	9.4600	+47.813%	271	1,490	+326.110%
2026-03-30	7.6100	7.6100	6.1600	6.4000	-10.490%	208	1,573	+529.844%
2026-03-27	8.5800	8.8800	7.1400	7.1500	-24.974%	114	1,528	+463.776%
2026-03-26	10.9500	11.5800	9.3000	9.5300	-23.638%	199	1,476	+322.980%
2026-03-25	13.3900	13.5500	12.0500	12.4800	+8.522%	132	1,371	+222.997%
2026-03-24	11.5400	12.4300	11.5000	11.5000	-7.258%	87	1,432	+250.522%
2026-03-23	13.1600	14.1500	12.4000	12.4000	+7.826%	294	1,368	+225.081%
2026-03-20	13.1300	13.1300	11.1500	11.5000	-19.071%	536	1,342	+250.522%
2026-03-19	13.6800	14.4200	12.6000	14.2100	-1.319%	55	918	+183.673%
2026-03-18	16.7500	16.8500	14.4000	14.4000	-19.328%	449	944	+179.931%
2026-03-17	18.4000	19.1700	17.6000	17.8500	+1.536%	194	779	+125.826%
2026-03-16	18.0300	18.4900	17.4000	17.5800	+6.545%	96	809	+129.295%
2026-03-13	18.7100	19.5400	16.5000	16.5000	-9.241%	175	788	+144.303%
2026-03-12	19.7000	19.8600	18.1200	18.1800	-15.638%	167	738	+121.727%
2026-03-11	22.2500	22.2500	20.9000	21.5500	-3.838%	11	743	+87.053%
2026-03-10	21.9300	23.8700	21.6200	22.4100	-0.223%	78	738	+79.875%
2026-03-09	18.5300	22.4600	17.4500	22.4600	+3.264%	198	698	+79.475%
2026-03-06	20.5700	22.0100	20.3300	21.7500	-7.878%	69	627	+85.333%
2026-03-05	24.7000	24.7700	21.8800	23.6100	-8.947%	381	598	+70.733%
2026-03-04	24.3300	25.9300	23.5400	25.9300	+9.317%	181	450	+55.457%
2026-03-03	21.8500	23.9400	20.3200	23.7200	-10.994%	68	457	+69.941%
2026-03-02	24.3300	26.9500	24.3300	26.6500	+4.020%	54	463	+51.257%
2026-02-27	25.0400	25.9200	24.7900	25.6200	-3.684%	246	445	+57.338%
2026-02-26	29.4800	29.4800	25.8400	26.6000	-11.833%	12	336	+51.541%
2026-02-25	28.9400	30.3100	28.9400	30.1700	+11.948%	9	336	+33.610%
2026-02-24	26.9500	26.9500	26.9500	26.9500	+8.363%	1	336	+49.573%
2026-02-23	28.4700	28.4700	24.8700	24.8700	-12.182%	6	336	+62.083%
2026-02-20	27.1100	28.5300	26.7900	28.3200	+9.386%	29	337	+42.338%
2026-02-19	26.8500	26.8500	25.5400	25.8900	-1.857%	15	321	+55.697%
2026-02-18	26.2400	28.5500	26.2400	26.3800	+2.327%	31	320	+52.805%
2026-02-17	25.6000	26.0100	23.7900	25.7800	+2.424%	134	307	+56.362%
2026-02-13	26.0800	27.5600	25.1700	25.1700	-3.821%	111	229	+60.151%
2026-02-12	29.1700	29.1700	26.1700	26.1700	-16.416%	159	229	+54.031%
2026-02-11	33.5500	33.5500	31.3100	31.3100	-2.915%	22	88	+28.745%
2026-02-10	33.4700	33.4700	32.2500	32.2500	-3.095%	7	83	+24.992%
2026-02-09	31.4900	33.2800	31.4900	33.2800	+7.633%	25	83	+21.124%
2026-02-06	27.8900	30.9200	27.8900	30.9200	+23.631%	30	73	+30.369%
2026-02-05	26.1700	27.1700	24.8100	25.0100	-16.410%	28	69	+61.176%
2026-02-04	30.3600	30.7500	27.7000	29.9200	-1.189%	21	50	+34.726%
2026-02-03	32.5700	32.5700	28.6900	30.2800	-12.079%	35	41	+33.124%
2026-02-02	31.2800	34.5800	31.2800	34.4400	+5.969%	5	23	+17.044%
2026-01-30	32.9100	32.9100	30.7300	32.5000	+5.076%	4	19	+24.031%
2026-01-29	31.6300	31.6300	29.6400	30.9300	-12.131%	3	18	+30.327%
2026-01-28	35.3200	35.3400	35.2000	35.2000	+0.057%	8	17	+14.517%
2026-01-27	34.8500	35.1800	34.8500	35.1800	+5.551%	9	16	+14.582%
2026-01-26	32.6000	33.5900	32.5600	33.3300	0.000%	11	7	+20.942%

.dark-mode .GSV3jn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GSV3jn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C700SPY Jul 31 2026 700.00 Call (SPY260731C00700000)option OPRA

SPY20260731C700
SPY Jul 31 2026 700.00 Call (SPY260731C00700000)
option OPRA