Dark

SPY20260731C725
SPY Jul 31 2026 725.00 Call (SPY260731C00725000)
option OPRA

EOD

Jul 27, 2026

16.50-1.020%(-0.17)520

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	21.9900	22.0500	14.5400	16.5000	-1.020%	520	1,989	0.000%
2026-07-24	17.1800	20.0500	16.3500	16.6700	-4.797%	79	2,026	-1.020%
2026-07-23	17.4800	20.0500	15.9900	17.5100	-31.735%	83	2,006	-5.768%
2026-07-22	25.1400	26.7700	25.1400	25.6500	-2.323%	6	1,988	-35.673%
2026-07-21	24.2100	26.2600	22.9800	26.2600	+20.625%	41	2,191	-37.167%
2026-07-20	26.4300	26.4300	21.4500	21.7700	-4.685%	1,008	2,212	-24.208%
2026-07-17	21.9600	25.5700	21.9600	22.8400	-19.293%	22	1,771	-27.758%
2026-07-16	29.7000	31.5000	28.3000	28.3000	-9.815%	8	1,766	-41.696%
2026-07-15	31.1200	32.3000	29.7100	31.3800	+0.416%	7	1,771	-47.419%
2026-07-14	29.5300	31.2500	29.2500	31.2500	+2.024%	21	1,771	-47.200%
2026-07-13	30.8000	32.6800	30.6300	30.6300	-9.110%	9	1,778	-46.131%
2026-07-10	32.0100	33.7000	31.0600	33.7000	+9.167%	13	1,779	-51.039%
2026-07-09	28.3500	30.8700	27.9200	30.8700	+17.555%	65	1,783	-46.550%
2026-07-08	24.2000	26.4500	22.9000	26.2600	-7.437%	21	1,828	-37.167%
2026-07-07	27.5600	28.3700	27.3600	28.3700	-10.646%	18	1,836	-41.840%
2026-07-06	29.4700	33.0300	29.4000	31.7500	+26.142%	44	1,841	-48.031%
2026-07-02	29.9400	32.2300	25.1700	25.1700	-15.224%	82	1,870	-34.446%
2026-07-01	26.8000	30.8100	26.5800	29.6900	-0.235%	144	1,870	-44.426%
2026-06-30	26.8300	29.8100	26.8300	29.7600	+14.948%	82	1,938	-44.556%
2026-06-29	24.9500	26.0000	21.8000	25.8900	+28.614%	59	1,948	-36.269%
2026-06-26	20.1000	23.3700	19.6000	20.1300	-8.040%	62	1,924	-18.033%
2026-06-25	25.0400	25.6600	21.4900	21.8900	-11.556%	125	1,924	-24.623%
2026-06-24	25.2000	26.3800	21.9900	24.7500	+3.556%	135	1,844	-33.333%
2026-06-23	24.0000	25.8900	23.9000	23.9000	-23.593%	73	1,761	-30.962%
2026-06-22	30.8300	31.2800	30.8300	31.2800	-7.181%	3	1,770	-47.251%
2026-06-18	33.5400	33.7000	32.2800	33.7000	+21.441%	6	1,547	-51.039%
2026-06-17	34.8900	34.9100	27.7500	27.7500	-22.959%	388	1,547	-40.541%
2026-06-16	36.1300	36.1300	36.0200	36.0200	-5.928%	2	1,547	-54.192%
2026-06-15	36.0400	39.5100	36.0400	38.2900	+31.626%	22	1,618	-56.908%
2026-06-12	29.0600	29.6200	27.8000	29.0900	+4.452%	251	1,618	-43.279%
2026-06-11	22.1200	28.5500	20.7400	27.8500	+34.802%	304	1,618	-40.754%
2026-06-10	25.4100	26.6300	20.6600	20.6600	-22.766%	28	1,497	-20.136%
2026-06-09	27.4000	27.4600	20.6200	26.7500	-7.054%	68	1,492	-38.318%
2026-06-08	32.6200	32.6200	28.7800	28.7800	-6.254%	29	1,494	-42.669%
2026-06-05	36.8500	36.8500	30.7000	30.7000	-26.957%	42	1,503	-46.254%
2026-06-04	38.5600	42.0300	38.5600	42.0300	+2.612%	12	1,503	-60.742%
2026-06-03	41.4800	41.4800	40.7100	40.9600	-8.469%	20	1,500	-59.717%
2026-06-02	43.4100	44.7800	43.4100	44.7500	+1.428%	54	1,494	-63.128%
2026-06-01	41.7100	45.0600	41.3600	44.1200	+3.326%	62	1,494	-62.602%
2026-05-29	42.2000	44.3600	41.7800	42.7000	+3.016%	86	1,456	-61.358%
2026-05-28	41.2400	41.8700	41.2400	41.4500	+7.245%	6	1,475	-60.193%
2026-05-27	38.4100	38.6500	38.2400	38.6500	+0.940%	11	1,478	-57.309%
2026-05-26	38.3000	39.6700	38.2900	38.2900	+5.366%	3	1,475	-56.908%
2026-05-22	37.5600	37.5600	36.3400	36.3400	+4.606%	3	1,474	-54.595%
2026-05-21	31.1100	34.7400	30.6800	34.7400	+3.919%	30	1,475	-52.504%
2026-05-20	30.8200	33.5700	28.9800	33.4300	+15.276%	38	1,475	-50.643%
2026-05-19	28.9400	29.9700	27.8800	29.0000	-7.466%	31	1,458	-43.103%
2026-05-18	30.9400	31.3400	30.9400	31.3400	-11.494%	2	1,458	-47.352%
2026-05-15	35.4400	35.5000	35.3800	35.4100	-13.019%	5	1,458	-53.403%
2026-05-14	38.5400	41.6500	38.5400	40.7100	+9.819%	37	1,468	-59.469%
2026-05-13	33.0100	37.2000	33.0100	37.0700	+13.225%	78	1,465	-55.490%
2026-05-12	31.1600	32.7400	29.4900	32.7400	-5.129%	45	1,465	-49.603%
2026-05-11	32.4300	35.1200	32.4300	34.5100	+4.734%	73	1,465	-52.188%
2026-05-08	31.7900	33.6200	31.7900	32.9500	+14.688%	115	1,412	-49.924%
2026-05-07	31.4800	32.0000	28.3200	28.7300	-7.323%	524	1,493	-42.569%
2026-05-06	26.7100	31.1200	26.7100	31.0000	+23.901%	108	1,541	-46.774%
2026-05-05	23.3700	25.1200	23.3700	25.0200	+18.578%	596	1,531	-34.053%
2026-05-04	22.3200	22.8800	20.3700	21.1000	-7.212%	221	1,037	-21.801%
2026-05-01	23.2700	24.7600	22.7400	22.7400	+4.648%	119	1,006	-27.441%
2026-04-30	19.3500	22.0500	18.0600	21.7300	+21.194%	50	1,006	-24.068%
2026-04-29	17.9700	17.9700	17.0500	17.9300	-2.766%	15	994	-7.975%
2026-04-28	18.7500	19.3400	17.7000	18.4400	-11.516%	17	994	-10.521%
2026-04-27	20.1100	20.8400	19.8200	20.8400	+0.822%	27	991	-20.825%
2026-04-24	18.5000	20.6700	18.1000	20.6700	+16.978%	169	981	-20.174%
2026-04-23	18.7900	19.6400	15.9700	17.6700	-6.508%	132	897	-6.621%
2026-04-22	17.6000	18.9000	17.6000	18.9000	+15.951%	55	902	-12.698%
2026-04-21	19.1800	19.1900	16.0000	16.3000	-8.065%	75	891	+1.227%
2026-04-20	18.0600	18.2500	17.5900	17.7300	-4.214%	116	944	-6.937%
2026-04-17	16.3800	19.5100	16.3800	18.5100	+30.260%	77	946	-10.859%
2026-04-16	14.1000	15.3000	13.6700	14.2100	+6.203%	101	918	+16.115%
2026-04-15	11.2000	13.3800	11.2000	13.3800	+25.752%	120	902	+23.318%
2026-04-14	9.1900	10.6400	9.1700	10.6400	+44.762%	99	903	+55.075%
2026-04-13	6.2200	7.3500	6.2200	7.3500	+15.023%	7	874	+124.490%
2026-04-10	6.7300	6.9600	6.3900	6.3900	-4.911%	28	873	+158.216%
2026-04-09	6.7600	6.8000	6.7200	6.7200	+11.258%	4	871	+145.536%
2026-04-08	5.8800	6.0400	5.7700	6.0400	+64.130%	12	872	+173.179%
2026-04-07	3.6800	3.6800	3.6800	3.6800	+0.272%	1	869	+348.370%
2026-04-06	3.5500	3.6700	3.5500	3.6700	+6.069%	4	868	+349.591%
2026-04-02	3.0400	3.5100	3.0400	3.4600	-11.959%	36	868	+376.879%
2026-04-01	3.7500	3.9300	3.7500	3.9300	+35.986%	116	868	+319.847%
2026-03-31	2.5600	2.8900	2.5600	2.8900	+27.876%	4	873	+470.934%
2026-03-30	2.5500	2.5500	2.2600	2.2600	-9.237%	7	874	+630.088%
2026-03-27	3.1200	3.1200	2.4900	2.4900	-28.448%	65	874	+562.651%
2026-03-26	4.0900	4.0900	3.4800	3.4800	-26.582%	13	834	+374.138%
2026-03-25	5.4400	5.4400	4.7400	4.7400	+6.517%	220	832	+248.101%
2026-03-24	4.4500	4.4500	4.4500	4.4500	-9.736%	5	723	+270.787%
2026-03-23	5.1900	5.5500	4.9300	4.9300	+12.557%	53	718	+234.686%
2026-03-20	5.2600	5.2600	4.3800	4.3800	-24.871%	60	681	+276.712%
2026-03-19	5.6900	5.8300	5.5600	5.8300	-8.621%	36	684	+183.019%
2026-03-18	6.9800	7.1100	6.3800	6.3800	-19.241%	30	695	+158.621%
2026-03-17	8.7000	8.7000	7.9000	7.9000	-4.010%	15	676	+108.861%
2026-03-16	8.2300	8.2300	8.2300	8.2300	+8.719%	2	664	+100.486%
2026-03-13	8.7500	8.8400	7.5700	7.5700	-11.358%	14	663	+117.966%
2026-03-12	9.0200	9.0800	8.5400	8.5400	-18.434%	546	664	+93.208%
2026-03-11	10.8300	10.8300	10.0500	10.4700	-4.818%	24	263	+57.593%
2026-03-10	10.6000	11.4000	10.4100	11.0000	+14.943%	23	279	+50.000%
2026-03-09	8.6700	9.5700	8.1700	9.5700	-8.683%	16	273	+72.414%
2026-03-06	10.5700	10.5700	10.4000	10.4800	-9.966%	22	276	+57.443%
2026-03-05	10.6400	11.6400	10.6400	11.6400	-9.487%	4	257	+41.753%
2026-03-04	12.8600	12.8600	12.8600	12.8600	+9.354%	1	257	+28.305%
2026-03-03	11.0600	11.8600	10.0500	11.7600	-13.338%	57	256	+40.306%
2026-03-02	12.0300	14.0200	12.0300	13.5700	+2.959%	52	259	+21.592%
2026-02-27	12.8700	13.1800	12.8700	13.1800	-2.443%	2	243	+25.190%
2026-02-26	13.5100	13.5100	13.5100	13.5100	-17.421%	1	242	+22.132%
2026-02-25	16.3600	16.3600	16.3600	16.3600	+11.293%	4	243	+0.856%
2026-02-24	14.0000	14.7300	14.0000	14.7000	+12.817%	31	243	+12.245%
2026-02-23	13.0000	13.0500	13.0000	13.0300	-10.753%	5	235	+26.631%
2026-02-18	15.4000	15.4000	14.6000	14.6000	+2.889%	7	236	+13.014%
2026-02-17	12.9000	14.1900	12.9000	14.1900	-1.867%	6	230	+16.279%
2026-02-13	13.9900	14.9800	13.7300	14.4600	+3.508%	85	197	+14.108%
2026-02-12	18.5300	18.5300	13.8600	13.9700	-21.207%	54	197	+18.110%
2026-02-11	18.0200	18.1800	17.7300	17.7300	-2.422%	6	204	-6.937%
2026-02-10	18.9800	18.9800	18.1700	18.1700	-2.782%	134	198	-9.191%
2026-02-09	18.8400	19.1400	18.6900	18.6900	+9.683%	72	125	-11.717%
2026-02-06	16.6700	17.0400	16.6700	17.0400	+26.036%	4	67	-3.169%
2026-02-05	13.6100	13.6100	13.5200	13.5200	-12.208%	5	67	+22.041%
2026-02-04	17.4300	17.4300	15.4000	15.4000	-12.100%	7	63	+7.143%
2026-02-03	17.0800	17.5200	15.9700	17.5200	-13.524%	8	63	-5.822%
2026-02-02	20.2000	20.4300	20.2000	20.2600	+8.226%	9	59	-18.559%
2026-01-30	18.5700	19.1200	17.3400	18.7200	-6.400%	16	52	-11.859%
2026-01-29	18.7000	20.0000	16.9700	20.0000	-2.439%	11	40	-17.500%
2026-01-28	21.6100	21.6100	20.3200	20.5000	-0.582%	17	32	-19.512%
2026-01-27	20.5300	20.8500	20.5300	20.6200	+6.125%	10	18	-19.981%
2026-01-26	19.4300	19.4300	19.4300	19.4300	0.000%	10	10	-15.080%

.dark-mode .tDq0QW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tDq0QW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C725SPY Jul 31 2026 725.00 Call (SPY260731C00725000)option OPRA

SPY20260731C725
SPY Jul 31 2026 725.00 Call (SPY260731C00725000)
option OPRA