Dark

SPY20260821C695
SPY Aug 21 2026 695.00 Call (SPY260821C00695000)
option OPRA

EOD

Jul 27, 2026

49.22+1.485%(+0.72)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	49.2200	49.2200	49.2200	49.2200	+1.485%	1	3,209	0.000%
2026-07-24	49.5900	49.7200	48.5000	48.5000	+0.145%	3	3,208	+1.485%
2026-07-23	52.0000	52.0000	47.4900	48.4300	-16.500%	17	3,209	+1.631%
2026-07-21	56.0000	58.0000	56.0000	58.0000	+8.411%	3	3,196	-15.138%
2026-07-20	56.1800	56.1800	53.5000	53.5000	-1.200%	3	3,194	-8.000%
2026-07-17	53.1400	57.3900	53.1400	54.1500	-9.569%	7	3,193	-9.104%
2026-07-16	63.4500	63.4500	59.8800	59.8800	-5.967%	16	3,191	-17.802%
2026-07-15	64.9500	65.0100	61.4600	63.6800	-0.933%	11	3,185	-22.707%
2026-07-14	63.0600	64.2800	63.0600	64.2800	+6.230%	47	3,188	-23.429%
2026-07-13	63.5300	63.5300	60.5100	60.5100	-7.179%	18	3,204	-18.658%
2026-07-10	63.6200	65.1900	63.1800	65.1900	+15.421%	5	3,203	-24.498%
2026-07-08	56.0800	56.4800	56.0800	56.4800	-6.722%	2	3,204	-12.854%
2026-07-07	61.1800	61.1800	60.5500	60.5500	+9.454%	2	3,202	-18.712%
2026-07-02	61.9300	61.9300	55.3200	55.3200	-8.803%	3	3,203	-11.027%
2026-07-01	61.6000	61.9400	60.6600	60.6600	+0.264%	5	3,203	-18.859%
2026-06-30	60.5000	60.5000	60.5000	60.5000	+15.900%	1	3,200	-18.645%
2026-06-29	52.2000	52.2000	52.2000	52.2000	+5.947%	1	3,201	-5.709%
2026-06-26	49.2700	49.2700	49.2700	49.2700	-3.562%	1	3,200	-0.101%
2026-06-25	50.5000	52.3600	49.7700	51.0900	-6.033%	316	3,199	-3.660%
2026-06-24	54.3600	54.3700	54.3600	54.3700	-1.895%	8	3,030	-9.472%
2026-06-23	55.0200	55.4200	55.0200	55.4200	-9.237%	24	3,038	-11.187%
2026-06-22	63.1900	64.5400	61.0600	61.0600	-2.116%	8	3,044	-19.391%
2026-06-18	61.5900	63.1000	61.4200	62.3800	+10.095%	110	2,964	-21.097%
2026-06-17	63.9500	64.1000	56.6600	56.6600	-12.764%	70	2,964	-13.131%
2026-06-16	66.6100	66.6100	64.9500	64.9500	-4.260%	3	2,964	-24.219%
2026-06-15	67.1300	69.5500	67.1300	67.8400	+14.344%	28	2,955	-27.447%
2026-06-12	56.8600	59.3300	56.8600	59.3300	+12.176%	2	2,955	-17.040%
2026-06-11	47.4200	52.8900	46.9800	52.8900	+10.302%	4	2,955	-6.939%
2026-06-10	51.7500	51.7500	47.9400	47.9500	-11.776%	17	2,957	+2.649%
2026-06-09	58.9200	58.9200	54.3500	54.3500	-9.371%	4	2,954	-9.439%
2026-06-08	59.9700	59.9700	59.9700	59.9700	+6.462%	20	2,952	-17.926%
2026-06-05	60.4000	60.4000	56.3300	56.3300	-22.250%	15	2,972	-12.622%
2026-06-04	68.6400	72.4500	68.6400	72.4500	+1.173%	3	2,981	-32.063%
2026-06-03	70.8100	71.6100	70.7500	71.6100	-5.590%	22	2,979	-31.267%
2026-06-02	73.1200	75.8500	73.1200	75.8500	+1.026%	17	2,982	-35.109%
2026-06-01	72.0000	75.0800	72.0000	75.0800	+4.816%	7	2,965	-34.443%
2026-05-29	72.9800	73.7100	71.6300	71.6300	-0.707%	36	2,971	-31.286%
2026-05-28	71.1000	72.1400	71.1000	72.1400	+5.545%	32	2,972	-31.772%
2026-05-27	67.3700	68.3500	67.3700	68.3500	+0.293%	7	2,971	-27.988%
2026-05-26	68.6600	69.0200	68.1500	68.1500	+5.659%	9	2,964	-27.777%
2026-05-22	64.5000	64.5000	64.5000	64.5000	+4.183%	1	2,964	-23.690%
2026-05-21	59.0100	62.4800	59.0100	61.9100	+0.324%	71	2,964	-20.497%
2026-05-20	57.6700	61.7100	57.6700	61.7100	+9.183%	6	2,964	-20.240%
2026-05-19	58.2500	58.2500	56.5200	56.5200	-4.495%	2	3,035	-12.916%
2026-05-18	60.3900	60.3900	58.2900	59.1800	-6.287%	27	3,035	-16.830%
2026-05-15	61.3600	63.5000	61.3600	63.1500	-7.770%	18	3,035	-22.059%
2026-05-14	69.4200	69.8900	68.4700	68.4700	+5.371%	11	3,017	-28.115%
2026-05-13	60.7900	65.5600	60.7900	64.9800	+8.282%	347	3,012	-24.254%
2026-05-12	59.5000	60.0100	57.3700	60.0100	-2.327%	6	3,012	-17.980%
2026-05-11	61.4300	62.8700	61.2700	61.4400	+1.924%	111	3,012	-19.889%
2026-05-08	60.2800	60.2800	60.2800	60.2800	+8.789%	2	2,890	-18.348%
2026-05-07	57.9600	59.5800	54.9500	55.4100	-0.947%	25	2,892	-11.171%
2026-05-06	53.3800	56.6200	53.3800	55.9400	+14.163%	34	2,903	-12.013%
2026-05-05	48.5400	50.4600	48.5400	49.0000	+6.940%	77	2,885	+0.449%
2026-05-04	47.0900	47.5700	45.3300	45.8200	-4.720%	14	2,848	+7.420%
2026-05-01	48.6800	49.5000	47.8700	48.0900	+3.286%	20	2,840	+2.350%
2026-04-30	41.7400	46.5600	41.6500	46.5600	+13.978%	66	2,840	+5.713%
2026-04-29	40.8500	40.8500	40.8500	40.8500	-2.413%	1	2,847	+20.490%
2026-04-28	42.0900	42.7300	41.0000	41.8600	-6.521%	60	2,847	+17.582%
2026-04-27	44.4000	44.7800	44.4000	44.7800	+1.038%	15	2,790	+9.915%
2026-04-24	43.7300	44.3200	43.7300	44.3200	+9.812%	71	2,775	+11.056%
2026-04-23	41.9700	41.9700	38.0000	40.3600	-2.957%	6	2,707	+21.952%
2026-04-22	41.9100	41.9100	41.5900	41.5900	+2.971%	11	2,708	+18.346%
2026-04-21	42.4200	42.4200	39.1300	40.3900	-1.488%	54	2,701	+21.862%
2026-04-20	41.1400	41.1400	40.5500	41.0000	-1.181%	117	2,701	+20.049%
2026-04-17	37.9800	42.5900	37.9800	41.4900	+16.578%	25	2,701	+18.631%
2026-04-16	35.4400	36.7200	34.7600	35.5900	+3.821%	97	2,702	+38.297%
2026-04-15	31.1100	34.8900	30.9200	34.2800	+11.661%	175	2,693	+43.582%
2026-04-14	26.7800	30.8100	26.6700	30.7000	+19.595%	747	2,716	+60.326%
2026-04-13	21.5900	25.7000	21.5900	25.6700	+12.835%	989	2,662	+91.741%
2026-04-10	23.5800	24.1000	22.7500	22.7500	-0.828%	300	1,959	+116.352%
2026-04-09	21.5700	23.9500	21.1700	22.9400	+6.401%	300	1,741	+114.560%
2026-04-08	21.4300	21.9100	20.7700	21.5600	+41.470%	109	1,602	+128.293%
2026-04-07	14.1000	15.3600	14.1000	15.2400	+0.461%	14	1,575	+222.966%
2026-04-06	14.8100	15.1800	14.8100	15.1700	+7.818%	54	1,575	+224.456%
2026-04-02	14.0700	14.0700	14.0700	14.0700	-9.981%	1	1,551	+249.822%
2026-04-01	15.4700	16.1100	15.1300	15.6300	+8.466%	160	1,551	+214.907%
2026-03-31	11.6200	14.4100	11.6200	14.4100	+40.312%	8	1,613	+241.568%
2026-03-30	11.3500	11.3500	10.2700	10.2700	-8.304%	14	1,612	+379.260%
2026-03-27	12.7000	12.8400	11.1100	11.2000	-23.549%	511	1,601	+339.464%
2026-03-26	16.6100	16.6100	14.6500	14.6500	-15.708%	29	1,370	+235.973%
2026-03-25	18.7500	18.7500	17.3800	17.3800	+4.636%	10	1,368	+183.199%
2026-03-24	16.9100	17.5700	16.6100	16.6100	-9.185%	200	1,369	+196.328%
2026-03-23	18.0700	19.9600	17.9200	18.2900	+16.497%	35	1,345	+169.109%
2026-03-20	18.1900	18.1900	15.7000	15.7000	-17.368%	223	1,343	+213.503%
2026-03-19	18.7900	19.4900	17.5500	19.0000	-4.571%	132	1,315	+159.053%
2026-03-18	22.4900	22.6400	19.9100	19.9100	-14.366%	97	1,237	+147.212%
2026-03-17	23.2800	23.5900	23.2500	23.2500	+0.519%	42	1,174	+111.699%
2026-03-16	23.8500	23.8500	22.8200	23.1300	+6.984%	109	1,144	+112.797%
2026-03-13	22.5400	22.6800	21.6200	21.6200	-7.961%	98	1,040	+127.660%
2026-03-12	25.4000	25.4000	23.4900	23.4900	-12.774%	70	953	+109.536%
2026-03-11	27.5000	27.6900	26.5400	26.9300	-4.470%	109	888	+82.770%
2026-03-10	29.4300	30.4200	28.1900	28.1900	-1.434%	163	787	+74.601%
2026-03-09	23.6700	28.6000	22.8000	28.6000	+8.006%	48	637	+72.098%
2026-03-06	26.8600	27.7700	26.4800	26.4800	-9.253%	62	599	+85.876%
2026-03-05	29.4800	29.9700	27.6500	29.1800	-8.181%	101	565	+68.677%
2026-03-04	30.4400	31.9100	30.4400	31.7800	+7.838%	105	491	+54.877%
2026-03-03	28.2100	29.6400	26.2600	29.4700	-10.371%	123	492	+67.017%
2026-03-02	32.3500	32.8800	32.2200	32.8800	+2.718%	6	388	+49.696%
2026-02-27	31.1700	32.0100	30.9200	32.0100	-5.714%	80	389	+53.764%
2026-02-26	32.3000	33.9500	32.3000	33.9500	-7.669%	3	315	+44.978%
2026-02-25	35.0800	36.8000	35.0800	36.7700	+8.787%	23	313	+33.859%
2026-02-24	32.7100	34.0700	31.5500	33.8000	+8.787%	338	313	+45.621%
2026-02-23	31.1200	31.2400	30.6300	31.0700	-10.718%	28	519	+58.416%
2026-02-20	34.3500	34.9000	32.7300	34.8000	+9.710%	382	508	+41.437%
2026-02-19	31.7100	31.7200	31.7100	31.7200	-4.888%	2	159	+55.170%
2026-02-18	32.2500	33.3500	32.2500	33.3500	+8.244%	125	159	+47.586%
2026-02-17	31.2200	31.2200	30.8100	30.8100	-5.664%	2	36	+59.753%
2026-02-13	32.1800	33.2600	31.7800	32.6600	-7.792%	26	13	+50.704%
2026-02-12	38.1600	38.1600	35.4200	35.4200	-7.059%	4	13	+38.961%
2026-02-11	37.8000	38.1100	37.8000	38.1100	-4.246%	8	12	+29.152%
2026-02-09	37.2500	39.8000	37.2500	39.8000	0.000%	6	4	+23.668%

.dark-mode .YMDM62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YMDM62{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C695SPY Aug 21 2026 695.00 Call (SPY260821C00695000)option OPRA

SPY20260821C695
SPY Aug 21 2026 695.00 Call (SPY260821C00695000)
option OPRA