Dark

SPY20260731C730
SPY Jul 31 2026 730.00 Call (SPY260731C00730000)
option OPRA

EOD

Jul 27, 2026

12.35-1.672%(-0.21)1,323

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	16.9700	17.0700	10.6300	12.3500	-1.672%	1,323	2,753	0.000%
2026-07-24	13.6200	16.3200	12.2100	12.5600	-10.157%	4,561	2,676	-1.672%
2026-07-23	15.6200	15.9800	12.1100	13.9800	-34.057%	6,227	2,656	-11.660%
2026-07-22	20.1600	22.2100	20.1500	21.2000	-1.670%	17	1,715	-41.745%
2026-07-21	20.1300	21.8900	18.7500	21.5600	+22.919%	41	1,711	-42.718%
2026-07-20	22.1100	22.1100	16.9000	17.5400	-4.881%	39	1,676	-29.590%
2026-07-17	18.2500	21.8100	17.9700	18.4400	-24.209%	156	1,649	-33.026%
2026-07-16	25.5800	27.8600	23.8000	24.3300	-12.198%	347	1,688	-49.240%
2026-07-15	27.1500	27.8300	27.1500	27.7100	+6.536%	23	1,677	-55.431%
2026-07-14	24.9800	26.5800	24.6700	26.0100	+7.037%	30	1,679	-52.518%
2026-07-13	25.8700	25.8700	24.3000	24.3000	-16.724%	20	1,675	-49.177%
2026-07-10	27.3200	29.2000	26.0600	29.1800	+11.332%	116	1,674	-57.676%
2026-07-09	24.1600	26.2900	24.1000	26.2100	+18.010%	79	1,658	-52.881%
2026-07-08	21.7900	22.3200	19.1000	22.2100	-8.676%	53	1,654	-44.394%
2026-07-07	25.9400	25.9400	22.6000	24.3200	-6.641%	448	1,650	-49.219%
2026-07-06	25.2800	27.7500	25.0000	26.0500	+14.556%	138	1,529	-52.591%
2026-07-02	26.1900	28.1400	20.1500	22.7400	-11.172%	852	1,397	-45.690%
2026-07-01	23.9200	26.9000	23.7500	25.6000	-0.389%	255	1,397	-51.758%
2026-06-30	23.0000	26.5000	23.0000	25.7000	+15.975%	131	1,393	-51.946%
2026-06-29	19.7700	22.3900	19.6000	22.1600	+26.268%	251	1,388	-44.269%
2026-06-26	16.9400	20.6100	16.3400	17.5500	-12.250%	979	1,361	-29.630%
2026-06-25	21.6000	22.0000	17.5000	20.0000	-1.186%	565	1,666	-38.250%
2026-06-24	21.6000	23.0000	18.6700	20.2400	-1.700%	222	1,382	-38.982%
2026-06-23	20.0700	23.5500	19.9600	20.5900	-21.622%	522	1,364	-40.019%
2026-06-22	27.2300	27.3900	26.2300	26.2700	-8.499%	46	1,337	-52.988%
2026-06-18	29.7200	29.7200	27.3600	28.7100	+15.348%	27	1,308	-56.984%
2026-06-17	30.4000	31.7200	23.8900	24.8900	-18.925%	53	1,308	-50.382%
2026-06-16	33.5800	33.5800	30.7000	30.7000	-7.946%	24	1,308	-59.772%
2026-06-15	32.3600	35.4600	32.3600	33.3500	+28.864%	79	1,314	-62.969%
2026-06-12	24.8800	28.1000	22.6600	25.8800	+7.386%	214	1,314	-52.280%
2026-06-11	19.1400	25.1600	17.8000	24.1000	+33.889%	373	1,314	-48.755%
2026-06-10	21.9500	24.0000	17.5000	18.0000	-24.274%	278	1,302	-31.389%
2026-06-09	28.5200	29.5300	17.4300	23.7700	-7.257%	278	1,188	-48.044%
2026-06-08	28.7500	28.7500	25.1400	25.6300	+8.143%	28	1,160	-51.814%
2026-06-05	34.2400	34.2400	23.7000	23.7000	-39.277%	111	1,157	-47.890%
2026-06-04	34.8900	39.2400	34.8900	39.0300	+3.969%	36	1,148	-68.358%
2026-06-03	38.1900	38.3300	37.5400	37.5400	-6.918%	90	1,149	-67.102%
2026-06-02	39.5800	41.2600	39.5800	40.3300	+0.850%	44	1,230	-69.378%
2026-06-01	37.2000	40.5200	37.2000	39.9900	+4.059%	250	1,244	-69.117%
2026-05-29	39.6000	39.6000	37.5600	38.4300	+1.667%	40	1,448	-67.864%
2026-05-28	36.8600	37.8000	36.8600	37.8000	+8.216%	9	1,463	-67.328%
2026-05-27	35.3900	35.3900	34.3800	34.9300	+2.254%	13	1,460	-64.644%
2026-05-26	34.4100	36.2800	34.0000	34.1600	+6.219%	26	1,453	-63.847%
2026-05-22	33.2800	33.2800	32.0200	32.1600	+5.064%	13	1,456	-61.598%
2026-05-21	28.5000	30.6200	27.9800	30.6100	+3.064%	74	1,456	-59.654%
2026-05-20	28.0600	30.4500	27.7800	29.7000	+14.805%	13	1,456	-58.418%
2026-05-19	25.4500	27.7500	24.2600	25.8700	-9.798%	38	1,490	-52.261%
2026-05-18	29.3100	30.1100	25.9400	28.6800	-8.106%	13	1,490	-56.939%
2026-05-15	30.6200	31.5200	30.5100	31.2100	-14.399%	28	1,490	-60.429%
2026-05-14	34.5000	37.3500	34.5000	36.4600	+8.286%	38	1,473	-66.127%
2026-05-13	29.1800	33.6700	29.1800	33.6700	+13.788%	20	1,483	-63.320%
2026-05-12	28.9000	29.6400	26.5300	29.5900	-7.416%	34	1,483	-58.263%
2026-05-11	29.1400	31.9600	29.1400	31.9600	+8.339%	83	1,483	-61.358%
2026-05-08	28.0500	30.0200	28.0500	29.5000	+15.144%	61	1,423	-58.136%
2026-05-07	27.2300	28.8400	24.9100	25.6200	-6.870%	41	1,433	-51.795%
2026-05-06	24.0300	27.9600	24.0300	27.5100	+28.792%	79	1,427	-55.107%
2026-05-05	20.6200	21.5500	20.1900	21.3600	+16.849%	181	1,432	-42.182%
2026-05-04	19.0800	19.6000	17.9300	18.2800	-9.100%	84	1,435	-32.440%
2026-05-01	20.3700	21.7200	19.8700	20.1100	+5.675%	461	1,369	-38.588%
2026-04-30	16.9500	19.2400	16.5100	19.0300	+29.721%	40	1,369	-35.102%
2026-04-29	15.0000	15.2100	14.6700	14.6700	-5.659%	5	1,351	-15.815%
2026-04-28	16.5100	16.6800	15.4300	15.5500	-13.755%	24	1,348	-20.579%
2026-04-27	17.7100	18.1100	17.1400	18.0300	+1.349%	280	1,348	-31.503%
2026-04-24	15.7500	17.7900	15.7500	17.7900	+18.285%	134	1,110	-30.579%
2026-04-23	16.0000	17.0000	14.2500	15.0400	-8.237%	83	1,068	-17.886%
2026-04-22	15.2200	16.4600	15.2200	16.3900	+18.768%	27	998	-24.649%
2026-04-21	16.1200	16.1900	13.8000	13.8000	-10.737%	38	977	-10.507%
2026-04-20	15.5500	15.7700	15.0100	15.4600	-2.950%	21	977	-20.116%
2026-04-17	14.4600	16.9300	14.4600	15.9300	+30.041%	294	970	-22.473%
2026-04-16	11.9600	12.2500	11.7600	12.2500	+9.473%	116	786	+0.816%
2026-04-15	9.2500	11.4700	9.0200	11.1900	+28.032%	247	672	+10.366%
2026-04-14	6.8500	8.8000	6.8500	8.7400	+36.137%	42	880	+41.304%
2026-04-13	4.9300	6.4200	4.9300	6.4200	+24.660%	83	870	+92.368%
2026-04-10	5.5800	5.5800	5.1500	5.1500	-3.738%	5	907	+139.806%
2026-04-09	5.1100	5.5400	5.1100	5.3500	+8.081%	6	907	+130.841%
2026-04-08	4.9600	5.0800	4.5600	4.9500	+59.677%	30	906	+149.495%
2026-04-07	2.9200	3.1000	2.5900	3.1000	+6.897%	32	905	+298.387%
2026-04-06	2.8600	2.9000	2.7500	2.9000	+5.455%	8	910	+325.862%
2026-04-02	2.3700	2.9000	2.3700	2.7500	-8.333%	51	861	+349.091%
2026-04-01	3.0500	3.1300	2.9500	3.0000	+11.111%	8	861	+311.667%
2026-03-31	2.0400	2.7000	1.9800	2.7000	+59.763%	38	856	+357.407%
2026-03-30	2.1500	2.1500	1.6900	1.6900	-27.155%	12	838	+630.769%
2026-03-27	2.4800	2.5700	2.3200	2.3200	-13.433%	80	836	+432.328%
2026-03-26	3.2600	3.4300	2.6800	2.6800	-28.533%	47	809	+360.821%
2026-03-25	4.3100	4.4000	3.7500	3.7500	+7.143%	6	810	+229.333%
2026-03-24	3.6000	3.9200	3.5000	3.5000	-11.168%	39	807	+252.857%
2026-03-23	4.2600	4.9800	3.9400	3.9400	+6.486%	31	806	+213.452%
2026-03-20	4.1500	4.1500	3.5900	3.7000	-21.776%	56	805	+233.784%
2026-03-19	4.6800	4.9000	4.5900	4.7300	-5.400%	12	765	+161.099%
2026-03-18	5.9800	6.0500	5.0000	5.0000	-21.630%	33	764	+147.000%
2026-03-17	7.0200	7.2000	6.3800	6.3800	-2.595%	24	747	+93.574%
2026-03-16	7.1500	7.1500	6.5200	6.5500	+3.639%	12	739	+88.550%
2026-03-13	7.3600	7.3600	6.3200	6.3200	-11.485%	42	734	+95.411%
2026-03-12	7.7500	7.7500	7.1400	7.1400	-20.223%	35	725	+72.969%
2026-03-11	9.1500	9.1500	8.6000	8.9500	-11.561%	16	706	+37.989%
2026-03-10	8.9900	10.1200	8.5100	10.1200	+36.205%	11	705	+22.036%
2026-03-09	7.1700	7.4300	6.8000	7.4300	-18.798%	53	713	+66.218%
2026-03-06	8.9500	9.1500	8.4500	9.1500	+0.109%	21	703	+34.973%
2026-03-05	10.5600	10.5600	9.1400	9.1400	-16.909%	6	698	+35.120%
2026-03-04	10.6000	11.1700	10.5900	11.0000	+8.481%	218	692	+12.273%
2026-03-03	9.4100	10.1400	8.4500	10.1400	-9.545%	163	544	+21.795%
2026-03-02	10.6400	11.2100	10.6400	11.2100	-0.884%	8	410	+10.169%
2026-02-27	11.1400	11.3100	11.1400	11.3100	-8.273%	3	408	+9.195%
2026-02-26	12.3300	12.3300	12.3300	12.3300	-8.802%	2	408	+0.162%
2026-02-25	13.5200	13.5200	13.5200	13.5200	+7.558%	4	404	-8.654%
2026-02-24	12.1300	12.6200	11.6900	12.5700	+7.990%	43	404	-1.750%
2026-02-23	11.3600	11.6400	11.2000	11.6400	-12.085%	6	404	+6.100%
2026-02-20	13.2400	13.2400	13.2400	13.2400	+6.860%	2	403	-6.722%
2026-02-19	12.5400	12.5400	12.3900	12.3900	-6.912%	16	403	-0.323%
2026-02-18	13.3100	13.3100	13.3100	13.3100	+9.098%	1	387	-7.213%
2026-02-17	10.6300	12.2000	10.6300	12.2000	-3.710%	9	388	+1.230%
2026-02-13	12.3100	12.7400	11.9100	12.6700	-2.162%	117	292	-2.526%
2026-02-12	13.5000	13.5000	12.5300	12.9500	-15.854%	18	292	-4.633%
2026-02-11	15.4200	15.4200	15.3900	15.3900	-3.692%	10	305	-19.753%
2026-02-10	16.9700	16.9700	15.9800	15.9800	-2.916%	15	302	-22.716%
2026-02-09	16.2300	16.9000	16.2300	16.4600	+15.997%	7	292	-24.970%
2026-02-06	13.7500	14.1900	13.7500	14.1900	+11.820%	5	288	-12.967%
2026-02-05	12.2500	12.6900	11.6700	12.6900	-15.003%	30	287	-2.679%
2026-02-04	15.1500	15.1500	14.5600	14.9300	+2.682%	29	279	-17.281%
2026-02-03	17.7400	17.7400	14.0800	14.5400	-18.680%	13	278	-15.062%
2026-02-02	17.3300	17.9800	17.3300	17.8800	+7.581%	217	275	-30.928%
2026-01-30	16.6200	16.6200	16.6200	16.6200	-1.013%	1	61	-25.692%
2026-01-29	16.6100	16.7900	16.5500	16.7900	-7.595%	36	60	-26.444%
2026-01-28	19.3000	19.3000	17.8900	18.1700	-1.571%	22	68	-32.031%
2026-01-27	18.1700	18.4800	18.1700	18.4600	+7.263%	46	56	-33.099%
2026-01-26	17.1800	17.2100	17.1200	17.2100	0.000%	10	10	-28.239%

.dark-mode .xqmYxs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqmYxs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C730SPY Jul 31 2026 730.00 Call (SPY260731C00730000)option OPRA

SPY20260731C730
SPY Jul 31 2026 730.00 Call (SPY260731C00730000)
option OPRA