Dark

SPY20260821C650
SPY Aug 21 2026 650.00 Call (SPY260821C00650000)
option OPRA

EOD

Jul 27, 2026

89.77-3.701%(-3.45)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	96.7500	96.7500	89.7700	89.7700	-3.701%	16	812	0.000%
2026-07-23	92.5200	93.2200	92.5200	93.2200	-8.320%	4	818	-3.701%
2026-07-21	101.9000	101.9000	101.4600	101.6800	+3.787%	334	815	-11.713%
2026-07-20	102.0300	102.0300	97.9700	97.9700	+1.787%	173	848	-8.370%
2026-07-17	96.0000	100.6000	96.0000	96.2500	-7.005%	18	688	-6.732%
2026-07-16	106.9200	106.9200	102.3600	103.5000	-4.229%	21	681	-13.266%
2026-07-15	108.0700	108.0700	108.0700	108.0700	+3.824%	1	664	-16.933%
2026-07-14	103.9500	104.0900	103.9500	104.0900	+1.039%	22	664	-13.757%
2026-07-13	105.1100	106.6500	103.0200	103.0200	-5.547%	16	664	-12.862%
2026-07-10	107.9800	109.1300	107.4800	109.0700	+2.896%	5	666	-17.695%
2026-07-09	106.0000	106.0000	106.0000	106.0000	+11.403%	1	666	-15.311%
2026-07-08	99.2100	99.2100	95.1500	95.1500	-8.103%	2	665	-5.654%
2026-07-07	100.8900	103.5400	100.8900	103.5400	-2.916%	9	664	-13.299%
2026-07-06	103.5300	106.6500	103.5300	106.6500	+3.544%	186	670	-15.827%
2026-07-01	102.4500	103.9900	102.4500	103.0000	+10.693%	9	511	-12.845%
2026-06-23	96.1100	96.1100	92.7200	93.0500	-9.520%	60	503	-3.525%
2026-06-17	107.0100	107.0100	102.8400	102.8400	-5.971%	6	542	-12.709%
2026-06-16	109.3700	109.3700	109.3700	109.3700	+0.119%	2	542	-17.921%
2026-06-15	109.2400	109.2400	109.2400	109.2400	+11.141%	3	541	-17.823%
2026-06-12	96.9900	98.2900	93.5000	98.2900	+2.045%	5	541	-8.668%
2026-06-11	89.1100	96.3200	86.4500	96.3200	+11.186%	396	541	-6.800%
2026-06-10	86.6300	86.6300	86.6300	86.6300	-3.851%	1	392	+3.625%
2026-06-09	90.1000	90.1000	90.1000	90.1000	-8.944%	4	392	-0.366%
2026-06-08	101.7700	101.7700	98.9500	98.9500	+0.887%	3	388	-9.277%
2026-06-05	100.1700	100.1900	95.9600	98.0800	-15.955%	49	385	-8.473%
2026-06-02	115.5700	116.7000	115.5700	116.7000	-0.154%	4	386	-23.076%
2026-06-01	113.1400	117.1100	113.1400	116.8800	+1.830%	6	383	-23.195%
2026-05-29	114.4800	114.7800	114.4400	114.7800	+1.846%	11	377	-21.790%
2026-05-28	108.3300	113.0200	108.3300	112.7000	+3.082%	7	372	-20.346%
2026-05-27	108.4600	109.3300	108.4600	109.3300	-0.906%	4	367	-17.891%
2026-05-26	110.3300	110.3300	110.3300	110.3300	+2.404%	1	365	-18.635%
2026-05-22	107.7400	107.7400	107.7400	107.7400	+0.429%	1	365	-16.679%
2026-05-14	106.8400	107.2800	106.8400	107.2800	+2.709%	2	364	-16.322%
2026-05-13	102.6700	104.4500	102.5100	104.4500	+8.995%	4	363	-14.055%
2026-05-12	98.3000	98.3000	95.8300	95.8300	-6.040%	4	363	-6.324%
2026-05-11	101.0000	101.9900	100.8000	101.9900	+3.449%	7	363	-11.982%
2026-05-08	98.5900	98.5900	98.5900	98.5900	+4.163%	1	365	-8.946%
2026-05-07	97.2100	98.3000	94.6500	94.6500	-0.284%	22	366	-5.156%
2026-05-06	93.3700	94.9200	93.3700	94.9200	+6.091%	2	364	-5.426%
2026-05-05	86.3000	89.4700	86.3000	89.4700	+7.471%	4	365	+0.335%
2026-05-04	83.2500	83.2500	83.2500	83.2500	-3.153%	1	369	+7.832%
2026-05-01	88.0700	88.0800	85.9600	85.9600	+2.798%	8	369	+4.432%
2026-04-30	80.1200	83.6900	80.1200	83.6200	+8.668%	138	369	+7.355%
2026-04-29	77.1200	77.1200	76.9500	76.9500	+0.418%	2	258	+16.660%
2026-04-28	78.6200	78.6200	76.6300	76.6300	-7.014%	11	259	+17.147%
2026-04-27	81.5700	82.4200	81.5700	82.4100	+2.056%	18	259	+8.931%
2026-04-24	81.7200	81.7200	80.7500	80.7500	+5.777%	5	277	+11.170%
2026-04-23	75.2600	76.3400	75.2600	76.3400	-2.826%	2	281	+17.592%
2026-04-22	78.7300	78.7300	78.5600	78.5600	-0.745%	11	281	+14.269%
2026-04-21	77.7000	79.1500	77.7000	79.1500	-0.628%	7	280	+13.418%
2026-04-17	74.7600	79.6500	74.7600	79.6500	+13.769%	57	280	+12.706%
2026-04-16	69.7300	71.2100	69.7300	70.0100	+0.416%	8	301	+28.225%
2026-04-15	64.9300	69.7200	64.9300	69.7200	+7.709%	15	300	+28.758%
2026-04-14	61.7800	64.7300	61.7600	64.7300	+14.122%	18	298	+38.684%
2026-04-13	52.8400	56.7600	52.8400	56.7200	+4.998%	22	302	+58.269%
2026-04-10	55.5400	55.5400	53.4800	54.0200	-1.567%	33	292	+66.179%
2026-04-09	52.0000	55.5400	52.0000	54.8800	+5.742%	76	288	+63.575%
2026-04-08	52.1000	52.4400	50.6800	51.9000	+20.698%	39	276	+72.967%
2026-04-07	39.4900	43.0000	39.0500	43.0000	+7.500%	35	278	+108.767%
2026-04-02	37.0000	40.9900	36.5600	40.0000	-3.591%	30	279	+124.425%
2026-04-01	40.9600	42.5700	40.4300	41.4900	+5.038%	29	279	+116.365%
2026-03-31	33.6200	39.5000	33.6200	39.5000	+28.623%	192	275	+127.266%
2026-03-30	34.2600	34.2600	30.7100	30.7100	-5.913%	19	320	+192.315%
2026-03-27	35.0200	35.3300	32.6400	32.6400	-16.308%	47	315	+175.031%
2026-03-26	42.8000	42.8000	37.8800	39.0000	-10.530%	25	316	+130.179%
2026-03-25	45.9400	46.0000	43.5900	43.5900	+4.083%	204	323	+105.942%
2026-03-24	41.5600	43.4800	41.5600	41.8800	-7.611%	16	258	+114.351%
2026-03-23	44.5000	47.5000	43.7100	45.3300	+11.650%	70	250	+98.037%
2026-03-20	42.9600	42.9600	39.5000	40.6000	-6.859%	83	232	+121.108%
2026-03-19	44.3800	45.8000	43.5900	43.5900	-6.419%	61	227	+105.942%
2026-03-18	50.3800	50.3800	46.5800	46.5800	-10.715%	19	199	+92.722%
2026-03-17	54.3500	54.3500	51.9200	52.1700	+1.399%	7	195	+72.072%
2026-03-16	51.2600	51.4500	51.2600	51.4500	+5.755%	15	193	+74.480%
2026-03-13	53.3500	53.6800	48.6500	48.6500	-8.173%	57	195	+84.522%
2026-03-12	52.8200	53.8200	52.3000	52.9800	-9.621%	7	196	+69.441%
2026-03-09	52.5000	58.6200	50.9500	58.6200	+4.866%	9	195	+53.139%
2026-03-06	54.8400	57.6100	54.8400	55.9000	-6.365%	10	196	+60.590%
2026-03-05	58.0900	60.2000	58.0900	59.7000	-6.162%	7	194	+50.369%
2026-03-04	63.2000	63.6200	63.2000	63.6200	+5.366%	4	189	+41.103%
2026-03-03	57.6400	60.3800	54.9100	60.3800	-5.759%	22	190	+48.675%
2026-03-02	63.5000	65.3100	62.2800	64.0700	+1.586%	7	189	+40.112%
2026-02-27	63.4200	63.9400	63.0500	63.0700	-4.105%	18	188	+42.334%
2026-02-26	65.1600	65.7800	65.1600	65.7700	-0.030%	4	181	+36.491%
2026-02-24	65.1800	65.7900	65.1800	65.7900	+2.461%	20	182	+36.449%
2026-02-23	65.8100	65.8100	64.2100	64.2100	-4.987%	51	182	+39.807%
2026-02-20	66.8800	67.5800	65.1000	67.5800	+7.766%	5	181	+32.835%
2026-02-19	64.6100	64.6100	62.7000	62.7100	-3.046%	43	179	+43.151%
2026-02-18	66.6400	66.7700	64.6000	64.6800	+4.104%	38	179	+38.791%
2026-02-17	60.3100	62.1300	60.1600	62.1300	-4.194%	6	148	+44.487%
2026-02-13	65.2100	65.2100	64.7700	64.8500	-0.886%	31	118	+38.427%
2026-02-12	72.2100	72.2100	65.4300	65.4300	-6.515%	63	118	+37.200%
2026-02-11	70.1900	70.1900	69.9900	69.9900	0.000%	56	55	+28.261%

.dark-mode .gGtTXC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gGtTXC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C650SPY Aug 21 2026 650.00 Call (SPY260821C00650000)option OPRA

SPY20260821C650
SPY Aug 21 2026 650.00 Call (SPY260821C00650000)
option OPRA