Dark

SPY20260731C740
SPY Jul 31 2026 740.00 Call (SPY260731C00740000)
option OPRA

EOD

Jul 27, 2026

5.55-8.264%(-0.50)12,848

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.0000	9.3500	4.5400	5.5500	-8.264%	12,848	13,449	0.000%
2026-07-24	6.5100	8.6400	5.5800	6.0500	-17.687%	25,667	11,960	-8.264%
2026-07-23	10.1800	10.1800	5.8900	7.3500	-38.750%	16,460	7,876	-24.490%
2026-07-22	11.8200	14.0000	11.7200	12.0000	-6.832%	144	3,544	-53.750%
2026-07-21	12.1500	13.6100	11.1300	12.8800	+30.101%	1,815	3,535	-56.910%
2026-07-20	13.5900	14.3300	9.8500	9.9000	-11.131%	533	3,562	-43.939%
2026-07-17	11.1100	14.0000	10.6900	11.1400	-30.069%	530	3,544	-50.180%
2026-07-16	18.3400	18.9800	14.8900	15.9300	-9.898%	265	3,464	-65.160%
2026-07-15	19.5400	19.9000	16.4900	17.6800	-0.618%	243	3,428	-68.609%
2026-07-14	17.1400	18.3000	15.7600	17.7900	+6.911%	52	3,403	-68.803%
2026-07-13	19.4100	19.5700	16.0000	16.6400	-19.145%	456	3,398	-66.647%
2026-07-10	18.0800	20.7100	17.7500	20.5800	+11.909%	157	3,296	-73.032%
2026-07-09	15.5100	18.9400	15.4100	18.3900	+26.566%	135	3,275	-69.821%
2026-07-08	14.2200	15.1800	12.2300	14.5300	-10.859%	466	3,289	-61.803%
2026-07-07	17.9500	18.3000	15.4000	16.3000	-16.023%	111	3,214	-65.951%
2026-07-06	17.3600	19.9100	17.2300	19.4100	+26.450%	207	3,199	-71.406%
2026-07-02	18.6100	20.1200	13.3100	15.3500	-6.174%	1,405	3,060	-63.844%
2026-07-01	16.7000	19.2000	15.4900	16.3600	-6.993%	379	3,060	-66.076%
2026-06-30	15.4700	18.7400	15.3600	17.5900	+14.518%	820	2,985	-68.448%
2026-06-29	13.4400	15.6500	11.7000	15.3600	+31.507%	915	2,977	-63.867%
2026-06-26	11.1500	14.2200	10.5000	11.6800	-13.928%	1,134	2,933	-52.483%
2026-06-25	15.8100	15.8200	11.8000	13.5700	-7.687%	2,008	2,901	-59.101%
2026-06-24	14.3300	16.6600	12.5800	14.7000	+2.368%	2,154	2,333	-62.245%
2026-06-23	14.1500	17.1300	13.9300	14.3600	-27.328%	1,274	2,000	-61.351%
2026-06-22	21.3600	22.8900	18.9000	19.7600	-8.519%	240	1,911	-71.913%
2026-06-18	22.4600	22.4600	19.9100	21.6000	+18.356%	334	1,679	-74.306%
2026-06-17	23.3900	24.1200	17.1000	18.2500	-21.268%	478	1,679	-69.589%
2026-06-16	26.3800	26.4500	23.1000	23.1800	-11.188%	131	1,679	-76.057%
2026-06-15	24.3500	27.2700	24.3500	26.1000	+36.008%	269	1,837	-78.736%
2026-06-12	18.7000	21.2900	16.5800	19.1900	+4.180%	727	1,837	-71.079%
2026-06-11	13.8600	19.1300	12.5500	18.4200	+45.039%	556	1,837	-69.870%
2026-06-10	16.2200	18.5100	12.4600	12.7000	-26.885%	497	1,616	-56.299%
2026-06-09	21.0000	22.1300	12.1500	17.3700	-6.613%	523	1,677	-68.048%
2026-06-08	21.2700	22.2000	18.6000	18.6000	+6.897%	207	1,680	-70.161%
2026-06-05	26.6700	26.6700	17.4000	17.4000	-44.231%	196	1,619	-68.103%
2026-06-04	27.9900	31.2200	27.5600	31.2000	+5.548%	155	1,595	-82.212%
2026-06-03	30.7400	30.7400	29.2800	29.5600	-10.991%	20	1,583	-81.225%
2026-06-02	32.9500	33.4700	32.5700	33.2100	+4.139%	37	1,569	-83.288%
2026-06-01	29.9400	33.0400	29.9400	31.8900	+4.318%	43	1,569	-82.596%
2026-05-29	30.7700	32.0000	29.5500	30.5700	+0.230%	128	1,582	-81.845%
2026-05-28	27.2200	30.5000	27.0000	30.5000	+10.990%	104	1,617	-81.803%
2026-05-27	27.8000	28.0300	26.8300	27.4800	-2.657%	38	1,620	-79.803%
2026-05-26	27.9400	28.9900	27.0400	28.2300	+11.361%	53	1,620	-80.340%
2026-05-22	25.5000	26.9200	25.0500	25.3500	+8.939%	65	1,602	-78.107%
2026-05-21	21.4000	24.4000	21.0000	23.2700	-1.021%	88	1,612	-76.150%
2026-05-20	20.2500	24.0000	20.2500	23.5100	+21.813%	477	1,612	-76.393%
2026-05-19	20.1200	20.8500	18.5700	19.3000	-11.630%	81	1,454	-71.244%
2026-05-18	23.2400	23.2400	19.8200	21.8400	-2.544%	41	1,454	-74.588%
2026-05-15	25.0400	26.2000	22.4100	22.4100	-24.849%	130	1,454	-75.234%
2026-05-14	27.7200	31.0000	27.7200	29.8200	+13.773%	69	1,421	-81.388%
2026-05-13	23.6500	27.0900	22.1500	26.2100	+14.454%	200	1,441	-78.825%
2026-05-12	23.0000	23.5100	20.1200	22.9000	-5.993%	631	1,441	-75.764%
2026-05-11	24.0900	25.4100	23.8800	24.3600	+5.683%	576	1,441	-77.217%
2026-05-08	21.6400	23.7100	21.5400	23.0500	+13.379%	326	1,513	-75.922%
2026-05-07	21.8800	22.5000	18.8500	20.3300	-6.357%	3,821	1,338	-72.700%
2026-05-06	18.3800	21.7100	18.3800	21.7100	+35.942%	293	662	-74.436%
2026-05-05	14.7800	15.9700	14.7800	15.9700	+20.528%	46	758	-65.247%
2026-05-04	14.0000	14.6200	12.9000	13.2500	-10.714%	268	764	-58.113%
2026-05-01	14.9800	16.0500	14.8200	14.8400	+6.304%	65	686	-62.601%
2026-04-30	12.0600	14.0200	10.9700	13.9600	+29.860%	39	686	-60.244%
2026-04-29	10.7800	10.7800	10.7500	10.7500	-5.370%	10	666	-48.372%
2026-04-28	12.1100	12.1100	11.1400	11.3600	-14.586%	3	666	-51.144%
2026-04-27	13.0400	13.3000	13.0400	13.3000	+3.261%	13	664	-58.271%
2026-04-24	11.1300	13.0100	11.1200	12.8800	+26.151%	22	656	-56.910%
2026-04-23	12.2300	12.2300	9.5300	10.2100	-11.217%	29	666	-45.642%
2026-04-22	11.5200	11.6100	11.2600	11.5000	+18.435%	30	666	-51.739%
2026-04-21	11.5400	12.0300	9.7100	9.7100	-10.999%	14	641	-42.842%
2026-04-20	11.3000	11.4300	10.9100	10.9100	-5.295%	18	641	-49.129%
2026-04-17	9.8400	12.2000	9.8400	11.5200	+37.964%	290	631	-51.823%
2026-04-16	8.1400	9.2300	8.0000	8.3500	+6.234%	154	500	-33.533%
2026-04-15	6.2300	7.8600	6.2300	7.8600	+32.546%	150	414	-29.389%
2026-04-14	4.6800	5.9300	4.6800	5.9300	+46.059%	143	412	-6.408%
2026-04-13	4.0400	4.0600	4.0400	4.0600	+23.404%	2	422	+36.700%
2026-04-10	3.4800	3.4800	3.2900	3.2900	-6.000%	6	424	+68.693%
2026-04-09	3.0000	3.5700	2.9800	3.5000	+12.540%	14	427	+58.571%
2026-04-08	3.0000	3.1100	2.9200	3.1100	+75.706%	38	421	+78.457%
2026-04-06	1.7700	1.7700	1.7700	1.7700	+1.143%	1	445	+213.559%
2026-04-02	1.7600	1.7600	1.7500	1.7500	-10.256%	11	444	+217.143%
2026-04-01	1.9300	1.9500	1.8800	1.9500	+20.370%	17	444	+184.615%
2026-03-31	1.3400	1.6200	1.3000	1.6200	+43.363%	63	430	+242.593%
2026-03-30	1.2700	1.3000	1.1300	1.1300	-15.672%	45	438	+391.150%
2026-03-27	1.5600	1.6400	1.3400	1.3400	-19.760%	31	453	+314.179%
2026-03-26	2.0300	2.0300	1.6700	1.6700	-30.992%	37	446	+232.335%
2026-03-25	2.5200	2.5200	2.4200	2.4200	-17.123%	82	416	+129.339%
2026-03-23	2.7800	2.9200	2.7700	2.9200	+23.729%	5	362	+90.068%
2026-03-20	2.6900	2.6900	2.3600	2.3600	-23.871%	87	362	+135.169%
2026-03-19	3.1800	3.1800	2.7400	3.1000	-6.907%	79	356	+79.032%
2026-03-18	3.8600	3.8600	3.3100	3.3300	-24.146%	51	362	+66.667%
2026-03-17	4.5900	4.9200	4.3500	4.3900	-2.661%	8	324	+26.424%
2026-03-16	4.6200	4.6200	4.4000	4.5100	+4.640%	6	318	+23.060%
2026-03-13	5.0800	5.3200	4.2900	4.3100	-13.454%	127	319	+28.770%
2026-03-12	5.4300	5.4300	4.9000	4.9800	-16.583%	39	274	+11.446%
2026-03-11	6.4300	6.4300	5.9000	5.9700	-11.161%	35	279	-7.035%
2026-03-10	6.7600	6.8100	6.7200	6.7200	+3.385%	5	273	-17.411%
2026-03-09	4.6900	6.5000	4.6700	6.5000	+5.519%	14	276	-14.615%
2026-03-06	5.9300	6.2200	5.9300	6.1600	-2.686%	56	273	-9.903%
2026-03-05	6.3300	6.3300	6.3300	6.3300	-18.638%	6	258	-12.322%
2026-03-04	7.9600	7.9600	7.7800	7.7800	+11.621%	3	258	-28.663%
2026-03-03	6.6200	7.0600	6.1800	6.9700	-14.896%	139	258	-20.373%
2026-03-02	7.4000	8.3700	7.4000	8.1900	+5.541%	4	240	-32.234%
2026-02-27	8.0600	8.0600	7.7600	7.7600	-13.004%	6	241	-28.479%
2026-02-26	9.2400	9.2400	8.4100	8.9200	-13.566%	62	240	-37.780%
2026-02-25	9.9200	10.3200	9.9200	10.3200	+11.087%	9	221	-46.221%
2026-02-24	8.8200	9.3000	8.7600	9.2900	+13.570%	8	221	-40.258%
2026-02-23	9.5200	9.5200	8.0100	8.1800	-16.954%	34	220	-32.152%
2026-02-20	8.3700	9.8500	8.3700	9.8500	+6.028%	15	194	-43.655%
2026-02-19	9.2600	9.2900	9.2600	9.2900	-0.322%	15	181	-40.258%
2026-02-18	9.6500	9.8600	9.3200	9.3200	0.000%	23	166	-40.451%
2026-02-13	8.7700	9.3200	8.7700	9.3200	+4.367%	21	137	-40.451%
2026-02-12	12.1800	12.1800	8.9300	8.9300	-22.951%	47	137	-37.850%
2026-02-11	11.5300	11.6200	11.5300	11.5900	-5.310%	12	142	-52.114%
2026-02-10	12.5500	12.5500	12.2300	12.2400	-1.687%	21	151	-54.657%
2026-02-09	11.5800	12.5400	11.5800	12.4500	+7.051%	18	159	-55.422%
2026-02-06	9.3600	11.6300	9.2000	11.6300	+27.802%	101	150	-52.279%
2026-02-05	10.0000	10.0500	8.6000	9.1000	-17.273%	106	81	-39.011%
2026-02-04	11.5000	11.5000	10.6000	11.0000	-19.767%	10	76	-49.545%
2026-02-02	12.7000	13.7100	12.7000	13.7100	+12.010%	67	72	-59.519%
2026-01-30	13.0700	13.0700	12.2400	12.2400	0.000%	7	12	-54.657%
2026-01-29	12.2400	12.2400	12.2400	12.2400	-12.758%	1	7	-54.657%
2026-01-27	13.3400	14.0300	13.3400	14.0300	+8.591%	5	6	-60.442%
2026-01-26	12.9200	12.9200	12.9200	12.9200	0.000%	1	1	-57.043%

.dark-mode .VHCTNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VHCTNM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C740SPY Jul 31 2026 740.00 Call (SPY260731C00740000)option OPRA

SPY20260731C740
SPY Jul 31 2026 740.00 Call (SPY260731C00740000)
option OPRA