Dark

SPY20260821C690
SPY Aug 21 2026 690.00 Call (SPY260821C00690000)
option OPRA

EOD

Jul 27, 2026

54.12+2.384%(+1.26)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	58.0800	58.7600	51.6900	54.1200	+2.384%	45	5,575	0.000%
2026-07-24	54.2000	56.3400	52.8600	52.8600	-2.111%	58	5,596	+2.384%
2026-07-23	54.9000	56.6800	52.5000	54.0000	-12.522%	33	5,596	+0.222%
2026-07-22	61.7300	61.7300	61.7300	61.7300	-1.985%	1	5,579	-12.328%
2026-07-21	61.0700	63.4300	61.0700	62.9800	+7.879%	16	5,579	-14.068%
2026-07-20	62.2400	63.1500	58.3800	58.3800	-1.402%	28	5,595	-7.297%
2026-07-17	60.2000	62.4000	59.2000	59.2100	-6.888%	61	5,572	-8.597%
2026-07-16	67.0500	68.7000	63.5900	63.5900	-7.573%	83	5,545	-14.892%
2026-07-15	66.2300	69.3500	65.6300	68.8000	+2.518%	15	5,555	-21.337%
2026-07-14	65.5000	67.8700	65.5000	67.1100	+2.599%	30	5,557	-19.356%
2026-07-13	66.5300	66.8700	64.8500	65.4100	-5.613%	33	5,549	-17.260%
2026-07-10	68.5200	69.3000	68.5200	69.3000	+3.110%	6	5,528	-21.905%
2026-07-09	65.9200	67.2100	65.9200	67.2100	+8.649%	2	5,525	-19.476%
2026-07-08	59.0800	61.8600	58.1000	61.8600	-4.948%	11	5,525	-12.512%
2026-07-07	63.3300	65.0800	62.6900	65.0800	-2.880%	7	5,515	-16.841%
2026-07-06	65.8900	67.1900	65.8900	67.0100	+10.632%	22	5,518	-19.236%
2026-07-02	64.5500	64.5500	58.5700	60.5700	-5.991%	89	5,451	-10.649%
2026-07-01	64.6700	66.4000	64.0600	64.4300	+0.515%	37	5,451	-16.002%
2026-06-30	60.4300	65.5200	60.4300	64.1000	+6.816%	194	5,441	-15.569%
2026-06-29	58.4100	60.2200	54.0300	60.0100	+15.028%	1,679	5,367	-9.815%
2026-06-26	55.1200	56.5100	52.1700	52.1700	-3.585%	25	5,365	+3.738%
2026-06-25	59.2100	59.4700	52.6100	54.1100	-1.403%	345	5,357	+0.018%
2026-06-24	57.4000	59.8600	53.9600	54.8800	-4.257%	423	5,307	-1.385%
2026-06-23	58.3500	60.4600	56.0000	57.3200	-10.563%	29	5,129	-5.583%
2026-06-22	65.0700	65.0700	64.0900	64.0900	-5.150%	7	5,096	-15.556%
2026-06-18	66.3500	67.6800	65.7200	67.5700	+3.954%	179	5,085	-19.905%
2026-06-17	69.9400	69.9400	65.0000	65.0000	-8.567%	12	5,085	-16.738%
2026-06-16	71.0900	71.0900	71.0900	71.0900	-3.397%	1	5,085	-23.871%
2026-06-15	71.8500	75.0300	71.4100	73.5900	+18.369%	9	5,082	-26.457%
2026-06-12	61.0800	64.2700	61.0800	62.1700	+4.487%	4	5,082	-12.948%
2026-06-11	53.1400	59.5000	52.5000	59.5000	+15.087%	8	5,082	-9.042%
2026-06-10	56.4600	60.7500	51.5400	51.7000	-9.219%	24	5,083	+4.681%
2026-06-09	67.4100	67.4100	49.9100	56.9500	-7.997%	17	5,082	-4.969%
2026-06-08	63.4200	64.8800	61.9000	61.9000	+5.631%	10	5,082	-12.569%
2026-06-05	69.0200	69.0200	58.6000	58.6000	-24.920%	63	5,084	-7.645%
2026-06-04	74.2200	78.0500	74.2200	78.0500	+3.818%	62	5,028	-30.660%
2026-06-03	76.1900	76.1900	75.1800	75.1800	-5.004%	9	5,086	-28.013%
2026-06-02	79.1400	79.1400	79.1400	79.1400	+0.051%	4	5,083	-31.615%
2026-06-01	79.4900	79.5800	79.1000	79.1000	+3.901%	6	5,079	-31.580%
2026-05-29	78.1500	78.1500	76.1300	76.1300	+0.237%	37	5,078	-28.911%
2026-05-28	72.1400	76.2600	72.1400	75.9500	+5.398%	6	5,109	-28.743%
2026-05-27	72.3400	72.3600	72.0600	72.0600	-2.871%	4	5,113	-24.896%
2026-05-26	74.1900	74.1900	74.1900	74.1900	+5.925%	1	5,114	-27.052%
2026-05-22	69.4300	70.0400	69.4300	70.0400	+5.865%	2	5,113	-22.730%
2026-05-21	66.1200	66.8800	63.5200	66.1600	+2.574%	140	5,113	-18.198%
2026-05-20	61.3600	65.4300	61.3600	64.5000	+7.661%	31	5,113	-16.093%
2026-05-19	58.8000	63.1900	58.8000	59.9100	-6.624%	7	5,241	-9.664%
2026-05-18	64.5500	65.7300	61.9800	64.1600	-4.595%	36	5,241	-15.648%
2026-05-15	67.9100	68.5300	67.0600	67.2500	-7.636%	34	5,241	-19.524%
2026-05-14	71.2500	73.8100	71.1500	72.8100	+6.044%	8	5,256	-25.670%
2026-05-13	64.5000	68.6600	63.5000	68.6600	+6.781%	16	5,257	-21.177%
2026-05-12	64.2400	64.3000	60.0000	64.3000	-2.205%	26	5,257	-15.832%
2026-05-11	64.5400	66.7200	64.5400	65.7500	+1.450%	121	5,257	-17.688%
2026-05-08	63.4000	64.8100	63.2200	64.8100	+2.710%	33	5,359	-16.494%
2026-05-07	63.1300	63.3800	63.1000	63.1000	+5.044%	11	5,334	-14.231%
2026-05-06	58.1100	60.0700	58.1100	60.0700	+10.810%	21	5,323	-9.905%
2026-05-05	52.9800	54.2100	52.9800	54.2100	+10.882%	9	5,302	-0.166%
2026-05-04	51.4900	51.4900	48.8900	48.8900	-4.902%	8	5,310	+10.697%
2026-05-01	51.7700	54.0400	51.4100	51.4100	+2.370%	37	5,299	+5.271%
2026-04-30	46.0000	50.3000	45.8200	50.2200	+9.174%	35	5,299	+7.766%
2026-04-29	44.2000	46.0000	44.2000	46.0000	+1.232%	16	5,287	+17.652%
2026-04-28	46.5000	46.5000	44.5000	45.4400	-6.560%	21	5,287	+19.102%
2026-04-27	47.6700	48.6300	47.6100	48.6300	+1.545%	25	5,280	+11.289%
2026-04-24	47.2600	47.8900	47.2600	47.8900	+8.202%	3	5,267	+13.009%
2026-04-23	45.3000	46.8800	41.1000	44.2600	-4.735%	31	5,264	+22.277%
2026-04-22	45.0000	46.4600	45.0000	46.4600	+6.243%	17	5,264	+16.487%
2026-04-21	45.9200	45.9200	42.3000	43.7300	-2.671%	135	5,215	+23.759%
2026-04-20	44.5500	45.5600	43.8100	44.9300	+0.111%	347	5,215	+20.454%
2026-04-17	43.2500	45.7700	42.8600	44.8800	+15.521%	103	5,246	+20.588%
2026-04-16	39.0000	40.7700	38.1600	38.8500	+1.383%	140	5,248	+39.305%
2026-04-15	34.5900	38.3200	34.2800	38.3200	+12.211%	62	5,224	+41.232%
2026-04-14	30.1200	34.2600	30.0400	34.1500	+17.556%	576	5,219	+58.477%
2026-04-13	24.9700	29.0500	24.5100	29.0500	+12.641%	267	5,192	+86.299%
2026-04-10	26.3400	27.0400	25.7600	25.7900	-2.899%	777	4,993	+109.849%
2026-04-09	24.2200	26.7200	23.8400	26.5600	+9.888%	284	4,268	+103.765%
2026-04-08	25.2200	25.2200	23.5700	24.1700	+35.482%	82	4,119	+123.914%
2026-04-07	16.8800	17.8400	16.2000	17.8400	-1.163%	41	4,126	+203.363%
2026-04-06	17.4300	18.1200	17.1800	18.0500	+3.736%	44	4,125	+199.834%
2026-04-02	15.1500	17.7000	15.1500	17.4000	-4.605%	19	4,124	+211.034%
2026-04-01	17.6000	18.6600	17.4400	18.2400	+11.696%	158	4,124	+196.711%
2026-03-31	13.3600	16.6000	13.1700	16.3300	+39.334%	113	4,112	+231.415%
2026-03-30	13.3800	13.6400	11.3600	11.7200	-8.438%	312	4,077	+361.775%
2026-03-27	14.7600	15.1800	12.7100	12.8000	-19.446%	1,603	3,967	+322.813%
2026-03-26	19.0900	19.1600	15.8900	15.8900	-19.950%	1,338	3,869	+240.592%
2026-03-25	20.9500	20.9500	19.7000	19.8500	+0.761%	226	4,277	+172.645%
2026-03-24	18.8300	19.9600	18.4700	19.7000	-3.620%	109	4,208	+174.721%
2026-03-23	20.0000	22.4300	20.0000	20.4400	+12.679%	138	4,205	+164.775%
2026-03-20	20.1000	20.1000	17.8800	18.1400	-17.131%	2,076	4,282	+198.346%
2026-03-19	21.0600	21.8900	19.9200	21.8900	-2.538%	126	3,022	+147.236%
2026-03-18	25.2000	25.2200	22.4600	22.4600	-13.549%	103	3,009	+140.962%
2026-03-17	27.0300	27.1600	25.9500	25.9800	+0.659%	131	2,957	+108.314%
2026-03-16	27.0300	27.0300	25.6000	25.8100	+5.779%	152	2,920	+109.686%
2026-03-13	28.0100	28.0100	24.1400	24.4000	-9.462%	227	2,875	+121.803%
2026-03-12	27.9800	27.9900	26.4300	26.9500	-10.732%	141	2,842	+100.816%
2026-03-11	31.4300	31.4300	29.4800	30.1900	-4.067%	115	2,746	+79.265%
2026-03-10	29.9600	33.0200	29.9600	31.4700	+0.543%	295	2,660	+71.973%
2026-03-09	26.5000	32.1600	25.1700	31.3000	+4.823%	1,383	2,585	+72.907%
2026-03-06	29.9600	30.8400	28.4400	29.8600	-8.963%	719	2,346	+81.246%
2026-03-05	33.6900	33.6900	30.8700	32.8000	-4.485%	26	1,910	+65.000%
2026-03-04	33.4800	35.2700	32.6000	34.3400	+6.020%	32	1,904	+57.600%
2026-03-03	30.8900	33.1200	29.0500	32.3900	-10.475%	138	1,902	+67.089%
2026-03-02	33.7500	36.6500	33.7500	36.1800	+2.203%	24	1,828	+49.585%
2026-02-27	34.1800	35.4300	34.0600	35.4000	-4.556%	165	1,823	+52.881%
2026-02-26	35.9600	37.1000	35.1900	37.0900	-7.298%	213	1,827	+45.915%
2026-02-25	38.4000	40.0100	38.4000	40.0100	+8.812%	9	1,802	+35.266%
2026-02-24	34.3100	37.0500	34.3100	36.7700	+8.147%	32	1,802	+47.185%
2026-02-23	37.2300	37.3300	34.0000	34.0000	-11.250%	123	1,778	+59.176%
2026-02-20	35.3900	38.3100	35.3900	38.3100	+10.467%	34	1,679	+41.269%
2026-02-19	36.0000	36.0000	34.6800	34.6800	-7.815%	1,553	1,661	+56.055%
2026-02-18	37.7300	38.0400	37.6200	37.6200	+8.166%	20	114	+43.860%
2026-02-17	34.8400	35.6300	33.9800	34.7800	+0.607%	18	95	+55.607%
2026-02-13	35.5800	36.7500	34.1300	34.5700	-5.054%	87	27	+56.552%
2026-02-12	42.4300	42.4300	36.4100	36.4100	-10.254%	13	27	+48.640%
2026-02-11	41.1000	41.2400	40.1600	40.5700	-4.564%	12	26	+33.399%
2026-02-09	42.5600	42.9400	42.5100	42.5100	0.000%	17	15	+27.311%

.dark-mode .xGXlcq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xGXlcq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C690SPY Aug 21 2026 690.00 Call (SPY260821C00690000)option OPRA

SPY20260821C690
SPY Aug 21 2026 690.00 Call (SPY260821C00690000)
option OPRA