Dark

SPY20260821C670
SPY Aug 21 2026 670.00 Call (SPY260821C00670000)
option OPRA

EOD

Jul 24, 2026

73.46+1.268%(+0.92)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	71.6900	74.7500	71.6900	73.4600	+1.268%	6	1,761	0.000%
2026-07-23	71.6400	73.6100	71.6400	72.5400	-12.623%	8	1,761	+1.268%
2026-07-22	81.7900	83.0200	81.5900	83.0200	+1.603%	12	1,756	-11.515%
2026-07-21	80.9000	81.7100	80.9000	81.7100	+3.601%	4	1,745	-10.097%
2026-07-20	78.8700	78.8700	78.8700	78.8700	+1.545%	1	1,741	-6.859%
2026-07-17	77.0600	81.4600	76.8300	77.6700	-6.467%	17	1,740	-5.420%
2026-07-16	84.8700	84.8700	83.0400	83.0400	-4.618%	6	1,726	-11.537%
2026-07-15	88.1100	89.2800	87.0600	87.0600	+0.543%	11	1,720	-15.621%
2026-07-14	85.7700	86.5900	85.2800	86.5900	+2.851%	7	1,712	-15.163%
2026-07-13	83.7000	84.1900	83.7000	84.1900	-5.669%	6	1,714	-12.745%
2026-07-10	88.6800	89.2500	88.6800	89.2500	+12.946%	2	1,710	-17.692%
2026-07-08	79.0200	79.0200	79.0200	79.0200	-4.944%	1	1,710	-7.036%
2026-07-07	83.1300	83.1300	83.1300	83.1300	-3.055%	2	1,709	-11.632%
2026-07-06	85.7500	85.7500	85.7500	85.7500	+5.370%	1	1,709	-14.332%
2026-07-01	83.4400	83.4400	81.3800	81.3800	-2.656%	2	1,709	-9.732%
2026-06-30	79.2500	83.6000	79.1900	83.6000	+6.605%	6	1,710	-12.129%
2026-06-29	74.8400	78.4200	74.8400	78.4200	+9.986%	3	1,706	-6.325%
2026-06-26	71.3000	71.3000	71.3000	71.3000	-2.235%	2	1,706	+3.029%
2026-06-25	71.1200	74.4400	71.1200	72.9300	-0.789%	6	1,706	+0.727%
2026-06-24	73.5100	73.5100	73.5100	73.5100	-12.174%	1	1,704	-0.068%
2026-06-22	83.9500	83.9500	83.5700	83.7000	-0.440%	6	1,704	-12.234%
2026-06-18	83.8900	85.9100	83.6600	84.0700	+0.155%	118	1,749	-12.620%
2026-06-17	87.0800	87.2200	83.5000	83.9400	-5.770%	31	1,749	-12.485%
2026-06-16	89.0800	89.0800	89.0800	89.0800	-4.462%	2	1,749	-17.535%
2026-06-15	90.5700	93.2400	90.5300	93.2400	+17.136%	4	1,744	-21.214%
2026-06-12	78.7500	81.4800	76.3500	79.6000	+14.664%	8	1,744	-7.714%
2026-06-11	69.4200	69.4200	69.4200	69.4200	+0.072%	1	1,744	+5.820%
2026-06-10	72.9700	72.9700	69.3700	69.3700	-6.143%	3	1,744	+5.896%
2026-06-09	66.5200	73.9100	66.5200	73.9100	-10.140%	838	1,743	-0.609%
2026-06-08	81.8600	82.2500	81.8600	82.2500	+3.459%	28	2,023	-10.687%
2026-06-05	88.5800	88.5800	79.5000	79.5000	-14.864%	9	2,023	-7.597%
2026-06-03	94.2200	94.2200	92.6800	93.3800	-4.500%	46	2,019	-21.332%
2026-06-02	97.7800	97.7800	97.7800	97.7800	+3.046%	1	1,979	-24.872%
2026-05-29	95.1100	95.4100	94.8900	94.8900	+2.996%	8	1,978	-22.584%
2026-05-28	92.1300	92.1300	92.1300	92.1300	+1.655%	1	1,977	-20.265%
2026-05-27	90.7800	90.7800	89.4600	90.6300	+1.240%	4	1,977	-18.945%
2026-05-26	89.9100	89.9100	89.5200	89.5200	+3.276%	5	1,977	-17.940%
2026-05-22	86.6800	86.6800	86.6800	86.6800	+3.721%	1	1,978	-15.251%
2026-05-21	83.5700	83.5700	83.5700	83.5700	+0.180%	1	1,978	-12.098%
2026-05-20	78.2700	83.5900	78.2700	83.4200	+4.852%	62	1,978	-11.940%
2026-05-19	77.0000	79.7100	76.6800	79.5600	+1.817%	111	1,933	-7.667%
2026-05-18	81.3600	83.3800	78.1400	78.1400	-6.419%	9	1,933	-5.989%
2026-05-15	84.7500	86.0400	83.4000	83.5000	-6.422%	307	1,933	-12.024%
2026-05-14	89.2300	89.2300	89.2300	89.2300	+3.013%	1	1,559	-17.673%
2026-05-13	86.6200	86.6200	86.6200	86.6200	+8.901%	10	1,559	-15.193%
2026-05-12	80.1000	80.1000	79.5400	79.5400	-5.568%	2	1,559	-7.644%
2026-05-11	84.3900	84.3900	84.2300	84.2300	+2.920%	6	1,559	-12.786%
2026-05-08	80.8800	81.8400	80.8800	81.8400	+2.262%	7	1,557	-10.239%
2026-05-07	80.0300	80.0300	80.0300	80.0300	+0.971%	2	1,559	-8.209%
2026-05-06	74.1600	79.2600	74.1600	79.2600	+12.906%	12	1,557	-7.318%
2026-05-05	69.8200	70.2000	69.8200	70.2000	+7.257%	2	1,548	+4.644%
2026-05-04	65.9200	66.0100	65.3800	65.4500	+4.303%	11	1,548	+12.238%
2026-04-30	62.7500	62.7500	62.7500	62.7500	+5.693%	1	1,553	+17.068%
2026-04-29	59.3700	59.3700	59.3700	59.3700	-4.025%	21	1,552	+23.733%
2026-04-28	61.8900	61.8900	61.8600	61.8600	-4.389%	5	1,552	+18.752%
2026-04-27	63.7900	64.7000	63.7000	64.7000	+0.968%	47	1,556	+13.539%
2026-04-24	64.7500	64.7500	64.0800	64.0800	+3.405%	28	1,558	+14.638%
2026-04-23	62.7800	62.7900	61.9700	61.9700	+0.879%	7	1,575	+18.541%
2026-04-22	61.2500	61.5000	61.2500	61.4300	+1.036%	5	1,582	+19.583%
2026-04-21	60.8000	60.8000	60.8000	60.8000	+1.979%	11	1,581	+20.822%
2026-04-20	59.5100	59.6200	58.9500	59.6200	-1.779%	4	1,581	+23.214%
2026-04-17	59.8200	62.4100	59.8200	60.7000	+12.804%	12	1,583	+21.021%
2026-04-16	53.6600	55.1700	53.6600	53.8100	+1.663%	15	1,584	+36.517%
2026-04-15	49.8400	53.6100	49.8400	52.9300	+9.247%	20	1,583	+38.787%
2026-04-14	45.1200	48.6000	45.0600	48.4500	+14.000%	72	1,580	+51.620%
2026-04-13	37.9200	42.5000	37.9200	42.5000	+8.557%	11	1,590	+72.847%
2026-04-10	39.8100	39.8100	39.0800	39.1500	-1.136%	21	1,592	+87.637%
2026-04-09	36.9700	40.1900	36.9700	39.6000	+6.825%	42	1,593	+85.505%
2026-04-08	36.7900	38.0000	36.2400	37.0700	+24.815%	208	1,593	+98.166%
2026-04-07	27.5300	29.7000	26.6400	29.7000	+2.733%	81	1,709	+147.340%
2026-04-06	29.0300	29.0400	27.9100	28.9100	+3.472%	248	1,672	+154.099%
2026-04-02	26.1000	29.7300	25.7700	27.9400	-2.682%	162	1,583	+162.921%
2026-04-01	28.1800	29.7200	28.0000	28.7100	+8.340%	128	1,583	+155.869%
2026-03-31	22.3900	27.0000	22.3900	26.5000	+31.841%	163	1,562	+177.208%
2026-03-30	21.4500	21.7000	19.6500	20.1000	-6.250%	26	1,552	+265.473%
2026-03-27	24.8700	24.8700	21.4400	21.4400	-17.411%	193	1,548	+242.631%
2026-03-26	28.4000	29.9800	25.7100	25.9600	-16.177%	285	1,486	+182.974%
2026-03-25	32.5800	32.9000	30.9700	30.9700	+4.346%	210	1,438	+137.197%
2026-03-24	28.9200	30.9400	28.9200	29.6800	-4.872%	76	1,364	+147.507%
2026-03-23	31.7900	33.6600	31.0000	31.2000	+11.230%	431	1,335	+135.449%
2026-03-20	30.9500	31.5900	27.6900	28.0500	-14.246%	195	1,207	+161.889%
2026-03-19	31.6500	33.6000	30.8500	32.7100	-2.066%	1,248	1,103	+124.580%
2026-03-18	37.6500	37.6500	33.4000	33.4000	-12.771%	15	338	+119.940%
2026-03-17	39.2700	40.0000	38.2900	38.2900	+1.377%	15	337	+91.852%
2026-03-16	38.0800	39.4500	37.7700	37.7700	+6.544%	112	340	+94.493%
2026-03-13	38.8800	40.3500	35.4500	35.4500	-6.588%	78	330	+107.221%
2026-03-12	40.6000	40.6000	37.9500	37.9500	-11.228%	90	321	+93.570%
2026-03-11	43.0000	43.9500	42.4800	42.7500	-3.149%	5	301	+71.836%
2026-03-10	43.7400	45.5500	43.7400	44.1400	-0.876%	54	298	+66.425%
2026-03-09	38.9100	45.0000	37.0000	44.5300	+5.272%	102	350	+64.967%
2026-03-06	42.1800	43.5500	40.8800	42.3000	-5.517%	146	295	+73.664%
2026-03-05	43.6200	44.7700	43.6200	44.7700	-9.004%	2	210	+64.083%
2026-03-04	46.8000	49.2000	46.8000	49.2000	+7.800%	22	209	+49.309%
2026-03-03	43.8200	46.5000	41.1300	45.6400	-3.916%	338	231	+60.955%
2026-03-02	47.5000	47.5000	47.5000	47.5000	-3.061%	1	64	+54.653%
2026-02-26	52.8100	52.8100	49.0000	49.0000	-8.085%	61	63	+49.918%
2026-02-25	52.7500	53.3400	52.4900	53.3100	+5.564%	8	11	+37.798%
2026-02-24	50.5000	50.5000	50.5000	50.5000	+7.447%	1	11	+45.465%
2026-02-23	47.0000	47.0000	47.0000	47.0000	-8.773%	1	11	+56.298%
2026-02-18	51.5200	51.5200	51.5200	51.5200	+4.865%	7	10	+42.585%
2026-02-17	46.7600	49.1300	44.5800	49.1300	-1.995%	12	17	+49.522%
2026-02-13	50.1300	50.1300	50.1300	50.1300	+1.130%	7	6	+46.539%
2026-02-12	50.1800	50.1800	49.5700	49.5700	-10.491%	2	6	+48.194%
2026-02-11	55.4400	55.4400	55.3800	55.3800	0.000%	4	4	+32.647%

.dark-mode .zBl5h9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBl5h9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C670SPY Aug 21 2026 670.00 Call (SPY260821C00670000)option OPRA

SPY20260821C670
SPY Aug 21 2026 670.00 Call (SPY260821C00670000)
option OPRA