Dark

SPY20260731C715
SPY Jul 31 2026 715.00 Call (SPY260731C00715000)
option OPRA

EOD

Jul 27, 2026

25.32+0.676%(+0.17)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.9900	30.9900	22.9500	25.3200	+0.676%	87	769	0.000%
2026-07-24	25.8000	28.2700	24.7100	25.1500	-0.593%	41	776	+0.676%
2026-07-23	27.1500	28.6500	24.5000	25.3000	-27.838%	34	771	+0.079%
2026-07-22	34.2600	36.3000	33.8200	35.0600	+0.086%	10	780	-27.781%
2026-07-21	35.0300	35.0900	35.0300	35.0300	+5.258%	3	780	-27.719%
2026-07-20	32.4300	33.2800	32.4300	33.2800	+3.676%	4	780	-23.918%
2026-07-17	30.1000	34.5000	30.1000	32.1000	-15.079%	47	777	-21.121%
2026-07-16	39.5000	39.5000	37.0200	37.8000	-9.504%	8	783	-33.016%
2026-07-15	41.7400	41.7700	38.4000	41.7700	+4.844%	26	787	-39.382%
2026-07-14	39.3500	39.8400	39.1000	39.8400	-0.300%	5	790	-36.446%
2026-07-13	40.2100	40.2100	39.9600	39.9600	-2.915%	2	789	-36.637%
2026-07-10	41.1000	41.1600	41.1000	41.1600	+2.235%	3	791	-38.484%
2026-07-09	36.8100	40.2600	36.8000	40.2600	+16.899%	11	788	-37.109%
2026-07-08	33.7200	34.4400	31.4900	34.4400	-9.081%	7	796	-26.481%
2026-07-07	37.8800	37.8800	37.8800	37.8800	-4.656%	1	794	-33.157%
2026-07-06	39.7300	39.7300	39.7300	39.7300	+15.696%	2	793	-36.270%
2026-07-02	40.7300	40.7700	32.5000	34.3400	-8.961%	27	805	-26.267%
2026-07-01	37.9100	39.9200	37.2600	37.7200	-0.737%	19	805	-32.874%
2026-06-30	34.0000	38.0000	34.0000	38.0000	+13.467%	163	806	-33.368%
2026-06-29	31.7300	34.0500	30.2800	33.4900	+17.757%	51	777	-24.395%
2026-06-26	27.1300	31.8500	27.1300	28.4400	-5.703%	164	766	-10.970%
2026-06-25	32.7500	33.0100	29.1300	30.1600	-0.232%	69	787	-16.048%
2026-06-24	32.1100	35.0600	29.4000	30.2300	-5.649%	105	805	-16.242%
2026-06-23	31.1700	34.8600	31.1700	32.0400	-18.886%	203	836	-20.974%
2026-06-22	42.8900	42.8900	39.5000	39.5000	-3.706%	27	731	-35.899%
2026-06-18	39.9200	41.0200	39.9200	41.0200	+15.257%	2	731	-38.274%
2026-06-17	43.4800	43.4800	35.1900	35.5900	-18.240%	17	731	-28.856%
2026-06-16	44.7800	44.7800	43.5300	43.5300	-5.246%	2	731	-41.833%
2026-06-15	45.2500	48.1400	44.9800	45.9400	+24.600%	15	731	-44.885%
2026-06-12	38.9400	38.9400	36.6100	36.8700	+4.715%	4	731	-31.326%
2026-06-11	28.1500	36.6800	27.3700	35.2100	+21.456%	47	731	-28.089%
2026-06-10	28.9900	28.9900	28.9900	28.9900	-12.125%	2	707	-12.660%
2026-06-09	39.8600	39.8600	27.5300	32.9900	-15.540%	157	705	-23.249%
2026-06-08	41.3000	41.3000	38.9000	39.0600	+14.077%	30	725	-35.177%
2026-06-05	46.5300	46.5300	34.2400	34.2400	-33.047%	338	726	-26.051%
2026-06-04	51.1400	51.1400	51.1400	51.1400	+3.480%	1	916	-50.489%
2026-06-03	49.7000	49.7000	49.3000	49.4200	-4.521%	4	916	-48.766%
2026-06-02	51.7600	51.7600	51.7600	51.7600	-2.340%	1	917	-51.082%
2026-06-01	49.9800	53.6700	49.9800	53.0000	+3.962%	64	917	-52.226%
2026-05-29	50.5900	52.4900	50.5300	50.9800	+5.965%	18	901	-50.333%
2026-05-28	46.6100	48.1100	46.6100	48.1100	+2.253%	2	889	-47.371%
2026-05-27	47.0500	47.0500	47.0500	47.0500	+1.620%	12	889	-46.185%
2026-05-26	46.3000	46.3000	46.3000	46.3000	+5.395%	1	889	-45.313%
2026-05-22	45.0100	45.2500	43.9300	43.9300	+9.387%	8	890	-42.363%
2026-05-21	38.8300	40.1600	38.8300	40.1600	+3.907%	13	894	-36.952%
2026-05-20	38.6500	38.6500	38.6500	38.6500	+1.099%	1	894	-34.489%
2026-05-19	35.2000	38.2300	35.2000	38.2300	+1.379%	4	900	-33.769%
2026-05-18	40.0300	41.3100	36.6900	37.7100	-11.312%	13	900	-32.856%
2026-05-15	41.6500	43.3000	41.6500	42.5200	-11.656%	8	900	-40.452%
2026-05-14	44.9600	49.4700	44.9600	48.1300	+9.237%	66	901	-47.392%
2026-05-13	40.3900	45.0800	40.3900	44.0600	+20.944%	25	884	-42.533%
2026-05-12	39.5100	39.5200	36.4300	36.4300	-14.504%	46	884	-30.497%
2026-05-11	39.7200	42.7000	39.7200	42.6100	+4.257%	28	884	-40.577%
2026-05-08	39.3500	40.8700	39.3500	40.8700	+13.402%	14	901	-38.047%
2026-05-07	38.1100	39.1600	35.6700	36.0400	-4.681%	12	899	-29.745%
2026-05-06	33.8400	37.8100	33.8400	37.8100	+19.728%	21	895	-33.034%
2026-05-05	29.3500	31.8800	29.3500	31.5800	+15.635%	41	904	-19.823%
2026-05-04	28.6000	29.3000	26.5000	27.3100	-8.171%	87	927	-7.287%
2026-05-01	29.0800	31.4100	29.0800	29.7400	+5.987%	98	937	-14.862%
2026-04-30	25.3100	28.5500	24.1600	28.0600	+22.533%	40	937	-9.765%
2026-04-29	23.6500	24.0100	22.8300	22.9000	-4.504%	67	925	+10.568%
2026-04-28	24.9000	24.9000	23.4600	23.9800	-11.251%	103	871	+5.588%
2026-04-27	26.5100	27.0500	25.9300	27.0200	+1.770%	285	856	-6.292%
2026-04-24	24.1800	26.6300	23.8600	26.5500	+13.704%	42	650	-4.633%
2026-04-23	25.6100	25.6100	22.8700	23.3500	-5.542%	35	651	+8.437%
2026-04-22	23.5500	24.8800	23.4800	24.7200	+11.351%	29	652	+2.427%
2026-04-21	24.6300	24.6300	22.2000	22.2000	-6.801%	5	645	+14.054%
2026-04-20	24.1200	24.3000	23.0000	23.8200	-2.177%	287	645	+6.297%
2026-04-17	21.8000	25.4300	21.8000	24.3500	+26.362%	63	604	+3.984%
2026-04-16	19.1000	20.3600	18.5000	19.2700	+5.531%	37	581	+31.396%
2026-04-15	15.5400	18.2600	15.5400	18.2600	+19.035%	2,039	560	+38.664%
2026-04-14	12.4100	15.3900	12.4100	15.3400	+56.371%	2,031	2,262	+65.059%
2026-04-10	10.1200	10.1200	9.8100	9.8100	-5.034%	33	465	+158.104%
2026-04-09	8.9600	10.3500	8.9400	10.3300	+15.677%	19	441	+145.111%
2026-04-08	9.0000	9.0600	8.7200	8.9300	+51.356%	90	438	+183.539%
2026-04-07	5.9000	5.9000	5.9000	5.9000	+1.027%	1	439	+329.153%
2026-04-06	5.5400	5.8400	5.5400	5.8400	+4.472%	7	439	+333.562%
2026-04-02	5.0500	5.6000	5.0500	5.5900	-2.273%	37	454	+352.952%
2026-04-01	5.8700	5.8700	5.7200	5.7200	+10.638%	4	454	+342.657%
2026-03-31	4.1500	5.1700	4.0800	5.1700	+31.218%	76	450	+389.749%
2026-03-30	3.9400	3.9400	3.9400	3.9400	-5.288%	1	430	+542.640%
2026-03-27	4.1600	4.1600	4.1600	4.1600	-20.154%	3	429	+508.654%
2026-03-26	5.2800	5.2800	5.1700	5.2100	-25.036%	5	429	+385.988%
2026-03-24	6.9400	6.9500	6.9400	6.9500	-9.150%	3	429	+264.317%
2026-03-23	8.0000	8.9300	7.6000	7.6500	+16.261%	6	430	+230.980%
2026-03-20	7.7100	7.7100	6.5800	6.5800	-14.545%	6	430	+284.802%
2026-03-19	8.3900	8.4500	7.7000	7.7000	-14.729%	10	430	+228.831%
2026-03-18	9.3900	9.4300	9.0300	9.0300	-19.519%	22	464	+180.399%
2026-03-17	12.1900	12.1900	11.2200	11.2200	+0.809%	11	467	+125.668%
2026-03-16	11.5500	11.5500	11.1300	11.1300	+0.815%	178	460	+127.493%
2026-03-13	12.8200	12.8200	11.0400	11.0400	-6.599%	4	294	+129.348%
2026-03-12	12.4100	12.6600	11.8200	11.8200	-17.053%	61	294	+114.213%
2026-03-11	14.2000	14.2500	14.1000	14.2500	-10.321%	3	292	+77.684%
2026-03-10	15.8600	16.1300	15.8500	15.8900	+33.082%	50	292	+59.346%
2026-03-09	11.9200	11.9400	11.4900	11.9400	-15.915%	182	283	+112.060%
2026-03-06	13.6200	14.4300	13.5800	14.2000	-9.612%	61	276	+78.310%
2026-03-05	14.6900	15.7400	14.6900	15.7100	-10.177%	38	257	+61.171%
2026-03-04	16.1100	17.6100	16.1100	17.4900	+25.466%	10	224	+44.768%
2026-03-03	14.1800	14.1800	13.9400	13.9400	-22.599%	13	222	+81.636%
2026-03-02	17.7900	18.0100	17.7900	18.0100	+0.390%	5	222	+40.589%
2026-02-26	17.9100	17.9400	17.9100	17.9400	-15.972%	2	220	+41.137%
2026-02-25	21.2700	21.3500	21.2700	21.3500	+10.393%	6	218	+18.595%
2026-02-24	19.2900	19.3900	19.0900	19.3400	+12.638%	27	218	+30.920%
2026-02-23	17.1700	17.1700	17.1700	17.1700	-11.858%	1	200	+47.467%
2026-02-20	20.0600	20.0600	18.7800	19.4800	+7.624%	14	201	+29.979%
2026-02-19	17.8700	18.2700	17.6500	18.1000	-4.687%	15	189	+39.890%
2026-02-18	20.2400	20.2600	18.3800	18.9900	+5.735%	33	174	+33.333%
2026-02-17	16.9900	17.9600	16.8800	17.9600	+1.872%	6	151	+40.980%
2026-02-13	17.9300	19.6000	17.6300	17.6300	-9.867%	36	135	+43.619%
2026-02-12	23.6600	23.6600	18.6900	19.5600	-14.323%	27	135	+29.448%
2026-02-11	23.0000	23.0000	22.4000	22.8300	-2.394%	5	138	+10.907%
2026-02-10	24.1600	24.3800	23.3900	23.3900	-2.906%	17	133	+8.251%
2026-02-09	24.3600	24.3600	23.9000	24.0900	+7.067%	9	118	+5.106%
2026-02-06	21.8400	22.5000	21.7500	22.5000	+27.986%	9	109	+12.533%
2026-02-05	17.5800	17.5800	17.5800	17.5800	-12.754%	62	102	+44.027%
2026-02-04	19.6700	20.2200	19.6700	20.1500	-5.042%	5	94	+25.658%
2026-02-03	21.4200	21.4300	20.7200	21.2200	-17.045%	10	90	+19.321%
2026-02-02	25.3700	25.7100	25.3700	25.5800	+9.785%	10	80	-1.016%
2026-01-30	23.6000	24.1900	22.2000	23.3000	-4.430%	18	70	+8.670%
2026-01-29	26.7900	26.7900	22.6700	24.3800	-5.832%	11	52	+3.856%
2026-01-28	27.0600	27.0600	25.8900	25.8900	-0.346%	13	42	-2.202%
2026-01-27	25.8800	26.1200	25.8100	25.9800	+5.739%	14	30	-2.540%
2026-01-26	24.5200	24.5700	24.5200	24.5700	0.000%	16	16	+3.053%

.dark-mode .f1qHWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f1qHWP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C715SPY Jul 31 2026 715.00 Call (SPY260731C00715000)option OPRA

SPY20260731C715
SPY Jul 31 2026 715.00 Call (SPY260731C00715000)
option OPRA