Dark

SPY20260821C665
SPY Aug 21 2026 665.00 Call (SPY260821C00665000)
option OPRA

EOD

Jul 27, 2026

75.53-3.092%(-2.41)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	75.5300	75.5300	75.5300	75.5300	-3.092%	2	1,676	0.000%
2026-07-24	77.9400	77.9400	77.9400	77.9400	-7.959%	2	1,678	-3.092%
2026-07-20	84.6800	84.6800	84.6800	84.6800	+2.705%	1	1,676	-10.805%
2026-07-17	81.4300	85.1000	81.4300	82.4500	-7.980%	9	1,676	-8.393%
2026-07-16	92.3200	92.3200	89.6000	89.6000	-1.202%	5	1,676	-15.703%
2026-07-15	90.6900	90.6900	90.6900	90.6900	-0.701%	1	1,676	-16.716%
2026-07-14	90.1400	91.3300	90.1400	91.3300	+2.422%	3	1,675	-17.300%
2026-07-13	92.7600	92.7600	89.1700	89.1700	-1.828%	2	1,676	-15.297%
2026-07-09	90.8300	90.8300	90.8300	90.8300	+6.721%	3	1,676	-16.845%
2026-07-08	85.1100	85.1100	85.1100	85.1100	-2.620%	1	1,673	-11.256%
2026-07-07	88.0700	88.0700	87.2900	87.4000	-4.061%	5	1,672	-13.581%
2026-07-06	91.1000	91.1000	91.1000	91.1000	+8.504%	2	1,672	-17.091%
2026-07-02	83.9600	83.9600	83.9600	83.9600	-4.286%	1	1,670	-10.040%
2026-06-30	87.7200	87.7200	87.7200	87.7200	+6.006%	1	1,670	-13.896%
2026-06-29	80.0800	82.9300	79.9800	82.7500	+3.905%	58	1,669	-8.725%
2026-06-25	79.6400	79.6400	79.6400	79.6400	-0.438%	1	1,657	-5.161%
2026-06-24	79.9900	79.9900	79.9900	79.9900	-0.473%	1	1,657	-5.576%
2026-06-23	82.7100	82.7100	80.3700	80.3700	-8.577%	201	1,658	-6.022%
2026-06-22	87.9100	87.9100	87.9100	87.9100	-0.935%	6	1,688	-14.083%
2026-06-18	88.5400	90.6200	88.1500	88.7400	+0.181%	509	1,221	-14.886%
2026-06-17	91.9200	92.1900	88.4100	88.5800	-7.700%	40	1,221	-14.732%
2026-06-16	95.9700	95.9700	95.9700	95.9700	+1.437%	21	1,221	-21.298%
2026-06-15	94.6200	94.6200	94.6100	94.6100	+13.782%	24	1,188	-20.167%
2026-06-11	83.1500	83.1500	83.1500	83.1500	+1.862%	1	1,188	-9.164%
2026-06-09	81.6300	81.6300	81.6300	81.6300	-1.401%	3	1,187	-7.473%
2026-06-05	83.9500	83.9500	82.7900	82.7900	-17.843%	4	1,187	-8.769%
2026-06-04	100.7700	100.7700	100.7700	100.7700	+2.180%	1	1,187	-25.047%
2026-06-03	98.3300	99.5900	97.7900	98.6200	-1.103%	190	1,186	-23.413%
2026-05-29	99.5100	99.7700	99.4900	99.7200	+4.825%	6	1,105	-24.258%
2026-05-27	95.1300	95.1300	95.1300	95.1300	+1.874%	6	1,099	-20.603%
2026-05-22	93.3800	93.3800	93.3800	93.3800	+6.295%	1	1,099	-19.115%
2026-05-20	82.3500	88.1500	82.3500	87.8500	+3.719%	16	1,100	-14.024%
2026-05-19	82.3300	84.9200	81.0900	84.7000	+2.319%	682	1,084	-10.826%
2026-05-18	85.8000	85.8000	82.7800	82.7800	-6.706%	87	1,084	-8.758%
2026-05-15	89.1000	89.9200	88.7300	88.7300	-2.042%	38	1,084	-14.877%
2026-05-13	84.4500	90.5800	84.4500	90.5800	+5.633%	14	811	-16.615%
2026-05-12	85.7500	85.7500	85.7500	85.7500	-0.557%	5	816	-11.918%
2026-05-08	86.2300	86.2300	86.2300	86.2300	+2.973%	1	816	-12.409%
2026-05-06	83.7400	83.7400	83.7400	83.7400	+11.728%	6	816	-9.804%
2026-05-01	74.9500	74.9500	74.9500	74.9500	+12.843%	1	810	+0.774%
2026-04-30	66.4200	66.4200	66.4200	66.4200	+1.606%	1	810	+13.716%
2026-04-28	65.3700	65.3700	65.3700	65.3700	-5.548%	12	810	+15.542%
2026-04-27	67.3500	69.2100	67.3500	69.2100	+1.258%	111	810	+9.132%
2026-04-24	68.3500	68.3500	68.3500	68.3500	+5.154%	1	807	+10.505%
2026-04-22	65.0000	65.0000	65.0000	65.0000	+2.653%	2	807	+16.200%
2026-04-21	63.3200	63.3200	63.3200	63.3200	+0.556%	1	808	+19.283%
2026-04-20	63.2600	63.2600	62.9700	62.9700	-3.435%	6	808	+19.946%
2026-04-17	64.8400	66.6500	64.8400	65.2100	+12.083%	8	803	+15.826%
2026-04-16	57.1900	58.1800	57.1600	58.1800	+4.546%	11	804	+29.821%
2026-04-15	54.4300	55.6500	54.4300	55.6500	+7.515%	9	807	+35.723%
2026-04-14	48.8200	52.5300	48.8200	51.7600	+10.788%	46	807	+45.923%
2026-04-13	42.6700	46.7200	42.6700	46.7200	+8.981%	5	805	+61.665%
2026-04-10	43.9100	43.9100	42.8700	42.8700	-1.989%	8	805	+76.184%
2026-04-09	43.7400	43.7400	43.7400	43.7400	+9.050%	1	811	+72.679%
2026-04-08	41.5400	41.7500	39.9000	40.1100	+25.934%	69	811	+88.307%
2026-04-07	29.7100	31.8500	29.7100	31.8500	-0.717%	50	815	+137.143%
2026-04-06	31.3700	32.0800	31.3700	32.0800	+2.361%	4	770	+135.443%
2026-04-02	31.1200	31.6100	30.4700	31.3400	-2.701%	82	737	+141.002%
2026-04-01	31.1000	32.8000	31.1000	32.2100	+9.372%	25	737	+134.492%
2026-03-31	26.4600	29.5500	26.4100	29.4500	+21.144%	27	730	+156.469%
2026-03-30	25.7300	25.7300	24.2700	24.3100	0.000%	60	723	+210.695%
2026-03-27	27.5300	27.5300	23.8700	24.3100	-19.397%	67	713	+210.695%
2026-03-26	31.7400	31.7400	30.1600	30.1600	-10.425%	12	709	+150.431%
2026-03-25	35.6300	35.6300	33.6700	33.6700	+2.998%	11	709	+124.324%
2026-03-24	32.0200	33.3700	32.0200	32.6900	-4.247%	53	709	+131.049%
2026-03-23	34.4000	37.5500	34.1000	34.1400	+7.663%	231	708	+121.236%
2026-03-20	34.1200	34.1200	30.0600	31.7100	-11.375%	400	708	+138.190%
2026-03-19	35.1200	35.9000	33.9700	35.7800	-1.973%	153	542	+111.096%
2026-03-18	40.8900	40.8900	36.5000	36.5000	-13.322%	60	440	+106.932%
2026-03-17	42.7600	43.6600	42.1100	42.1100	+1.937%	5	409	+79.364%
2026-03-16	41.2600	42.5200	40.8800	41.3100	+6.469%	145	411	+82.837%
2026-03-13	42.7900	43.8900	38.8000	38.8000	-6.506%	98	318	+94.665%
2026-03-12	42.9500	43.3000	41.5000	41.5000	-13.452%	20	282	+82.000%
2026-03-11	47.9500	47.9500	47.9500	47.9500	+0.167%	4	279	+57.518%
2026-03-10	48.9700	48.9700	47.8700	47.8700	+0.398%	10	279	+57.781%
2026-03-09	42.2000	47.6800	40.3500	47.6800	+5.300%	63	281	+58.410%
2026-03-06	45.5900	46.9100	45.2800	45.2800	-6.543%	5	265	+66.807%
2026-03-05	50.0000	50.0000	48.4500	48.4500	-7.591%	2	260	+55.893%
2026-02-27	51.0000	52.4300	51.0000	52.4300	-7.807%	54	258	+44.059%
2026-02-25	56.8700	56.8700	56.8700	56.8700	+4.387%	1	217	+32.812%
2026-02-24	53.5000	54.4800	53.5000	54.4800	+4.971%	7	217	+38.638%
2026-02-23	51.9000	51.9000	51.9000	51.9000	-3.172%	1	222	+45.530%
2026-02-20	51.9000	53.6000	51.5300	53.6000	+0.942%	3	221	+40.914%
2026-02-19	52.0000	53.1000	52.0000	53.1000	+7.927%	2	221	+42.241%
2026-02-17	49.2100	49.2100	49.2000	49.2000	-14.731%	200	221	+53.516%
2026-02-12	57.7000	57.7000	57.7000	57.7000	-2.402%	5	21	+30.901%
2026-02-11	58.5900	59.1800	58.5900	59.1200	0.000%	16	16	+27.757%

.dark-mode .T7RD22{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7RD22{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C665SPY Aug 21 2026 665.00 Call (SPY260821C00665000)option OPRA

SPY20260821C665
SPY Aug 21 2026 665.00 Call (SPY260821C00665000)
option OPRA