Dark

SPY20260821C675
SPY Aug 21 2026 675.00 Call (SPY260821C00675000)
option OPRA

EOD

Jul 27, 2026

68.10+1.718%(+1.15)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	72.9000	72.9000	65.7900	68.1000	+1.718%	24	4,971	0.000%
2026-07-24	69.3000	69.3000	66.9500	66.9500	-0.550%	6	4,965	+1.718%
2026-07-23	68.0500	68.0500	67.3200	67.3200	-8.495%	2	4,959	+1.159%
2026-07-17	75.3700	75.3700	73.5700	73.5700	-8.381%	3	4,959	-7.435%
2026-07-16	80.2600	83.1900	80.2600	80.3000	-0.037%	14	4,959	-15.193%
2026-07-15	80.3300	80.3300	80.3300	80.3300	-2.251%	1	4,956	-15.225%
2026-07-14	82.4900	82.4900	82.1800	82.1800	+3.619%	16	4,956	-17.133%
2026-07-13	79.8100	80.4700	79.3100	79.3100	-6.551%	11	4,956	-14.134%
2026-07-10	84.8700	84.8700	84.8700	84.8700	+4.301%	1	4,955	-19.760%
2026-07-09	81.3700	81.3700	81.3700	81.3700	+7.746%	1	4,955	-16.308%
2026-07-08	75.5200	75.5200	75.5200	75.5200	-3.661%	1	4,955	-9.825%
2026-07-07	78.8700	78.8700	78.2100	78.3900	+3.759%	41	4,954	-13.127%
2026-07-02	81.7200	81.7200	75.5500	75.5500	-4.548%	5	4,939	-9.861%
2026-06-30	74.9000	79.1500	74.9000	79.1500	+7.893%	24	4,939	-13.961%
2026-06-29	73.3600	73.3600	73.3600	73.3600	+4.695%	1	4,926	-7.170%
2026-06-26	70.0700	70.0700	70.0700	70.0700	-3.352%	1	4,926	-2.811%
2026-06-24	73.2500	73.2500	72.5000	72.5000	+3.571%	2	4,925	-6.069%
2026-06-23	69.2200	70.6000	69.2200	70.0000	-14.142%	3	4,925	-2.714%
2026-06-18	79.3400	81.6700	78.9700	81.5300	+5.622%	3,589	1,379	-16.472%
2026-06-17	81.7000	82.8600	77.1900	77.1900	-8.052%	12	1,379	-11.776%
2026-06-16	83.9500	83.9500	83.9500	83.9500	-2.644%	2	1,379	-18.880%
2026-06-15	85.8100	88.2900	85.2400	86.2300	+18.790%	8	1,375	-21.025%
2026-06-11	72.5900	72.5900	72.5900	72.5900	+10.252%	1	1,375	-6.185%
2026-06-10	65.8400	65.8400	65.8400	65.8400	+5.159%	1	1,374	+3.433%
2026-06-09	62.6100	62.6100	62.6100	62.6100	-15.982%	1	1,375	+8.769%
2026-06-05	78.9400	78.9400	74.5200	74.5200	-19.088%	6	1,375	-8.615%
2026-06-04	86.7100	92.1000	86.7100	92.1000	+3.321%	7	1,375	-26.059%
2026-06-03	89.9700	89.9700	88.3600	89.1400	-2.098%	32	1,375	-23.603%
2026-06-02	91.0500	91.0500	91.0500	91.0500	+0.088%	1	1,375	-25.206%
2026-06-01	90.9700	90.9700	90.9700	90.9700	-0.274%	1	1,376	-25.140%
2026-05-29	90.3800	91.9200	90.3800	91.2200	+1.232%	6	1,375	-25.345%
2026-05-28	90.1100	90.1100	90.1100	90.1100	+4.403%	2	1,375	-24.426%
2026-05-27	86.3100	86.3100	86.3100	86.3100	+1.042%	1	1,375	-21.098%
2026-05-26	86.9200	86.9200	85.4200	85.4200	+1.715%	2	1,374	-20.276%
2026-05-22	83.9800	83.9800	83.9800	83.9800	+4.544%	1	1,373	-18.909%
2026-05-21	80.3300	80.3300	80.3300	80.3300	+2.045%	1	1,374	-15.225%
2026-05-20	76.2700	79.1900	76.2700	78.7200	+4.127%	18	1,374	-13.491%
2026-05-19	72.1100	75.6000	71.0500	75.6000	+3.562%	5	1,370	-9.921%
2026-05-18	74.7300	75.6300	73.0000	73.0000	-8.556%	16	1,370	-6.712%
2026-05-15	78.8900	81.0200	78.8900	79.8300	-6.369%	111	1,370	-14.694%
2026-05-14	85.3800	85.3800	85.2600	85.2600	+3.697%	6	1,372	-20.127%
2026-05-13	82.2200	82.2200	82.2200	82.2200	+4.181%	1	1,371	-17.173%
2026-05-11	78.2700	79.9300	78.2700	78.9200	+1.872%	21	1,371	-13.710%
2026-05-08	76.3800	77.4700	76.3800	77.4700	+2.419%	10	1,372	-12.095%
2026-05-07	75.0200	75.6400	74.9900	75.6400	+1.571%	3	1,373	-9.968%
2026-05-06	73.8800	74.4700	73.8800	74.4700	+14.923%	2	1,370	-8.554%
2026-05-01	65.6500	65.6500	64.8000	64.8000	+3.070%	2	1,367	+5.093%
2026-04-30	57.3100	62.8700	57.3100	62.8700	+13.076%	10	1,367	+8.319%
2026-04-29	56.1200	56.5700	55.6000	55.6000	-1.645%	11	1,367	+22.482%
2026-04-28	56.7500	56.7500	56.5300	56.5300	-6.670%	3	1,368	+20.467%
2026-04-27	60.4200	60.5700	59.6700	60.5700	+0.598%	17	1,365	+12.432%
2026-04-24	57.9300	60.2700	57.9300	60.2100	+7.826%	6	1,365	+13.104%
2026-04-23	57.4500	58.6400	55.8400	55.8400	-2.258%	25	1,365	+21.956%
2026-04-22	57.1600	57.1600	57.1300	57.1300	-2.091%	9	1,385	+19.202%
2026-04-21	58.3500	58.3500	58.3500	58.3500	+3.863%	1	1,386	+16.710%
2026-04-20	56.8000	56.8000	56.1800	56.1800	-2.125%	4	1,386	+21.218%
2026-04-17	53.5500	57.7200	53.5500	57.4000	+14.274%	116	1,382	+18.641%
2026-04-16	50.2700	51.5800	49.8500	50.2300	+1.948%	16	1,466	+35.576%
2026-04-15	46.2600	49.2700	46.2600	49.2700	+9.953%	8	1,457	+38.218%
2026-04-14	40.2600	44.8100	40.2600	44.8100	+14.897%	146	1,457	+51.975%
2026-04-13	34.1500	39.0000	34.1500	39.0000	+9.581%	45	1,525	+74.615%
2026-04-10	36.7500	36.7500	35.5900	35.5900	-0.503%	35	1,508	+91.346%
2026-04-09	33.7600	36.5100	33.5000	35.7700	+7.871%	34	1,534	+90.383%
2026-04-08	34.6200	34.6500	32.8400	33.1600	+28.827%	89	1,524	+105.368%
2026-04-07	24.6800	26.1400	23.9400	25.7400	-1.000%	127	1,527	+164.569%
2026-04-06	25.8700	26.0000	25.0100	26.0000	+4.334%	164	1,481	+161.923%
2026-04-02	22.0700	25.2600	22.0700	24.9200	-5.067%	72	1,352	+173.274%
2026-04-01	25.5500	26.9900	25.3600	26.2500	+10.340%	267	1,352	+159.429%
2026-03-31	19.7200	24.2100	19.7200	23.7900	+33.277%	188	1,124	+186.255%
2026-03-30	20.6500	20.6500	17.6700	17.8500	-5.805%	7	1,175	+281.513%
2026-03-27	22.1900	22.2800	18.9500	18.9500	-17.609%	31	1,173	+259.367%
2026-03-26	25.9300	27.1000	23.0000	23.0000	-17.769%	68	1,152	+196.087%
2026-03-25	28.4900	28.5700	27.4400	27.9700	+2.155%	65	1,105	+143.475%
2026-03-24	26.6900	27.5400	26.5900	27.3800	-7.249%	21	1,084	+148.722%
2026-03-23	28.9700	30.5300	28.7100	29.5200	+15.267%	66	1,070	+130.691%
2026-03-20	27.0600	27.2100	25.3400	25.6100	-14.003%	87	1,025	+165.912%
2026-03-19	29.1000	30.3900	27.9400	29.7800	-1.846%	393	1,020	+128.677%
2026-03-18	33.9700	33.9700	30.3400	30.3400	-13.314%	8	784	+124.456%
2026-03-17	37.0800	37.0800	34.9700	35.0000	+0.200%	125	778	+94.571%
2026-03-16	35.4100	35.9000	34.6800	34.9300	+6.983%	31	681	+94.961%
2026-03-13	36.0000	36.3500	32.6500	32.6500	-7.768%	234	685	+108.576%
2026-03-12	37.1700	37.1700	35.4000	35.4000	-10.831%	43	612	+92.373%
2026-03-11	40.7000	41.0000	38.8900	39.7000	-2.553%	40	621	+71.537%
2026-03-10	40.2500	43.1700	39.2100	40.7400	+0.742%	20	609	+67.158%
2026-03-09	35.1400	41.6500	34.1000	40.4400	+3.401%	88	609	+68.398%
2026-03-06	38.7500	40.0500	37.7900	39.1100	-7.846%	656	587	+74.124%
2026-03-05	43.7700	43.7700	40.3000	42.4400	-6.828%	19	51	+60.462%
2026-03-04	43.6000	45.5500	43.4900	45.5500	+7.581%	30	49	+49.506%
2026-03-03	39.5100	42.7200	37.7500	42.3400	-0.024%	114	73	+60.841%
2026-03-02	41.9000	42.3500	41.9000	42.3500	-5.553%	2	39	+60.803%
2026-02-27	44.8400	44.8400	44.8400	44.8400	-2.224%	1	38	+51.873%
2026-02-23	45.8600	45.8600	45.8600	45.8600	-5.870%	1	37	+48.495%
2026-02-20	48.5000	48.7200	48.5000	48.7200	+9.262%	3	38	+39.778%
2026-02-19	44.5900	44.5900	44.5900	44.5900	-2.215%	1	36	+52.725%
2026-02-17	41.8600	45.6000	41.2000	45.6000	-3.410%	36	35	+49.342%
2026-02-13	45.8600	47.2100	45.8600	47.2100	+1.440%	15	5	+44.249%
2026-02-12	51.8700	51.8700	46.3000	46.5400	-11.739%	3	5	+46.326%
2026-02-11	52.7300	52.7300	52.7300	52.7300	-0.846%	1	2	+29.148%
2026-02-09	53.1800	53.1800	53.1800	53.1800	0.000%	1	1	+28.056%

.dark-mode .m4pWl5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m4pWl5{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C675SPY Aug 21 2026 675.00 Call (SPY260821C00675000)option OPRA

SPY20260821C675
SPY Aug 21 2026 675.00 Call (SPY260821C00675000)
option OPRA