Dark

SPY20260731C745
SPY Jul 31 2026 745.00 Call (SPY260731C00745000)
option OPRA

EOD

Jul 27, 2026

3.02-13.467%(-0.47)19,637

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.6100	5.9200	2.4300	3.0200	-13.467%	19,637	12,837	0.000%
2026-07-24	3.9200	5.4200	3.1700	3.4900	-23.297%	9,790	10,783	-13.467%
2026-07-23	5.0200	6.1100	3.6000	4.5500	-50.597%	4,988	9,246	-33.626%
2026-07-22	8.4300	10.2300	8.2500	9.2100	-1.708%	4,806	8,387	-67.210%
2026-07-21	8.7500	10.0000	7.6700	9.3700	+35.405%	2,486	7,950	-67.769%
2026-07-20	9.8100	10.5500	6.7300	6.9200	-13.823%	2,076	7,661	-56.358%
2026-07-17	8.3900	10.4000	7.7600	8.0300	-34.927%	2,721	7,567	-62.391%
2026-07-16	14.1200	14.8800	11.2500	12.3400	-18.115%	358	7,454	-75.527%
2026-07-15	15.5900	15.9000	12.8500	15.0700	+6.955%	470	7,388	-79.960%
2026-07-14	13.0800	14.4400	12.8000	14.0900	+9.310%	70	7,413	-78.566%
2026-07-13	15.2100	15.6300	12.5500	12.8900	-21.926%	190	7,422	-76.571%
2026-07-10	14.8300	16.7200	13.2800	16.5100	+13.627%	222	7,393	-81.708%
2026-07-09	12.3500	15.2500	11.6600	14.5300	+28.698%	371	7,356	-79.215%
2026-07-08	10.8200	11.7500	9.2600	11.2900	-10.539%	1,268	7,464	-73.251%
2026-07-07	15.0800	15.0800	11.8500	12.6200	-17.785%	266	7,750	-76.070%
2026-07-06	14.0100	16.1600	13.5700	15.3500	+25.717%	427	7,779	-80.326%
2026-07-02	14.3500	16.2600	10.3300	12.2100	-7.919%	3,595	6,916	-75.266%
2026-07-01	13.5400	15.7200	12.2900	13.2600	-8.803%	1,181	6,916	-77.225%
2026-06-30	12.5400	15.3000	12.3300	14.5400	+18.211%	1,117	7,082	-79.230%
2026-06-29	10.6600	12.6000	9.2600	12.3000	+40.091%	1,653	7,027	-75.447%
2026-06-26	8.6400	11.4800	8.0000	8.7800	-19.376%	260	7,064	-65.604%
2026-06-25	12.4600	12.8700	9.4600	10.8900	-9.701%	788	7,029	-72.268%
2026-06-24	11.6000	13.4100	10.0800	12.0600	+3.697%	888	6,860	-74.959%
2026-06-23	11.5200	13.9000	11.2300	11.6300	-29.728%	1,048	7,014	-74.033%
2026-06-22	18.2000	19.4000	15.7000	16.5500	-9.166%	600	6,872	-81.752%
2026-06-18	18.9300	19.0000	16.7400	18.2200	+21.467%	6,160	1,139	-83.425%
2026-06-17	19.9000	20.4500	14.2000	15.0000	-24.433%	727	1,139	-79.867%
2026-06-16	22.6400	22.6400	19.5500	19.8500	-12.824%	92	1,139	-84.786%
2026-06-15	20.5800	24.2000	20.5800	22.7700	+39.693%	121	1,196	-86.737%
2026-06-12	15.7000	18.2000	13.9500	16.3000	+5.365%	537	1,196	-81.472%
2026-06-11	10.9200	15.8500	10.7100	15.4700	+52.114%	92	1,196	-80.478%
2026-06-10	12.8700	15.5500	10.1700	10.1700	-31.144%	118	1,168	-70.305%
2026-06-09	17.7000	19.2200	9.9500	14.7700	-5.321%	501	1,207	-79.553%
2026-06-08	18.4000	18.8600	15.6000	15.6000	-2.622%	231	1,096	-80.641%
2026-06-05	23.3200	23.3200	15.6200	16.0200	-41.383%	187	1,071	-81.149%
2026-06-04	24.1500	27.3300	24.1500	27.3300	+8.066%	99	995	-88.950%
2026-06-03	27.6200	27.6500	25.2900	25.2900	-13.568%	225	899	-88.059%
2026-06-02	27.3200	29.2600	27.3200	29.2600	+3.137%	15	709	-89.679%
2026-06-01	26.1800	29.2200	26.1800	28.3700	+5.152%	190	706	-89.355%
2026-05-29	26.8400	28.3000	26.3100	26.9800	+1.620%	68	747	-88.807%
2026-05-28	23.8600	26.5500	23.8600	26.5500	+10.212%	72	730	-88.625%
2026-05-27	24.5300	24.5300	24.0100	24.0900	-0.946%	41	733	-87.464%
2026-05-26	24.2900	25.6500	23.5000	24.3200	+9.698%	76	733	-87.582%
2026-05-22	23.0000	23.8300	21.8200	22.1700	+9.536%	197	789	-86.378%
2026-05-21	18.3800	21.5500	18.3800	20.2400	+0.697%	11	812	-85.079%
2026-05-20	17.5400	20.6300	17.2100	20.1000	+22.263%	70	812	-84.975%
2026-05-19	17.0000	18.3700	16.2200	16.4400	-13.337%	58	793	-81.630%
2026-05-18	20.2700	20.5500	17.1100	18.9700	-2.267%	42	793	-84.080%
2026-05-15	22.7700	23.0000	19.4100	19.4100	-26.865%	22	793	-84.441%
2026-05-14	24.5900	27.6600	24.5900	26.5400	+14.495%	65	760	-88.621%
2026-05-13	19.3100	23.7400	19.3100	23.1800	+12.035%	56	756	-86.972%
2026-05-12	19.8300	20.6900	17.6300	20.6900	-7.220%	426	756	-85.404%
2026-05-11	20.4800	22.3000	20.4800	22.3000	+10.505%	263	756	-86.457%
2026-05-08	19.7000	20.6900	19.7000	20.1800	+16.378%	71	835	-85.035%
2026-05-07	19.2800	19.2800	16.7200	17.3400	-8.544%	41	817	-82.584%
2026-05-06	15.7800	18.9600	15.7800	18.9600	+39.823%	412	817	-84.072%
2026-05-05	12.5200	13.5600	12.5200	13.5600	+23.610%	8	987	-77.729%
2026-05-04	11.6000	11.6000	10.9500	10.9700	-13.758%	114	985	-72.470%
2026-05-01	13.0400	13.0400	12.5200	12.7200	+7.705%	72	891	-76.258%
2026-04-30	9.1800	11.8100	8.8500	11.8100	+30.353%	73	891	-74.428%
2026-04-29	8.8500	9.0600	8.8500	9.0600	-4.430%	52	847	-66.667%
2026-04-28	9.5300	9.5300	9.2100	9.4800	-11.069%	86	820	-68.143%
2026-04-27	10.6600	10.6600	10.6600	10.6600	-0.374%	1	743	-71.670%
2026-04-24	9.4300	10.7000	9.3400	10.7000	+20.631%	5	744	-71.776%
2026-04-23	9.8100	9.8100	7.8500	8.8700	-6.533%	54	744	-65.953%
2026-04-22	9.0100	9.5400	8.9500	9.4900	+18.922%	37	730	-68.177%
2026-04-21	10.2800	10.2800	7.9800	7.9800	-14.009%	27	725	-62.155%
2026-04-20	9.2800	9.6800	9.0600	9.2800	-4.231%	72	725	-67.457%
2026-04-17	8.5800	10.1600	8.5800	9.6900	+35.905%	296	724	-68.834%
2026-04-16	6.7800	7.6600	6.7800	7.1300	+9.524%	38	613	-57.644%
2026-04-15	4.9700	6.5100	4.9700	6.5100	+36.192%	26	575	-53.610%
2026-04-14	3.5200	4.7800	3.5200	4.7800	+66.551%	224	560	-36.820%
2026-04-13	2.4300	2.8700	2.4300	2.8700	+6.296%	6	684	+5.226%
2026-04-10	2.8200	2.8200	2.7000	2.7000	+2.662%	183	685	+11.852%
2026-04-09	2.4100	2.8100	2.2700	2.6300	+8.230%	100	573	+14.829%
2026-04-08	2.3700	2.4300	2.3100	2.4300	+88.372%	52	543	+24.280%
2026-04-07	1.2900	1.2900	1.2900	1.2900	-7.194%	10	496	+134.109%
2026-04-02	1.4100	1.4100	1.3900	1.3900	-5.442%	11	496	+117.266%
2026-04-01	1.5400	1.5400	1.4700	1.4700	+14.844%	22	496	+105.442%
2026-03-31	1.1000	1.2800	1.0000	1.2800	+28.000%	261	491	+135.938%
2026-03-30	1.0000	1.0000	1.0000	1.0000	-3.846%	2	378	+202.000%
2026-03-27	1.2400	1.2400	1.0400	1.0400	-24.638%	18	378	+190.385%
2026-03-26	1.4200	1.4200	1.3800	1.3800	-26.596%	46	389	+118.841%
2026-03-25	1.9500	2.0400	1.8800	1.8800	+0.535%	97	345	+60.638%
2026-03-24	1.8500	2.0100	1.8500	1.8700	-15.385%	60	359	+61.497%
2026-03-23	2.2100	2.2100	2.2100	2.2100	+13.333%	2	323	+36.652%
2026-03-20	1.9500	1.9500	1.9500	1.9500	-11.364%	2	323	+54.872%
2026-03-19	2.4100	2.5100	2.1800	2.2000	-22.261%	31	325	+37.273%
2026-03-18	3.0900	3.0900	2.8300	2.8300	-20.728%	4	305	+6.714%
2026-03-17	3.5700	3.5700	3.5700	3.5700	-3.774%	2	304	-15.406%
2026-03-16	3.7400	3.7400	3.7100	3.7100	-2.111%	3	302	-18.598%
2026-03-13	4.2500	4.2500	3.7900	3.7900	-7.335%	16	301	-20.317%
2026-03-12	4.4700	4.4700	4.0900	4.0900	-17.706%	17	305	-26.161%
2026-03-11	4.8300	4.9700	4.8300	4.9700	-5.693%	5	289	-39.235%
2026-03-10	5.3100	5.3100	5.2700	5.2700	+21.709%	198	289	-42.694%
2026-03-09	3.7700	4.3300	3.7700	4.3300	-12.170%	7	209	-30.254%
2026-03-06	5.0300	5.1200	4.9300	4.9300	-5.010%	70	209	-38.742%
2026-03-05	5.6300	5.6300	5.1900	5.1900	-18.268%	3	199	-41.811%
2026-03-04	6.3900	6.5000	6.3500	6.3500	+10.627%	5	196	-52.441%
2026-03-03	5.3700	5.8900	5.0300	5.7400	-16.691%	62	195	-47.387%
2026-03-02	6.7200	7.2800	6.3900	6.8900	-15.667%	10	143	-56.168%
2026-02-26	8.4000	8.4000	8.1500	8.1700	-8.511%	26	148	-63.035%
2026-02-25	8.3500	8.9600	8.3500	8.9300	+25.952%	30	119	-66.181%
2026-02-23	7.0800	7.1100	6.9000	7.0900	-10.818%	6	119	-57.405%
2026-02-13	7.4300	7.9500	7.4300	7.9500	-3.049%	3	120	-62.013%
2026-02-12	8.2700	8.3400	8.1900	8.2000	-18.731%	4	120	-63.171%
2026-02-11	10.0900	10.0900	10.0900	10.0900	-2.418%	2	118	-70.069%
2026-02-10	11.0600	11.0600	10.3400	10.3400	-4.171%	118	118	-70.793%
2026-02-09	10.7400	10.8000	10.7400	10.7900	+13.579%	4	4	-72.011%
2026-02-06	8.3800	9.5000	8.3800	9.5000	+30.316%	3	3	-68.211%
2026-02-05	7.3300	7.6000	7.2800	7.2900	-24.299%	4	4	-58.573%
2026-02-04	9.6300	9.6300	9.6300	9.6300	+1.262%	1	2	-68.640%
2026-02-03	10.7300	10.7300	9.5100	9.5100	0.000%	2	1	-68.244%

.dark-mode .lrsxDk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lrsxDk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C745SPY Jul 31 2026 745.00 Call (SPY260731C00745000)option OPRA

SPY20260731C745
SPY Jul 31 2026 745.00 Call (SPY260731C00745000)
option OPRA