Dark

SPY20260731C705
SPY Jul 31 2026 705.00 Call (SPY260731C00705000)
option OPRA

EOD

Jul 27, 2026

35.52+4.624%(+1.57)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	39.0000	39.0000	32.7500	35.5200	+4.624%	111	973	0.000%
2026-07-24	35.5300	38.6200	33.9500	33.9500	-1.793%	6	997	+4.624%
2026-07-23	36.2500	36.5000	33.0000	34.5700	-22.489%	27	999	+2.748%
2026-07-22	43.5900	44.6000	43.5900	44.6000	-1.065%	3	995	-20.359%
2026-07-21	43.2400	45.0800	43.2400	45.0800	+13.124%	3	998	-21.207%
2026-07-20	41.8200	41.8200	39.3300	39.8500	-0.698%	7	995	-10.866%
2026-07-17	40.2300	44.3700	40.1300	40.1300	-16.881%	6	996	-11.488%
2026-07-16	51.5100	51.5100	48.2800	48.2800	-5.519%	26	997	-26.429%
2026-07-15	52.2100	52.2100	48.4500	51.1000	+2.610%	30	999	-30.489%
2026-07-14	48.2800	49.8300	48.2800	49.8000	+4.732%	8	980	-28.675%
2026-07-13	47.5600	47.5600	47.4100	47.5500	-8.063%	7	979	-25.300%
2026-07-10	49.3900	51.7200	49.2400	51.7200	+7.705%	8	975	-31.323%
2026-07-09	48.0200	48.0200	48.0200	48.0200	+7.934%	1	977	-26.031%
2026-07-08	43.1900	44.4900	40.5200	44.4900	-2.091%	27	977	-20.162%
2026-07-07	45.4400	45.4400	45.4400	45.4400	-9.805%	15	976	-21.831%
2026-07-06	49.7500	50.3800	49.7500	50.3800	+19.724%	3	991	-29.496%
2026-07-02	49.8500	49.8500	42.0800	42.0800	-7.941%	4	993	-15.589%
2026-07-01	45.7100	45.7100	45.7100	45.7100	-2.141%	1	993	-22.293%
2026-06-30	46.7100	46.7100	46.7100	46.7100	+13.374%	2	994	-23.956%
2026-06-29	40.1100	42.0500	39.7900	41.2000	+16.056%	54	992	-13.786%
2026-06-26	34.7500	38.6600	34.7500	35.5000	-6.308%	172	1,000	+0.056%
2026-06-25	37.7600	40.4100	36.4800	37.8900	-0.915%	76	907	-6.255%
2026-06-24	42.9300	42.9300	37.2000	38.2400	-11.070%	579	837	-7.113%
2026-06-23	40.3900	43.0000	40.3900	43.0000	-10.211%	2	427	-17.395%
2026-06-22	47.8900	47.8900	47.8900	47.8900	-7.226%	1	426	-25.830%
2026-06-17	52.1600	53.3200	51.6200	51.6200	-6.401%	3	426	-31.189%
2026-06-16	55.1500	55.1500	55.1500	55.1500	-1.253%	1	426	-35.594%
2026-06-15	55.1400	55.8500	55.1400	55.8500	+18.001%	3	420	-36.401%
2026-06-12	46.2900	47.3300	46.2900	47.3300	+16.634%	4	420	-24.952%
2026-06-11	35.8500	40.5800	35.8500	40.5800	+16.142%	8	420	-12.469%
2026-06-10	42.3200	42.4700	34.9400	34.9400	-10.548%	25	420	+1.660%
2026-06-09	39.0600	39.0600	39.0600	39.0600	-16.162%	1	420	-9.063%
2026-06-08	46.5900	46.5900	46.5900	46.5900	+1.305%	3	419	-23.760%
2026-06-05	49.1000	49.3100	45.9900	45.9900	-17.195%	10	416	-22.766%
2026-06-04	56.3200	56.3200	55.5400	55.5400	-5.189%	24	422	-36.046%
2026-06-03	61.0300	61.0800	58.5800	58.5800	-6.137%	22	422	-39.365%
2026-06-02	62.4100	62.4100	62.4100	62.4100	+0.808%	1	422	-43.086%
2026-06-01	58.7500	61.9100	58.7500	61.9100	+2.704%	8	423	-42.626%
2026-05-29	59.1000	60.4000	59.1000	60.2800	+4.003%	8	417	-41.075%
2026-05-28	56.2000	57.9600	56.2000	57.9600	+7.234%	2	415	-38.716%
2026-05-27	55.6800	56.0300	54.0500	54.0500	-1.674%	21	415	-34.283%
2026-05-26	55.8600	57.0000	54.9700	54.9700	+2.671%	8	415	-35.383%
2026-05-22	54.1900	54.1900	52.6100	53.5400	+9.065%	3	418	-33.657%
2026-05-21	48.2700	49.9700	46.4300	49.0900	+1.196%	79	416	-27.643%
2026-05-20	48.5100	48.5100	48.5100	48.5100	+5.940%	5	416	-26.778%
2026-05-19	43.4200	45.8100	43.3500	45.7900	+0.505%	6	467	-22.428%
2026-05-18	48.4500	48.8100	45.0300	45.5600	-6.582%	13	467	-22.037%
2026-05-15	48.7700	48.7800	48.7600	48.7700	-14.198%	12	467	-27.168%
2026-05-14	55.4000	56.8400	55.4000	56.8400	+8.535%	62	474	-37.509%
2026-05-13	49.0800	52.3700	49.0800	52.3700	+11.024%	7	451	-32.175%
2026-05-12	47.1700	47.1700	47.1700	47.1700	-6.483%	1	451	-24.698%
2026-05-11	48.9800	50.4900	48.9800	50.4400	+4.604%	13	451	-29.580%
2026-05-08	47.5900	48.7200	47.5900	48.2200	+11.466%	16	459	-26.338%
2026-05-07	47.5700	47.5700	43.2600	43.2600	-5.916%	3	460	-17.892%
2026-05-06	41.9200	45.9800	41.8000	45.9800	+19.927%	13	461	-22.749%
2026-05-05	36.5500	38.3400	36.5500	38.3400	+11.195%	3	460	-7.355%
2026-05-04	36.5300	36.5900	33.9900	34.4800	-7.262%	11	463	+3.016%
2026-05-01	36.6600	38.1100	36.6600	37.1800	+6.077%	133	484	-4.465%
2026-04-30	31.5000	35.0500	31.5000	35.0500	+15.296%	21	484	+1.341%
2026-04-29	30.6600	30.6600	29.3000	30.4000	+1.064%	68	496	+16.842%
2026-04-28	31.0400	31.6500	30.0800	30.0800	-10.742%	29	510	+18.085%
2026-04-27	33.3000	33.7600	32.4800	33.7000	+1.049%	23	511	+5.401%
2026-04-24	30.7700	33.3500	30.6300	33.3500	+13.243%	51	506	+6.507%
2026-04-23	30.9500	30.9500	27.2000	29.4500	-4.662%	40	531	+20.611%
2026-04-22	30.6100	31.2100	30.6100	30.8900	+7.443%	18	537	+14.989%
2026-04-21	31.2300	31.2300	27.4000	28.7500	-4.358%	27	538	+23.548%
2026-04-20	29.4000	30.0600	29.4000	30.0600	-2.021%	9	538	+18.164%
2026-04-17	28.4100	32.2600	28.3900	30.6800	+22.524%	71	539	+15.776%
2026-04-16	24.9500	25.8700	24.7200	25.0400	+4.290%	48	540	+41.853%
2026-04-15	21.0100	24.4100	21.0100	24.0100	+16.440%	84	542	+47.938%
2026-04-14	18.0200	20.7500	18.0200	20.6200	+25.885%	181	547	+72.260%
2026-04-13	13.2900	16.3800	13.2900	16.3800	+15.028%	63	499	+116.850%
2026-04-10	15.0100	15.0100	14.1300	14.2400	-0.070%	7	457	+149.438%
2026-04-09	14.6900	14.7700	14.2500	14.2500	+9.615%	5	457	+149.263%
2026-04-08	13.0500	13.6100	13.0000	13.0000	+55.689%	147	455	+173.231%
2026-04-06	8.5100	8.5100	8.3500	8.3500	+12.081%	2	391	+325.389%
2026-04-02	6.9500	7.6200	6.9300	7.4500	+13.740%	15	386	+376.779%
2026-03-31	6.3100	6.5500	6.3100	6.5500	+25.239%	51	386	+442.290%
2026-03-30	5.3500	5.3500	5.2300	5.2300	-21.707%	14	386	+579.159%
2026-03-27	6.9500	6.9500	6.6800	6.6800	-16.291%	5	376	+431.737%
2026-03-26	8.6800	8.6800	7.9800	7.9800	-24.503%	2	375	+345.113%
2026-03-25	10.5700	10.5700	10.5700	10.5700	+4.965%	1	451	+236.045%
2026-03-24	9.9600	10.0700	9.9300	10.0700	-10.885%	76	450	+252.731%
2026-03-23	11.1400	11.7900	11.1400	11.3000	+21.375%	187	378	+214.336%
2026-03-20	11.0100	11.0600	9.3100	9.3100	-20.631%	231	486	+281.525%
2026-03-19	11.8500	12.1200	11.7300	11.7300	-7.273%	13	307	+202.813%
2026-03-18	13.9800	13.9800	12.6500	12.6500	-14.872%	20	310	+180.791%
2026-03-13	16.8000	17.0100	14.8200	14.8600	-8.498%	6	292	+139.031%
2026-03-12	16.2400	16.2400	16.2400	16.2400	-14.391%	45	292	+118.719%
2026-03-11	18.4700	18.9800	18.4700	18.9700	-0.368%	4	247	+87.243%
2026-03-10	19.0400	19.0400	19.0400	19.0400	-4.657%	20	243	+86.555%
2026-03-09	16.2700	19.9700	15.6300	19.9700	+5.494%	16	241	+77.867%
2026-03-06	18.5400	18.9300	18.5400	18.9300	-1.917%	4	239	+87.639%
2026-03-05	19.3800	19.3800	19.3000	19.3000	-10.191%	23	239	+84.041%
2026-03-03	19.5700	21.4900	19.5700	21.4900	-5.038%	22	239	+65.286%
2026-03-02	22.6300	22.6300	22.6300	22.6300	+1.754%	2	237	+56.960%
2026-02-27	22.6600	22.9200	22.2400	22.2400	-3.848%	15	237	+59.712%
2026-02-26	23.0600	23.1300	23.0600	23.1300	-14.807%	6	237	+53.567%
2026-02-25	26.6600	27.1500	26.6600	27.1500	+22.132%	7	240	+30.829%
2026-02-23	25.0000	25.0000	21.9500	22.2300	-10.687%	10	240	+59.784%
2026-02-20	24.2600	25.5600	23.7900	24.8900	+7.609%	22	242	+42.708%
2026-02-19	23.6000	23.6000	22.8500	23.1300	-1.533%	18	223	+53.567%
2026-02-18	23.8500	25.4500	23.4900	23.4900	-0.212%	29	206	+51.213%
2026-02-17	21.7800	23.5400	21.6200	23.5400	+5.089%	12	178	+50.892%
2026-02-13	22.8300	24.6700	22.4000	22.4000	-7.438%	23	168	+58.571%
2026-02-12	29.4200	29.4200	23.8500	24.2000	-14.306%	93	168	+46.777%
2026-02-11	28.5400	28.7300	28.0000	28.2400	-2.520%	47	93	+25.779%
2026-02-10	30.2100	30.2100	28.9700	28.9700	-3.818%	2	69	+22.610%
2026-02-09	28.5400	30.1200	28.5400	30.1200	+9.887%	2	68	+17.928%
2026-02-06	25.3400	27.4100	25.3400	27.4100	+19.278%	11	69	+29.588%
2026-02-05	22.5500	23.7400	22.5500	22.9800	-13.771%	8	59	+54.569%
2026-02-04	27.4600	27.4600	24.8700	26.6500	-0.966%	13	53	+33.283%
2026-02-03	31.3300	31.3300	26.1400	26.9100	-14.408%	12	44	+31.996%
2026-02-02	30.5800	31.4400	30.5800	31.4400	+7.634%	2	35	+12.977%
2026-01-30	29.7000	29.8100	27.4500	29.2100	-2.438%	26	35	+21.602%
2026-01-29	27.8400	29.9400	27.8400	29.9400	-5.343%	13	13	+18.637%
2026-01-28	31.6300	31.6300	31.6300	31.6300	-0.409%	1	3	+12.298%
2026-01-27	31.1700	31.7600	31.1700	31.7600	+5.867%	3	2	+11.839%
2026-01-26	30.0000	30.0000	30.0000	30.0000	0.000%	1	1	+18.400%

.dark-mode .jnC9T2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jnC9T2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C705SPY Jul 31 2026 705.00 Call (SPY260731C00705000)option OPRA

SPY20260731C705
SPY Jul 31 2026 705.00 Call (SPY260731C00705000)
option OPRA