Dark

SPY20260821C685
SPY Aug 21 2026 685.00 Call (SPY260821C00685000)
option OPRA

EOD

Jul 27, 2026

56.61-1.821%(-1.05)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	57.2000	58.9000	56.6100	56.6100	-1.821%	8	1,680	0.000%
2026-07-24	57.6600	57.6600	57.6600	57.6600	+1.158%	1	1,684	-1.821%
2026-07-23	61.4000	61.4000	57.0000	57.0000	-16.176%	10	1,685	-0.684%
2026-07-22	68.0000	68.0000	68.0000	68.0000	+0.503%	3	1,676	-16.750%
2026-07-21	65.6000	67.6600	65.6000	67.6600	+8.325%	11	1,676	-16.332%
2026-07-20	67.6600	67.6600	62.4600	62.4600	-2.315%	11	1,677	-9.366%
2026-07-17	62.4000	66.5400	62.4000	63.9400	-10.007%	9	1,685	-11.464%
2026-07-16	71.3900	73.6000	71.0500	71.0500	-3.202%	10	1,680	-20.324%
2026-07-15	72.4100	73.4300	72.4100	73.4000	+5.490%	3	1,675	-22.875%
2026-07-13	71.4800	72.2100	69.5800	69.5800	-4.802%	43	1,673	-18.640%
2026-07-10	73.0900	73.0900	73.0900	73.0900	+11.520%	1	1,636	-22.548%
2026-07-08	62.0400	65.5400	62.0400	65.5400	-4.251%	6	1,635	-13.625%
2026-07-07	68.2200	68.4500	68.2200	68.4500	-6.271%	2	1,631	-17.297%
2026-07-06	71.0300	73.0300	71.0300	73.0300	+3.839%	3	1,629	-22.484%
2026-07-02	70.3300	70.3300	70.3300	70.3300	+1.078%	1	1,626	-19.508%
2026-07-01	69.5800	69.5800	69.5800	69.5800	+1.503%	1	1,626	-18.640%
2026-06-30	65.3000	68.5500	65.3000	68.5500	+23.158%	4	1,626	-17.418%
2026-06-26	55.6600	55.6600	55.6600	55.6600	-6.752%	1	1,624	+1.707%
2026-06-25	64.2800	64.2800	57.0000	59.6900	-16.295%	49	1,623	-5.160%
2026-06-18	70.1800	71.9000	70.1000	71.3100	-5.299%	16	1,586	-20.614%
2026-06-16	75.8800	75.8800	75.3000	75.3000	-4.089%	13	1,586	-24.821%
2026-06-15	78.5100	78.5100	78.5100	78.5100	+17.565%	2	1,580	-27.895%
2026-06-12	64.9400	66.8100	64.9400	66.7800	+2.897%	8	1,580	-15.229%
2026-06-11	63.7100	64.9000	63.7100	64.9000	+16.958%	3	1,580	-12.773%
2026-06-10	59.0000	59.0000	55.4900	55.4900	-9.699%	10	1,579	+2.018%
2026-06-09	58.9200	61.4500	58.9200	61.4500	-10.618%	2	1,577	-7.876%
2026-06-08	69.4900	69.4900	68.7500	68.7500	+2.139%	28	1,578	-17.658%
2026-06-05	75.1500	75.3700	67.3100	67.3100	-17.462%	13	1,552	-15.897%
2026-06-04	81.5500	81.5500	81.5500	81.5500	+2.411%	1	1,554	-30.582%
2026-06-03	81.2200	81.2200	79.6300	79.6300	-3.044%	20	1,554	-28.909%
2026-06-02	82.1300	82.1300	82.1300	82.1300	+4.704%	1	1,552	-31.073%
2026-06-01	78.4400	78.4400	78.4400	78.4400	-3.017%	1	1,553	-27.830%
2026-05-29	82.6900	82.7000	80.8800	80.8800	+0.161%	6	1,552	-30.007%
2026-05-28	78.2600	80.7500	78.2600	80.7500	+5.943%	14	1,553	-29.895%
2026-05-26	77.0000	77.0000	76.2200	76.2200	+1.939%	7	1,558	-25.728%
2026-05-22	73.7900	74.7700	73.7900	74.7700	+3.431%	3	1,562	-24.288%
2026-05-21	69.5400	72.5500	67.6900	72.2900	+3.007%	57	1,565	-21.690%
2026-05-20	69.5900	70.1800	68.3800	70.1800	+8.891%	3	1,565	-19.336%
2026-05-19	62.9700	65.0900	62.9700	64.4500	-3.749%	4	1,614	-12.164%
2026-05-18	66.9600	66.9600	66.9600	66.9600	-5.849%	1	1,614	-15.457%
2026-05-15	71.0100	72.5100	70.9000	71.1200	-8.621%	96	1,614	-20.402%
2026-05-14	77.2200	77.8300	77.2200	77.8300	+6.253%	31	1,591	-27.265%
2026-05-13	73.0000	73.2500	73.0000	73.2500	+4.853%	3	1,588	-22.717%
2026-05-11	69.2600	70.9500	69.2600	69.8600	+1.837%	104	1,588	-18.967%
2026-05-08	66.3000	69.3700	66.3000	68.6000	+7.524%	6	1,685	-17.478%
2026-05-07	66.5600	67.8800	63.7300	63.8000	-3.843%	12	1,681	-11.270%
2026-05-06	61.7500	66.3500	61.7500	66.3500	+13.090%	56	1,678	-14.680%
2026-05-05	57.9600	58.6700	57.7700	58.6700	+2.894%	9	1,697	-3.511%
2026-05-01	58.3500	58.3500	57.0200	57.0200	+5.067%	12	1,704	-0.719%
2026-04-30	54.2700	54.2700	54.2700	54.2700	+13.893%	1	1,704	+4.312%
2026-04-29	48.3700	48.3700	47.6500	47.6500	-2.576%	120	1,705	+18.804%
2026-04-28	49.7000	49.7700	48.9100	48.9100	-6.267%	33	1,705	+15.743%
2026-04-27	51.7000	52.6000	51.7000	52.1800	-0.077%	22	1,722	+8.490%
2026-04-24	50.2900	52.2200	50.2900	52.2200	+9.914%	41	1,721	+8.407%
2026-04-23	50.7600	50.7600	45.9000	47.5100	-4.464%	9	1,754	+19.154%
2026-04-22	49.7300	49.7300	49.7300	49.7300	+3.260%	5	1,753	+13.835%
2026-04-20	48.4000	48.4000	48.1600	48.1600	-2.312%	12	1,749	+17.546%
2026-04-17	46.5800	49.3000	46.2300	49.3000	+14.945%	5	1,751	+14.828%
2026-04-16	42.7600	43.7900	42.2000	42.8900	+3.300%	46	1,750	+31.989%
2026-04-15	38.1300	42.1000	37.9700	41.5200	+10.573%	45	1,719	+36.344%
2026-04-14	32.9100	37.8000	32.9100	37.5500	+16.362%	152	1,721	+50.759%
2026-04-13	28.7300	32.2700	28.7300	32.2700	+11.276%	130	1,767	+75.426%
2026-04-10	29.7800	29.8000	28.9800	29.0000	-1.695%	104	1,737	+95.207%
2026-04-09	27.3200	30.2200	27.3200	29.5000	+7.625%	234	1,663	+91.898%
2026-04-08	27.4500	27.9000	26.5800	27.4100	+35.358%	142	1,446	+106.530%
2026-04-07	19.3900	20.3300	18.8700	20.2500	-1.075%	122	1,437	+179.556%
2026-04-06	20.4300	20.5000	20.0400	20.4700	+5.190%	29	1,382	+176.551%
2026-04-02	17.5000	20.6900	17.5000	19.4600	-6.081%	72	1,312	+190.904%
2026-04-01	20.1400	21.2000	19.9000	20.7200	+12.486%	119	1,312	+173.214%
2026-03-31	16.4800	18.4200	16.4800	18.4200	+34.453%	24	1,318	+207.329%
2026-03-30	15.2300	15.2300	13.7000	13.7000	-7.868%	5	1,308	+313.212%
2026-03-27	16.9500	16.9500	14.8700	14.8700	-17.845%	256	1,307	+280.699%
2026-03-26	20.5000	20.5000	18.1000	18.1000	-16.436%	14	1,137	+212.762%
2026-03-24	21.6600	21.6600	21.6600	21.6600	-4.117%	1	1,138	+161.357%
2026-03-23	23.0600	24.8800	22.5900	22.5900	+11.117%	144	1,138	+150.598%
2026-03-20	21.9700	22.2000	19.8000	20.3300	-17.458%	38	1,128	+178.455%
2026-03-19	23.9300	24.6300	22.4700	24.6300	-2.262%	85	1,106	+129.842%
2026-03-18	27.8100	28.0600	25.2000	25.2000	-12.652%	257	1,035	+124.643%
2026-03-17	29.8700	30.4000	28.8500	28.8500	+0.104%	174	872	+96.222%
2026-03-16	29.3000	29.9200	28.2600	28.8200	+7.177%	281	793	+96.426%
2026-03-13	30.1500	30.5700	26.8900	26.8900	-9.247%	155	635	+110.524%
2026-03-12	31.1500	31.1500	29.3200	29.6300	-9.720%	154	510	+91.056%
2026-03-11	34.4600	34.4600	32.8200	32.8200	-4.538%	3	372	+72.486%
2026-03-10	34.2700	36.1200	34.2700	34.3800	+0.292%	14	372	+64.660%
2026-03-09	28.7600	34.5000	28.6600	34.2800	+3.816%	132	369	+65.140%
2026-03-06	31.9300	33.7700	31.9300	33.0200	-3.563%	48	313	+71.442%
2026-03-05	36.9000	38.0300	33.7500	34.2400	-11.042%	68	314	+65.333%
2026-03-04	36.0200	38.6200	35.7000	38.4900	+7.364%	24	297	+47.077%
2026-03-03	33.8000	36.2000	31.9100	35.8500	-8.312%	86	280	+57.908%
2026-03-02	35.7400	39.1500	35.7400	39.1000	+2.895%	72	272	+44.783%
2026-02-27	37.6000	38.8000	37.1300	38.0000	-6.173%	37	252	+48.974%
2026-02-26	41.9100	41.9100	38.5300	40.5000	-6.467%	122	245	+39.778%
2026-02-25	43.1200	43.3000	43.1000	43.3000	+8.007%	6	154	+30.739%
2026-02-24	39.4000	40.4000	39.4000	40.0900	+5.058%	19	154	+41.207%
2026-02-23	40.4900	40.8800	36.7000	38.1600	-8.774%	29	155	+48.349%
2026-02-20	37.8900	41.8300	37.8300	41.8300	+7.394%	78	144	+35.333%
2026-02-19	39.2500	39.2600	38.0300	38.9500	-4.182%	36	110	+45.340%
2026-02-18	38.1400	41.3000	38.1400	40.6500	+5.502%	28	96	+39.262%
2026-02-17	35.4300	38.5300	35.4300	38.5300	+2.747%	26	95	+46.924%
2026-02-13	38.4600	40.2500	37.5000	37.5000	-1.342%	29	74	+50.960%
2026-02-12	39.5000	40.2500	37.9600	38.0100	-16.185%	77	74	+48.934%
2026-02-10	45.3500	45.3500	45.3500	45.3500	+4.229%	2	7	+24.829%
2026-02-09	43.5100	43.5100	43.5100	43.5100	0.000%	5	5	+30.108%

.dark-mode .qQJvhy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQJvhy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C685SPY Aug 21 2026 685.00 Call (SPY260821C00685000)option OPRA

SPY20260821C685
SPY Aug 21 2026 685.00 Call (SPY260821C00685000)
option OPRA