Dark

SPY20260731C770
SPY Jul 31 2026 770.00 Call (SPY260731C00770000)
option OPRA

EOD

Jul 27, 2026

0.0100-50.000%(-0.0100)507

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0100	0.0100	-50.000%	507	10,132	0.000%
2026-07-24	0.0400	0.0600	0.0100	0.0200	-33.333%	2,365	10,237	-50.000%
2026-07-23	0.0900	0.1100	0.0300	0.0300	-82.353%	8,867	9,503	-66.667%
2026-07-22	0.2100	0.3000	0.1500	0.1700	-39.286%	769	15,802	-94.118%
2026-07-21	0.3100	0.3900	0.2400	0.2800	+40.000%	2,581	15,565	-96.429%
2026-07-20	0.4900	0.5800	0.1800	0.2000	-45.946%	3,389	15,444	-95.000%
2026-07-17	0.5700	0.7800	0.3600	0.3700	-63.000%	4,031	15,622	-97.297%
2026-07-16	1.5100	1.6500	0.9200	1.0000	-43.820%	1,375	14,703	-99.000%
2026-07-15	2.0600	2.2300	1.3200	1.7800	+6.587%	2,738	14,767	-99.438%
2026-07-14	1.7600	2.0000	1.5200	1.6700	+7.742%	2,324	14,805	-99.401%
2026-07-13	2.3500	2.4200	1.5500	1.5500	-43.431%	2,586	14,687	-99.355%
2026-07-10	2.3000	2.9000	1.7000	2.7400	+17.094%	10,292	14,312	-99.635%
2026-07-09	1.5500	2.4700	1.5500	2.3400	+74.627%	2,347	5,872	-99.573%
2026-07-08	1.3700	1.4600	1.0400	1.3400	-27.568%	570	4,745	-99.254%
2026-07-07	2.5300	2.6900	1.7200	1.8500	-38.127%	862	4,747	-99.459%
2026-07-06	2.4300	3.1400	2.3500	2.9900	+45.146%	1,453	4,585	-99.666%
2026-07-02	3.1100	3.7000	1.6400	2.0600	-21.970%	2,297	4,980	-99.515%
2026-07-01	2.8200	3.5100	2.4800	2.6400	-15.385%	1,755	4,980	-99.621%
2026-06-30	2.6400	3.5800	2.6100	3.1200	+21.875%	2,202	5,070	-99.679%
2026-06-29	2.0600	2.7200	1.8100	2.5600	+50.588%	1,495	3,938	-99.609%
2026-06-26	1.7100	2.5000	1.4000	1.7000	-27.660%	1,624	3,828	-99.412%
2026-06-25	3.0000	3.0200	1.8700	2.3500	-13.603%	1,643	3,751	-99.574%
2026-06-24	2.7400	3.4200	2.0900	2.7200	+2.256%	1,473	3,778	-99.632%
2026-06-23	2.7900	3.6800	2.5900	2.6600	-42.174%	1,861	3,639	-99.624%
2026-06-22	5.9000	6.1500	4.2600	4.6000	-21.902%	395	3,583	-99.783%
2026-06-18	6.0900	6.1200	5.0400	5.8900	+38.915%	589	3,513	-99.830%
2026-06-17	6.6000	6.9100	3.9600	4.2400	-34.264%	856	3,513	-99.764%
2026-06-16	8.2600	8.5700	6.4500	6.4500	-23.397%	860	3,513	-99.845%
2026-06-15	7.6200	9.7000	7.6200	8.4200	+60.687%	718	2,302	-99.881%
2026-06-12	5.5900	6.6500	4.5400	5.2400	-3.499%	536	2,302	-99.809%
2026-06-11	3.5400	5.6500	3.0500	5.4300	+70.219%	321	2,302	-99.816%
2026-06-10	4.2000	5.3300	3.1700	3.1900	-32.272%	463	2,294	-99.687%
2026-06-09	6.3500	6.7000	2.7700	4.7100	-9.943%	808	2,271	-99.788%
2026-06-08	6.5500	6.8000	5.1500	5.2300	+14.192%	273	2,201	-99.809%
2026-06-05	9.2000	9.2000	4.5400	4.5800	-62.117%	837	2,224	-99.782%
2026-06-04	9.5400	12.0900	9.5400	12.0900	+14.597%	569	1,864	-99.917%
2026-06-03	12.9200	12.9200	10.5500	10.5500	-20.076%	252	1,715	-99.905%
2026-06-02	12.8400	13.7400	12.8300	13.2000	-0.975%	63	1,613	-99.924%
2026-06-01	11.8100	13.5900	11.4300	13.3300	+9.622%	531	1,629	-99.925%
2026-05-29	12.3500	13.2800	11.7000	12.1600	-3.108%	96	1,168	-99.918%
2026-05-28	10.2000	12.5500	10.2000	12.5500	+15.138%	263	1,157	-99.920%
2026-05-27	10.9400	11.2100	10.4700	10.9000	-3.710%	143	1,103	-99.908%
2026-05-26	11.1000	12.0800	10.6100	11.3200	+15.392%	475	998	-99.912%
2026-05-22	9.9400	10.9200	9.8100	9.8100	+15.006%	194	841	-99.898%
2026-05-21	7.8600	9.5000	7.3300	8.5300	-0.814%	48	832	-99.883%
2026-05-20	7.3000	8.9200	6.8100	8.6000	+32.716%	74	832	-99.884%
2026-05-19	6.8300	7.5600	5.9800	6.4800	-13.369%	220	822	-99.846%
2026-05-18	8.9300	8.9300	6.9900	7.4800	-11.584%	142	822	-99.866%
2026-05-15	10.0000	10.7300	8.4200	8.4600	-36.054%	253	822	-99.882%
2026-05-14	12.3600	14.1200	12.2600	13.2300	+18.761%	243	700	-99.924%
2026-05-13	9.0000	11.4000	8.9100	11.1400	+24.609%	52	540	-99.910%
2026-05-12	8.8700	8.9400	7.3300	8.9400	-7.453%	31	540	-99.888%
2026-05-11	9.5100	10.2800	9.5100	9.6600	+8.418%	14	540	-99.896%
2026-05-08	8.5600	9.2800	8.5600	8.9100	+26.383%	104	505	-99.888%
2026-05-07	7.7200	8.5200	6.9900	7.0500	-13.177%	44	461	-99.858%
2026-05-06	5.9900	8.1200	5.9900	8.1200	+113.123%	58	432	-99.877%
2026-05-04	4.3400	4.3400	3.8100	3.8100	-15.708%	3	410	-99.738%
2026-05-01	4.6800	5.1500	4.5200	4.5200	+5.607%	34	406	-99.779%
2026-04-30	3.5800	4.2800	3.0500	4.2800	+38.511%	239	406	-99.766%
2026-04-29	3.0700	3.1100	3.0700	3.0900	-13.202%	51	351	-99.676%
2026-04-28	3.6000	3.7000	3.5600	3.5600	-10.777%	107	310	-99.719%
2026-04-27	4.0100	4.0100	3.9900	3.9900	-1.966%	3	417	-99.749%
2026-04-24	3.3200	4.0700	3.2800	4.0700	+32.143%	34	414	-99.754%
2026-04-23	3.5200	3.6500	3.0800	3.0800	-11.748%	103	424	-99.675%
2026-04-22	3.4500	3.4900	3.4500	3.4900	+14.426%	3	370	-99.713%
2026-04-21	2.9900	3.0500	2.9900	3.0500	-10.029%	29	386	-99.672%
2026-04-20	3.6500	3.6600	3.3900	3.3900	-8.871%	52	386	-99.705%
2026-04-17	3.1200	4.0400	3.1200	3.7200	+36.765%	91	387	-99.731%
2026-04-16	2.3100	2.7200	2.3100	2.7200	+23.077%	56	388	-99.632%
2026-04-15	1.7700	2.2200	1.7700	2.2100	+49.324%	148	347	-99.548%
2026-04-14	1.1000	1.5100	1.1000	1.4800	+70.115%	81	419	-99.324%
2026-04-13	0.8700	0.8700	0.8700	0.8700	-1.136%	3	458	-98.851%
2026-04-10	0.8500	0.8800	0.8400	0.8800	+1.149%	7	461	-98.864%
2026-04-09	0.8600	0.8700	0.8600	0.8700	+11.538%	12	462	-98.851%
2026-04-08	0.8000	0.8000	0.7600	0.7800	+52.941%	32	474	-98.718%
2026-04-06	0.5300	0.5300	0.5100	0.5100	+4.082%	9	474	-98.039%
2026-04-02	0.4900	0.4900	0.4900	0.4900	-7.547%	4	478	-97.959%
2026-04-01	0.5100	0.5300	0.5100	0.5300	+39.474%	102	478	-98.113%
2026-03-31	0.4100	0.4300	0.3800	0.3800	-2.564%	75	509	-97.368%
2026-03-30	0.3900	0.3900	0.3900	0.3900	-15.217%	2	529	-97.436%
2026-03-27	0.4600	0.4600	0.4600	0.4600	0.000%	3	528	-97.826%
2026-03-26	0.5300	0.5300	0.4600	0.4600	-25.806%	36	528	-97.826%
2026-03-25	0.6600	0.6600	0.6200	0.6200	+3.333%	128	493	-98.387%
2026-03-24	0.6000	0.6000	0.6000	0.6000	-26.829%	1	374	-98.333%
2026-03-23	0.7800	0.8200	0.7800	0.8200	+24.242%	13	373	-98.780%
2026-03-20	0.6700	0.6700	0.6600	0.6600	-8.333%	31	368	-98.485%
2026-03-19	0.8300	0.8300	0.7200	0.7200	-18.182%	53	350	-98.611%
2026-03-18	1.0700	1.0700	0.8800	0.8800	-24.786%	47	353	-98.864%
2026-03-17	1.2900	1.3000	1.1700	1.1700	-4.098%	8	316	-99.145%
2026-03-16	1.3200	1.3200	1.2200	1.2200	+2.521%	12	318	-99.180%
2026-03-13	1.4200	1.4500	1.1900	1.1900	-11.194%	45	328	-99.160%
2026-03-12	1.5800	1.5800	1.3400	1.3400	-20.238%	97	307	-99.254%
2026-03-11	1.8200	1.8200	1.6400	1.6800	-9.677%	4	313	-99.405%
2026-03-10	1.8600	1.8600	1.8600	1.8600	+8.140%	10	313	-99.462%
2026-03-09	1.3200	1.7700	1.3000	1.7200	-4.972%	44	313	-99.419%
2026-03-06	1.7500	1.8100	1.6400	1.8100	-4.737%	21	288	-99.448%
2026-03-05	2.1600	2.1800	1.8500	1.9000	-13.242%	16	271	-99.474%
2026-03-04	2.1700	2.3000	2.1200	2.1900	+4.286%	10	264	-99.543%
2026-03-03	2.0100	2.1000	1.8900	2.1000	-21.348%	19	269	-99.524%
2026-03-02	2.3000	2.6700	2.3000	2.6700	+5.534%	3	266	-99.625%
2026-02-27	2.6100	2.6200	2.4400	2.5300	-14.237%	9	265	-99.605%
2026-02-26	2.8600	2.9500	2.7700	2.9500	-17.367%	12	261	-99.661%
2026-02-25	3.5100	3.5700	3.5100	3.5700	+11.563%	22	233	-99.720%
2026-02-23	3.2400	3.2400	3.2000	3.2000	-4.478%	3	233	-99.688%
2026-02-18	3.0100	3.3500	3.0100	3.3500	+2.446%	10	234	-99.701%
2026-02-13	2.9500	3.2700	2.9500	3.2700	-6.304%	7	225	-99.694%
2026-02-12	3.4900	3.4900	3.4900	3.4900	-21.219%	1	225	-99.713%
2026-02-11	4.2900	4.4300	4.2500	4.4300	-6.342%	105	226	-99.774%
2026-02-10	4.7300	4.7300	4.7300	4.7300	-2.875%	1	138	-99.789%
2026-02-09	4.7200	4.8700	4.7200	4.8700	+19.071%	2	137	-99.795%
2026-02-06	3.7900	4.0900	3.7900	4.0900	+9.946%	35	136	-99.756%
2026-02-05	3.5100	3.7200	3.5100	3.7200	-9.709%	2	103	-99.731%
2026-02-04	4.3800	4.3800	4.1200	4.1200	-0.483%	101	103	-99.757%
2026-02-03	5.1200	5.1200	4.1400	4.1400	-18.664%	3	3	-99.758%
2026-01-26	5.0900	5.0900	5.0900	5.0900	0.000%	1	1	-99.804%

.dark-mode .ZV6sld{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZV6sld{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260731C770SPY Jul 31 2026 770.00 Call (SPY260731C00770000)option OPRA

SPY20260731C770
SPY Jul 31 2026 770.00 Call (SPY260731C00770000)
option OPRA