Dark

SPY20260731C765
SPY Jul 31 2026 765.00 Call (SPY260731C00765000)
option OPRA

EOD

Jul 27, 2026

0.0200-50.000%(-0.0200)3,974

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1200	0.1200	0.0200	0.0200	-50.000%	3,974	12,412	0.000%
2026-07-24	0.0800	0.1500	0.0400	0.0400	-66.667%	3,671	14,049	-50.000%
2026-07-23	0.2800	0.3000	0.0800	0.1200	-78.571%	9,275	12,816	-83.333%
2026-07-22	0.6100	0.8500	0.4600	0.5600	-26.316%	3,683	9,892	-96.429%
2026-07-21	0.7400	0.9800	0.5900	0.7600	+49.020%	5,643	10,753	-97.368%
2026-07-20	1.1300	1.3100	0.4800	0.5100	-40.000%	7,014	11,010	-96.078%
2026-07-17	1.1400	1.5500	0.8300	0.8500	-57.711%	2,171	10,501	-97.647%
2026-07-16	2.8400	3.0500	1.8400	2.0100	-38.906%	1,554	10,360	-99.005%
2026-07-15	3.6700	3.9100	2.4200	3.2900	+9.667%	4,748	10,448	-99.392%
2026-07-14	2.9800	3.4000	2.6000	3.0000	+11.111%	801	8,950	-99.333%
2026-07-13	3.7500	4.1000	2.7000	2.7000	-38.776%	1,494	8,760	-99.259%
2026-07-10	3.9100	4.6300	2.8700	4.4100	+15.748%	8,164	8,855	-99.546%
2026-07-09	2.7900	4.0100	2.6000	3.8100	+58.750%	1,024	10,231	-99.475%
2026-07-08	2.3600	2.5600	1.8100	2.4000	-21.311%	1,066	10,150	-99.167%
2026-07-07	4.0500	4.1700	2.8400	3.0500	-32.222%	879	10,662	-99.344%
2026-07-06	3.8300	4.7200	3.6400	4.5000	+41.956%	1,233	10,850	-99.556%
2026-07-02	4.3100	5.3900	2.5500	3.1700	-18.718%	2,152	10,468	-99.369%
2026-07-01	4.0000	5.1600	3.6400	3.9000	-13.717%	3,723	10,468	-99.487%
2026-06-30	3.8600	5.0600	3.8400	4.5200	+21.505%	6,325	7,722	-99.558%
2026-06-29	3.4600	3.9100	2.5700	3.7200	+53.086%	1,414	2,583	-99.462%
2026-06-26	2.5000	3.6200	2.1700	2.4300	-29.155%	709	1,853	-99.177%
2026-06-25	4.3200	4.3200	2.7500	3.4300	-12.500%	882	1,724	-99.417%
2026-06-24	3.8200	4.7600	3.1400	3.9200	+3.979%	295	1,575	-99.490%
2026-06-23	3.7500	5.1600	3.6900	3.7700	-38.399%	461	1,531	-99.469%
2026-06-22	7.8000	8.0600	5.9500	6.1200	-22.038%	246	1,641	-99.673%
2026-06-18	8.0200	8.0200	6.6800	7.8500	+41.187%	167	1,620	-99.745%
2026-06-17	8.7000	8.8900	5.3800	5.5600	-33.572%	181	1,620	-99.640%
2026-06-16	10.7500	10.8200	8.3700	8.3700	-20.963%	320	1,620	-99.761%
2026-06-15	9.6500	12.0100	9.6500	10.5900	+56.657%	786	1,418	-99.811%
2026-06-12	6.9100	8.4200	5.9900	6.7600	+2.424%	105	1,418	-99.704%
2026-06-11	4.3800	7.0300	4.1900	6.6000	+65.000%	43	1,418	-99.697%
2026-06-10	5.4800	6.6800	4.0000	4.0000	-36.609%	115	1,408	-99.500%
2026-06-09	7.8500	8.5600	3.9400	6.3100	-9.078%	245	1,391	-99.683%
2026-06-08	7.9500	8.6400	6.8000	6.9400	+16.639%	273	1,318	-99.712%
2026-06-05	11.6700	11.6700	5.9400	5.9500	-59.191%	316	1,361	-99.664%
2026-06-04	12.1100	14.6700	11.6400	14.5800	+7.681%	198	1,292	-99.863%
2026-06-03	14.2100	14.2100	13.4600	13.5400	-15.953%	13	1,370	-99.852%
2026-06-02	14.9600	16.5800	14.9600	16.1100	+0.436%	31	1,368	-99.876%
2026-06-01	14.1600	16.2200	13.8900	16.0400	+10.468%	135	1,356	-99.875%
2026-05-29	14.7500	15.7300	14.2300	14.5200	-2.746%	288	1,331	-99.862%
2026-05-28	12.6500	14.9300	12.5300	14.9300	+13.623%	30	1,421	-99.866%
2026-05-27	13.0400	13.6500	12.6000	13.1400	-1.277%	184	1,460	-99.848%
2026-05-26	13.2600	14.1200	12.6100	13.3100	+13.761%	229	1,355	-99.850%
2026-05-22	12.4800	12.8500	11.7000	11.7000	+15.044%	120	1,298	-99.829%
2026-05-21	9.4000	11.4700	9.4000	10.1700	-3.693%	109	1,252	-99.803%
2026-05-20	9.2100	10.5600	9.2100	10.5600	+32.000%	45	1,252	-99.811%
2026-05-19	7.6500	9.2000	7.6500	8.0000	-4.077%	28	1,147	-99.750%
2026-05-18	10.1900	10.4000	8.3400	8.3400	-26.649%	32	1,147	-99.760%
2026-05-15	12.6600	12.6600	11.1900	11.3700	-25.049%	174	1,147	-99.824%
2026-05-14	14.3500	16.5700	14.2000	15.1700	+14.491%	238	1,174	-99.868%
2026-05-13	10.3000	13.5600	10.3000	13.2500	+21.226%	51	1,049	-99.849%
2026-05-12	10.6400	10.9800	8.8300	10.9300	-7.686%	65	1,049	-99.817%
2026-05-11	11.3800	12.2200	11.3800	11.8400	+10.140%	21	1,049	-99.831%
2026-05-08	9.7500	11.2300	9.7500	10.7500	+24.277%	177	995	-99.814%
2026-05-07	9.9300	9.9900	8.3100	8.6500	-11.554%	226	1,018	-99.769%
2026-05-06	7.4400	9.8600	7.4300	9.7800	+56.731%	137	1,049	-99.796%
2026-05-05	5.9100	6.3000	5.9100	6.2400	+23.810%	53	944	-99.679%
2026-05-04	5.3000	5.3000	5.0400	5.0400	-16.969%	3	938	-99.603%
2026-05-01	6.3400	6.3500	5.9100	6.0700	+13.670%	427	966	-99.671%
2026-04-30	4.4400	5.3400	4.3500	5.3400	+29.612%	13	966	-99.625%
2026-04-28	4.5900	4.5900	4.1200	4.1200	-18.738%	17	965	-99.515%
2026-04-27	5.2000	5.2000	5.0700	5.0700	+0.595%	5	965	-99.606%
2026-04-24	4.1400	5.0400	4.1400	5.0400	+34.759%	39	962	-99.603%
2026-04-23	4.4900	4.5800	3.7400	3.7400	-11.374%	4	963	-99.465%
2026-04-22	4.0600	4.3400	4.0600	4.2200	+11.346%	4	965	-99.526%
2026-04-21	4.7700	4.7700	3.6400	3.7900	-9.113%	12	965	-99.472%
2026-04-20	4.1500	4.1700	4.1500	4.1700	-5.442%	2	965	-99.520%
2026-04-17	3.6400	4.6300	3.6400	4.4100	+48.485%	13	965	-99.546%
2026-04-16	2.9900	3.1400	2.9400	2.9700	+64.088%	207	964	-99.327%
2026-04-14	1.6200	1.8700	1.6200	1.8100	+77.451%	3	760	-98.895%
2026-04-13	1.0000	1.0200	1.0000	1.0200	+3.030%	100	761	-98.039%
2026-04-10	1.0500	1.0500	0.9900	0.9900	-3.883%	8	711	-97.980%
2026-04-09	1.0400	1.1000	1.0300	1.0300	+4.040%	14	710	-98.058%
2026-04-08	0.9700	0.9900	0.8900	0.9900	+59.677%	7	713	-97.980%
2026-04-01	0.6200	0.6200	0.6200	0.6200	+47.619%	2	717	-96.774%
2026-03-30	0.4200	0.4200	0.4200	0.4200	-4.545%	1	719	-95.238%
2026-03-27	0.5300	0.5400	0.4400	0.4400	-24.138%	112	720	-95.455%
2026-03-26	0.6800	0.6900	0.5800	0.5800	-28.395%	342	612	-96.552%
2026-03-24	0.8100	0.8100	0.8100	0.8100	-13.830%	1	272	-97.531%
2026-03-23	0.9000	0.9500	0.9000	0.9400	+18.987%	5	271	-97.872%
2026-03-20	0.8100	0.8100	0.7900	0.7900	-11.236%	3	271	-97.468%
2026-03-19	0.8900	0.8900	0.8900	0.8900	-37.762%	2	268	-97.753%
2026-03-17	1.5600	1.5600	1.4300	1.4300	-6.536%	7	270	-98.601%
2026-03-16	1.5300	1.5300	1.5300	1.5300	-12.069%	5	275	-98.693%
2026-03-12	1.8500	1.8500	1.7400	1.7400	-15.942%	19	270	-98.851%
2026-03-11	2.0900	2.0900	2.0700	2.0700	-11.538%	5	270	-99.034%
2026-03-10	2.3300	2.3400	2.3300	2.3400	+11.962%	42	273	-99.145%
2026-03-09	1.6400	2.0900	1.6400	2.0900	-6.696%	32	231	-99.043%
2026-03-06	2.1600	2.2400	2.1300	2.2400	-9.312%	54	200	-99.107%
2026-03-03	2.2200	2.4700	2.2200	2.4700	-16.271%	63	152	-99.190%
2026-03-02	2.9500	2.9500	2.9500	2.9500	-2.961%	2	164	-99.322%
2026-02-27	3.0400	3.0400	3.0400	3.0400	-29.466%	25	164	-99.342%
2026-02-25	4.1500	4.3100	4.1500	4.3100	+12.827%	2	190	-99.536%
2026-02-24	3.8200	3.8200	3.8200	3.8200	+10.725%	75	190	-99.476%
2026-02-23	3.4500	3.4500	3.4500	3.4500	-10.622%	1	265	-99.420%
2026-02-20	3.8600	3.8600	3.8600	3.8600	+11.239%	1	264	-99.482%
2026-02-19	3.4700	3.4700	3.4700	3.4700	-2.801%	50	264	-99.424%
2026-02-17	3.3000	3.5700	3.3000	3.5700	-2.989%	3	264	-99.440%
2026-02-13	3.9500	4.0000	3.6800	3.6800	-17.673%	44	223	-99.457%
2026-02-12	5.2700	5.3200	4.4700	4.4700	-14.203%	4	223	-99.553%
2026-02-11	5.0700	5.2100	5.0700	5.2100	-7.130%	101	222	-99.616%
2026-02-09	5.6100	5.6100	5.6100	5.6100	+4.664%	1	322	-99.643%
2026-02-06	4.9100	5.3600	4.9100	5.3600	+4.483%	453	323	-99.627%
2026-02-03	5.5000	5.5000	4.8700	5.1300	-17.258%	21	6	-99.610%
2026-02-02	6.2000	6.2000	6.2000	6.2000	0.000%	5	5	-99.677%

.dark-mode .GlPyGB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GlPyGB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C765SPY Jul 31 2026 765.00 Call (SPY260731C00765000)option OPRA

SPY20260731C765
SPY Jul 31 2026 765.00 Call (SPY260731C00765000)
option OPRA