Dark

SPY20260731C760
SPY Jul 31 2026 760.00 Call (SPY260731C00760000)
option OPRA

EOD

Jul 27, 2026

0.0700-58.824%(-0.1000)19,507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3900	0.4200	0.0700	0.0700	-58.824%	19,507	20,764	0.000%
2026-07-24	0.2500	0.4500	0.1400	0.1700	-56.410%	13,637	19,475	-58.824%
2026-07-23	0.6100	0.7900	0.2800	0.3900	-75.472%	14,158	18,176	-82.051%
2026-07-22	1.4700	2.0500	1.2800	1.5900	-14.054%	4,816	15,807	-95.597%
2026-07-21	1.7200	2.1800	1.4100	1.8500	+54.167%	5,052	14,117	-96.216%
2026-07-20	2.3000	2.6300	1.1700	1.2000	-32.203%	7,887	14,458	-94.167%
2026-07-17	2.1000	2.9300	1.7400	1.7700	-51.507%	8,842	14,015	-96.045%
2026-07-16	4.8400	5.1600	3.2900	3.6500	-32.156%	6,261	11,829	-98.082%
2026-07-15	5.6900	6.2200	4.1400	5.3800	+8.687%	3,627	9,736	-98.699%
2026-07-14	4.9400	5.5000	4.2000	4.9500	+11.236%	2,180	9,976	-98.586%
2026-07-13	5.8000	6.2500	4.4000	4.4500	-33.582%	2,495	9,965	-98.427%
2026-07-10	5.7400	6.9200	0.0100	6.7000	+14.923%	3,261	9,498	-98.955%
2026-07-09	4.4700	6.0900	4.1700	5.8300	+51.823%	2,443	9,811	-98.799%
2026-07-08	3.7400	4.0800	2.9800	3.8400	-19.158%	1,630	10,254	-98.177%
2026-07-07	5.9600	6.1900	4.3900	4.7500	-28.356%	2,637	9,955	-98.526%
2026-07-06	5.6700	6.9200	5.3700	6.6300	+38.125%	2,400	9,717	-98.944%
2026-07-02	6.1800	7.4100	3.8800	4.8000	-15.194%	1,788	9,227	-98.542%
2026-07-01	5.9900	7.2500	5.2100	5.6600	-10.159%	3,623	9,227	-98.763%
2026-06-30	5.3700	7.1200	5.3200	6.3000	+16.883%	5,669	9,916	-98.889%
2026-06-29	4.4000	5.5100	3.7000	5.3900	+45.676%	1,643	5,228	-98.701%
2026-06-26	3.7100	5.0500	3.4000	3.7000	-22.917%	1,203	5,600	-98.108%
2026-06-25	5.9300	5.9300	3.9100	4.8000	-9.263%	1,050	5,377	-98.542%
2026-06-24	5.2300	6.4500	4.2800	5.2900	+1.731%	766	5,634	-98.677%
2026-06-23	5.3400	6.9000	5.0600	5.2000	-37.725%	5,648	5,524	-98.654%
2026-06-22	10.0600	10.3500	7.8000	8.3500	-14.534%	436	8,731	-99.162%
2026-06-18	10.2000	10.2800	8.7100	9.7700	+31.141%	532	4,908	-99.284%
2026-06-17	11.0200	11.5000	7.1000	7.4500	-30.178%	7,415	4,908	-99.060%
2026-06-16	13.0000	13.2000	10.6000	10.6700	-18.425%	2,402	4,908	-99.344%
2026-06-15	12.0700	14.5200	12.0600	13.0800	+49.657%	743	3,668	-99.465%
2026-06-12	8.9300	10.3500	7.7400	8.7400	+0.344%	241	3,668	-99.199%
2026-06-11	5.9000	9.0800	5.2500	8.7100	+55.536%	509	3,668	-99.196%
2026-06-10	7.0000	8.6700	5.3500	5.6000	-30.693%	837	3,517	-98.750%
2026-06-09	9.9600	11.0600	4.8500	8.0800	-4.941%	791	3,532	-99.134%
2026-06-08	10.6200	10.7700	8.4200	8.5000	+10.966%	172	3,428	-99.176%
2026-06-05	13.9800	14.2500	7.5700	7.6600	-53.604%	426	3,351	-99.086%
2026-06-04	14.3300	17.5900	14.3300	16.5100	+5.698%	646	3,300	-99.576%
2026-06-03	18.0400	18.3900	15.6200	15.6200	-18.263%	329	3,221	-99.552%
2026-06-02	17.7000	19.4300	17.5000	19.1100	+4.198%	137	3,323	-99.634%
2026-06-01	16.6100	19.1200	16.5800	18.3400	+5.645%	669	3,328	-99.618%
2026-05-29	17.6400	18.5500	16.6700	17.3600	-1.251%	172	3,294	-99.597%
2026-05-28	14.9100	17.5800	14.5700	17.5800	+12.332%	438	3,275	-99.602%
2026-05-27	16.0100	16.1200	14.7000	15.6500	-1.696%	175	3,106	-99.553%
2026-05-26	15.6900	16.7700	15.0400	15.9200	+12.988%	253	3,089	-99.560%
2026-05-22	14.9400	15.1300	13.5800	14.0900	+7.475%	144	3,044	-99.503%
2026-05-21	11.1400	13.6800	11.1400	13.1100	+3.800%	94	2,929	-99.466%
2026-05-20	10.4700	12.6300	10.2000	12.6300	+32.529%	403	2,929	-99.446%
2026-05-19	10.0900	10.2000	9.1200	9.5300	-18.268%	67	3,222	-99.265%
2026-05-18	12.7000	13.2700	10.3000	11.6600	-6.943%	370	3,222	-99.400%
2026-05-15	14.6700	15.0000	12.5300	12.5300	-29.725%	1,233	3,222	-99.441%
2026-05-14	16.3400	19.0300	16.3400	17.8300	+17.148%	468	2,790	-99.607%
2026-05-13	12.6300	15.8400	12.6000	15.2200	+15.830%	1,635	2,787	-99.540%
2026-05-12	12.5000	13.2000	10.6200	13.1400	-4.088%	99	2,787	-99.467%
2026-05-11	12.9600	14.4300	12.9300	13.7000	+7.704%	518	2,787	-99.489%
2026-05-08	11.6300	13.2800	11.6300	12.7200	+25.692%	1,688	2,598	-99.450%
2026-05-07	11.6200	12.0600	9.8500	10.1200	-13.430%	94	1,112	-99.308%
2026-05-06	8.8200	11.7600	8.8200	11.6900	+51.621%	139	1,122	-99.401%
2026-05-05	6.8100	7.9000	6.8100	7.7100	+26.187%	185	1,036	-99.092%
2026-05-04	6.5600	6.7500	5.9700	6.1100	-11.449%	75	1,147	-98.854%
2026-05-01	7.0300	7.4400	6.9000	6.9000	+5.023%	342	1,022	-98.986%
2026-04-30	4.8800	6.5700	4.8800	6.5700	+46.000%	411	1,022	-98.935%
2026-04-29	4.9200	4.9200	4.5000	4.5000	-13.295%	74	903	-98.444%
2026-04-28	5.4800	5.4800	5.1200	5.1900	-19.535%	124	836	-98.651%
2026-04-27	5.9500	6.4500	5.9500	6.4500	+8.769%	14	712	-98.915%
2026-04-24	5.2500	6.0100	5.2500	5.9300	+22.774%	5	714	-98.820%
2026-04-23	5.5300	5.6700	4.6200	4.8300	-11.213%	15	719	-98.551%
2026-04-22	4.8800	5.4400	4.8800	5.4400	+12.629%	7	721	-98.713%
2026-04-21	5.5100	5.8300	4.5600	4.8300	-8.000%	6	719	-98.551%
2026-04-20	5.3400	5.3400	5.0700	5.2500	-4.372%	27	719	-98.667%
2026-04-17	4.4700	5.9800	4.4700	5.4900	+48.780%	15	721	-98.725%
2026-04-16	3.7000	4.2400	3.5800	3.6900	+19.032%	30	720	-98.103%
2026-04-15	2.5200	3.1000	2.5200	3.1000	+33.047%	9	707	-97.742%
2026-04-14	1.7500	2.3700	1.7500	2.3300	+61.806%	85	707	-96.996%
2026-04-13	1.4400	1.4400	1.4400	1.4400	+25.217%	21	690	-95.139%
2026-04-08	1.1700	1.2500	1.1500	1.1500	+61.972%	44	669	-93.913%
2026-04-06	0.7400	0.7400	0.7100	0.7100	+2.899%	15	642	-90.141%
2026-04-02	0.7200	0.7200	0.6900	0.6900	-11.538%	6	643	-89.855%
2026-04-01	0.7800	0.7800	0.7800	0.7800	+39.286%	2	643	-91.026%
2026-03-31	0.5600	0.5600	0.5600	0.5600	+5.660%	1	643	-87.500%
2026-03-30	0.5300	0.5300	0.5300	0.5300	-7.018%	13	644	-86.792%
2026-03-27	0.6000	0.6000	0.5700	0.5700	-24.000%	13	655	-87.719%
2026-03-26	0.8300	0.8500	0.7500	0.7500	-27.885%	42	643	-90.667%
2026-03-24	0.9900	1.0400	0.9700	1.0400	-9.565%	11	629	-93.269%
2026-03-23	1.1500	1.3000	1.1500	1.1500	+15.000%	15	636	-93.913%
2026-03-20	1.1100	1.1100	1.0000	1.0000	-16.667%	21	640	-93.000%
2026-03-19	1.2900	1.2900	1.2000	1.2000	-20.000%	19	630	-94.167%
2026-03-18	1.5000	1.5000	1.5000	1.5000	-15.730%	1	643	-95.333%
2026-03-17	1.7800	1.7800	1.7800	1.7800	-5.319%	2	642	-96.067%
2026-03-13	2.1400	2.1400	1.8800	1.8800	-13.761%	5	642	-96.277%
2026-03-12	2.4000	2.4000	2.1800	2.1800	-15.830%	15	642	-96.789%
2026-03-11	2.5800	2.5900	2.5800	2.5900	-10.069%	11	642	-97.297%
2026-03-10	2.8300	2.9300	2.8300	2.8800	+5.109%	44	633	-97.569%
2026-03-09	2.1000	2.7400	2.1000	2.7400	+4.183%	67	590	-97.445%
2026-03-06	2.6500	2.6500	2.5500	2.6300	-6.071%	55	558	-97.338%
2026-03-05	3.2700	3.3400	2.8000	2.8000	-21.127%	4	527	-97.500%
2026-03-04	3.2600	3.5500	3.2600	3.5500	+10.938%	3	525	-98.028%
2026-03-03	3.0200	3.2000	2.7400	3.2000	-14.667%	18	524	-97.813%
2026-02-27	3.7500	3.7500	3.7500	3.7500	-4.580%	1	521	-98.133%
2026-02-23	4.0400	4.1000	3.9300	3.9300	-20.284%	45	520	-98.219%
2026-02-20	4.1200	4.9300	4.1200	4.9300	+15.187%	3	495	-98.580%
2026-02-19	4.2800	4.2800	4.2800	4.2800	-12.831%	10	493	-98.364%
2026-02-18	4.9100	4.9100	4.9100	4.9100	+13.921%	2	483	-98.574%
2026-02-17	3.9300	4.3100	3.8000	4.3100	-2.268%	11	482	-98.376%
2026-02-13	4.6700	4.6700	4.4100	4.4100	-11.976%	62	425	-98.413%
2026-02-12	4.9400	5.0100	4.9400	5.0100	-16.777%	4	425	-98.603%
2026-02-11	6.7300	6.7300	6.0200	6.0200	-9.880%	3	421	-98.837%
2026-02-10	6.6800	6.6800	6.6800	6.6800	+12.458%	1	420	-98.952%
2026-02-09	5.9500	5.9500	5.9400	5.9400	-1.165%	10	420	-98.822%
2026-02-06	5.1300	6.0100	5.0900	6.0100	+28.694%	388	411	-98.835%
2026-02-05	4.6700	4.6700	4.6700	4.6700	-37.650%	20	27	-98.501%
2026-02-02	7.4900	7.4900	7.4900	7.4900	-2.092%	5	7	-99.065%
2026-01-29	7.6500	7.6500	7.6500	7.6500	-7.160%	1	2	-99.085%
2026-01-28	8.2400	8.2400	8.2400	8.2400	+8.421%	1	2	-99.150%
2026-01-27	7.6000	7.6000	7.6000	7.6000	+8.417%	1	2	-99.079%
2026-01-26	7.0100	7.0100	7.0100	7.0100	0.000%	1	1	-99.001%

.dark-mode .X4Pt5m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X4Pt5m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C760SPY Jul 31 2026 760.00 Call (SPY260731C00760000)option OPRA

SPY20260731C760
SPY Jul 31 2026 760.00 Call (SPY260731C00760000)
option OPRA