Dark

SPY20260821C680
SPY Aug 21 2026 680.00 Call (SPY260821C00680000)
option OPRA

EOD

Jul 27, 2026

61.50-2.396%(-1.51)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	63.0900	63.0900	61.5000	61.5000	-2.396%	3	2,389	0.000%
2026-07-24	63.3400	64.7600	62.0200	63.0100	+1.958%	21	2,392	-2.396%
2026-07-23	64.6300	64.6300	61.8000	61.8000	-13.227%	4	2,388	-0.485%
2026-07-22	70.8100	71.2200	70.8100	71.2200	-2.745%	7	2,390	-13.648%
2026-07-21	70.5200	73.2300	70.5200	73.2300	+8.376%	32	2,384	-16.018%
2026-07-20	68.3600	68.3600	66.8500	67.5700	-2.044%	6	2,385	-8.983%
2026-07-17	67.1200	71.7900	66.9900	68.9800	-5.894%	38	2,381	-10.844%
2026-07-16	74.9500	75.3200	73.3000	73.3000	-5.113%	3	2,361	-16.098%
2026-07-15	79.6500	79.6500	77.2500	77.2500	+0.195%	3	2,359	-20.388%
2026-07-14	74.5300	77.1000	74.5300	77.1000	+2.896%	3	2,358	-20.233%
2026-07-13	76.9000	76.9000	74.9300	74.9300	-5.272%	9	2,356	-17.923%
2026-07-10	77.6700	79.1000	77.6300	79.1000	+3.738%	31	2,349	-22.250%
2026-07-09	72.5700	76.2500	72.5700	76.2500	+7.591%	31	2,339	-19.344%
2026-07-08	68.5600	70.8700	67.6300	70.8700	-5.153%	5	2,309	-13.221%
2026-07-07	73.4000	74.7200	73.2800	74.7200	-4.205%	37	2,305	-17.693%
2026-07-06	75.3200	78.0000	75.3200	78.0000	+8.696%	4	2,299	-21.154%
2026-07-02	74.7400	76.7300	68.1500	71.7600	-3.145%	5	2,296	-14.298%
2026-07-01	74.3300	74.3300	73.9300	74.0900	-0.550%	14	2,296	-16.993%
2026-06-30	72.0500	74.5000	71.9200	74.5000	+6.917%	8	2,304	-17.450%
2026-06-29	68.4200	69.6800	63.7500	69.6800	+13.099%	5	2,302	-11.739%
2026-06-26	63.2500	65.5200	61.6100	61.6100	-2.346%	12	2,300	-0.179%
2026-06-25	65.8100	67.3200	63.0900	63.0900	-0.158%	137	2,297	-2.520%
2026-06-24	68.8800	68.8800	63.1900	63.1900	-3.541%	2	2,166	-2.674%
2026-06-23	69.3800	69.3900	65.5100	65.5100	-12.103%	5	2,164	-6.121%
2026-06-22	74.5300	74.5300	74.5300	74.5300	-2.537%	1	2,167	-17.483%
2026-06-18	77.2200	77.2200	74.3800	76.4700	+9.493%	56	2,179	-19.576%
2026-06-17	79.0300	79.0300	69.8400	69.8400	-12.018%	64	2,179	-11.942%
2026-06-16	80.1100	80.3700	79.3800	79.3800	-3.231%	8	2,179	-22.525%
2026-06-15	81.0300	83.9100	80.4900	82.0300	+15.033%	38	2,133	-25.027%
2026-06-12	73.8800	73.8800	71.3100	71.3100	+1.842%	12	2,133	-13.757%
2026-06-11	65.4500	70.0200	65.4500	70.0200	+10.967%	17	2,133	-12.168%
2026-06-10	63.6600	64.6700	61.5200	63.1000	-8.365%	14	2,121	-2.536%
2026-06-09	57.9900	68.8600	57.9900	68.8600	-1.937%	9	2,108	-10.688%
2026-06-08	73.9000	73.9000	70.2200	70.2200	-10.525%	29	2,112	-12.418%
2026-06-05	79.6200	79.6200	78.4800	78.4800	-7.365%	4	2,093	-21.636%
2026-06-03	85.3700	85.3700	83.7800	84.7200	-4.509%	9	2,095	-27.408%
2026-06-02	88.7200	88.7200	88.7200	88.7200	+2.036%	10	2,094	-30.681%
2026-06-01	86.9500	86.9500	86.9500	86.9500	-0.401%	35	2,084	-29.270%
2026-05-29	86.3400	87.3000	86.3400	87.3000	+3.082%	5	2,049	-29.553%
2026-05-28	84.6900	84.6900	84.6900	84.6900	+4.119%	1	2,049	-27.382%
2026-05-27	80.3100	81.3400	80.3100	81.3400	+0.370%	3	2,048	-24.391%
2026-05-26	81.6200	81.6200	80.0000	81.0400	+1.656%	13	2,047	-24.112%
2026-05-22	78.0600	79.8600	78.0600	79.7200	+4.716%	3	2,058	-22.855%
2026-05-21	76.1300	76.1300	76.1300	76.1300	+1.819%	2	2,058	-19.217%
2026-05-20	69.0400	74.7700	69.0400	74.7700	+6.117%	7	2,058	-17.748%
2026-05-19	67.0100	71.1700	66.6200	70.4600	+2.726%	39	2,061	-12.716%
2026-05-18	73.4000	75.9700	68.5900	68.5900	-9.320%	9	2,061	-10.337%
2026-05-15	75.8300	77.2000	75.5100	75.6400	-5.721%	88	2,061	-18.694%
2026-05-14	80.2300	80.2300	80.2300	80.2300	+3.804%	2	2,080	-23.345%
2026-05-13	77.2900	77.2900	77.2900	77.2900	+9.429%	1	2,080	-20.430%
2026-05-12	72.6000	72.6000	70.6100	70.6300	-5.054%	54	2,080	-12.927%
2026-05-11	74.6800	75.1500	74.0200	74.3900	+2.254%	105	2,080	-17.328%
2026-05-08	70.5000	72.7900	70.5000	72.7500	+7.048%	19	2,208	-15.464%
2026-05-07	70.9300	72.1500	67.9600	67.9600	-1.020%	6	2,210	-9.506%
2026-05-06	68.6600	68.6600	68.6600	68.6600	+9.001%	1	2,209	-10.428%
2026-05-05	61.7300	62.9900	61.6600	62.9900	+6.241%	34	2,209	-2.365%
2026-05-04	59.2200	59.2900	59.2200	59.2900	-2.644%	2	2,210	+3.727%
2026-05-01	61.3900	61.3900	60.9000	60.9000	+10.727%	6	2,215	+0.985%
2026-04-30	54.1100	55.0000	54.1100	55.0000	+3.656%	60	2,215	+11.818%
2026-04-29	52.5200	53.0600	52.5200	53.0600	+1.980%	4	2,215	+15.907%
2026-04-28	54.1100	54.1100	52.0300	52.0300	-7.403%	15	2,218	+18.201%
2026-04-27	55.8400	56.1900	55.1300	56.1900	+4.171%	7	2,218	+9.450%
2026-04-24	52.9300	53.9400	52.9300	53.9400	+3.373%	2	2,218	+14.016%
2026-04-23	53.8000	54.7100	51.8600	52.1800	-2.504%	77	2,217	+17.861%
2026-04-22	52.4900	53.5200	52.4900	53.5200	+4.736%	24	2,170	+14.910%
2026-04-21	53.1200	53.4700	50.7800	51.1000	-2.425%	12	2,156	+20.352%
2026-04-20	52.6400	52.6400	51.6400	52.3700	-2.112%	58	2,156	+17.434%
2026-04-17	50.3700	55.1600	50.3700	53.5000	+14.610%	11	2,193	+14.953%
2026-04-16	46.4400	47.4900	45.6700	46.6800	+2.010%	72	2,195	+31.748%
2026-04-15	41.7900	45.7600	41.7900	45.7600	+10.665%	38	2,145	+34.397%
2026-04-14	37.1100	41.3500	37.1100	41.3500	+15.181%	52	2,140	+48.730%
2026-04-13	31.5500	35.9000	31.5000	35.9000	+12.398%	108	2,130	+71.309%
2026-04-10	32.8800	33.6200	31.9400	31.9400	-3.271%	91	2,130	+92.549%
2026-04-09	30.4500	33.2700	30.2500	33.0200	+10.546%	59	2,114	+86.251%
2026-04-08	30.7000	31.4600	29.4800	29.8700	+24.718%	123	2,091	+105.892%
2026-04-07	21.7800	23.9500	21.3700	23.9500	+3.590%	29	2,074	+156.785%
2026-04-06	22.8200	23.1900	22.2300	23.1200	+1.404%	19	2,070	+166.003%
2026-04-02	19.8000	23.3400	19.3200	22.8000	-2.730%	42	2,027	+169.737%
2026-04-01	22.5900	24.3100	22.4500	23.4400	+8.770%	165	2,027	+162.372%
2026-03-31	17.7100	21.5700	17.3300	21.5500	+37.436%	299	1,995	+185.383%
2026-03-30	18.2400	18.3800	15.3500	15.6800	-6.999%	180	1,971	+292.219%
2026-03-27	19.7900	19.7900	16.8300	16.8600	-18.393%	178	1,996	+264.769%
2026-03-26	23.8900	23.8900	20.6600	20.6600	-20.170%	24	1,926	+197.677%
2026-03-25	26.7600	26.9000	25.1400	25.8800	+7.878%	18	1,914	+137.635%
2026-03-24	23.6900	25.0700	23.1100	23.9900	-5.178%	131	1,914	+156.357%
2026-03-23	25.9700	27.6800	25.3000	25.3000	+14.170%	211	1,923	+143.083%
2026-03-20	25.3600	25.3600	22.1600	22.1600	-19.242%	90	1,852	+177.527%
2026-03-19	25.9500	27.6700	25.0700	27.4400	-3.312%	303	1,805	+124.125%
2026-03-18	30.9900	31.0000	28.3400	28.3800	-10.951%	299	1,546	+116.702%
2026-03-17	33.5000	33.5100	31.8400	31.8700	+0.600%	110	1,305	+92.971%
2026-03-16	31.9600	32.8000	31.1800	31.6800	+6.273%	506	1,204	+94.129%
2026-03-13	33.1800	33.9700	29.6400	29.8100	-6.552%	301	1,119	+106.307%
2026-03-12	34.1000	34.1200	31.9000	31.9000	-12.242%	255	1,054	+92.790%
2026-03-11	38.0300	38.0300	35.5000	36.3500	-3.581%	30	815	+69.188%
2026-03-10	36.3500	39.5000	36.0000	37.7000	+0.829%	159	810	+63.130%
2026-03-09	31.3700	38.1000	31.3600	37.3900	+4.675%	150	816	+64.482%
2026-03-06	36.0800	36.9400	34.7800	35.7200	-8.854%	243	723	+72.172%
2026-03-05	39.8600	41.1500	36.7500	39.1900	-6.289%	224	504	+56.928%
2026-03-04	39.8500	41.8200	38.9400	41.8200	+7.811%	15	384	+47.059%
2026-03-03	37.1000	39.7000	35.1500	38.7900	-8.794%	192	382	+58.546%
2026-03-02	38.0200	43.2300	38.0200	42.5300	+4.011%	41	235	+44.604%
2026-02-27	40.7100	41.9900	40.6400	40.8900	-7.068%	67	230	+50.404%
2026-02-26	42.3100	44.0000	41.6000	44.0000	-6.283%	4	196	+39.773%
2026-02-25	45.8500	46.9500	45.7900	46.9500	+7.585%	5	197	+30.990%
2026-02-24	41.5800	43.6400	41.2000	43.6400	+8.207%	9	197	+40.926%
2026-02-23	44.1600	44.1600	40.0000	40.3300	-10.378%	67	203	+52.492%
2026-02-20	42.4100	45.0000	41.8600	45.0000	+8.173%	61	199	+36.667%
2026-02-19	41.5000	42.0000	41.5000	41.6000	-4.081%	3	144	+47.837%
2026-02-18	43.8500	44.5200	43.3700	43.3700	+5.832%	3	143	+41.803%
2026-02-17	38.6800	42.1600	38.4900	40.9800	-5.095%	111	143	+50.073%
2026-02-13	40.7600	43.5900	40.7600	43.1800	+4.501%	25	70	+42.427%
2026-02-12	42.7200	43.8000	41.2300	41.3200	-15.328%	73	70	+48.838%
2026-02-11	46.7700	48.8000	46.7700	48.8000	0.000%	2	0	+26.025%

.dark-mode .p7Xhl3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p7Xhl3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C680SPY Aug 21 2026 680.00 Call (SPY260821C00680000)option OPRA

SPY20260821C680
SPY Aug 21 2026 680.00 Call (SPY260821C00680000)
option OPRA