Dark

SPY20260821C700
SPY Aug 21 2026 700.00 Call (SPY260821C00700000)
option OPRA

EOD

Jul 27, 2026

44.26-0.873%(-0.39)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	49.3700	49.3700	42.8500	44.2600	-0.873%	29	7,572	0.000%
2026-07-24	45.2200	48.3800	43.8200	44.6500	-1.370%	462	7,573	-0.873%
2026-07-23	45.6600	47.6000	42.8900	45.2700	-15.462%	192	7,457	-2.231%
2026-07-22	51.9500	54.6000	51.9500	53.5500	-0.093%	59	7,477	-17.348%
2026-07-21	51.7500	54.0000	51.4900	53.6000	+10.790%	1,068	7,500	-17.425%
2026-07-20	53.9000	54.0500	48.3800	48.3800	-2.695%	52	8,392	-8.516%
2026-07-17	48.6500	53.0100	48.5400	49.7200	-9.171%	252	8,389	-10.981%
2026-07-16	56.8700	59.5100	54.7400	54.7400	-7.549%	71	8,179	-19.145%
2026-07-15	59.9100	60.8000	56.7500	59.2100	+1.875%	31	8,190	-25.249%
2026-07-14	56.2200	58.6500	56.2200	58.1200	+4.363%	38	8,179	-23.847%
2026-07-13	58.8700	59.5000	55.4300	55.6900	-8.390%	1,806	8,172	-20.524%
2026-07-10	59.0000	61.0000	57.5600	60.7900	+5.301%	45	6,701	-27.192%
2026-07-09	55.7300	58.4700	54.3000	57.7300	+9.795%	1,095	6,686	-23.333%
2026-07-08	52.2400	52.5800	48.7500	52.5800	-3.981%	30	7,520	-15.824%
2026-07-07	56.0000	56.0700	53.4300	54.7600	-6.712%	1,079	7,515	-19.175%
2026-07-06	56.2400	58.9400	56.2400	58.7000	+10.797%	72	8,509	-24.600%
2026-07-02	57.9300	58.1000	50.5300	52.9800	-1.743%	1,124	7,500	-16.459%
2026-07-01	51.9800	57.2700	51.9800	53.9200	-2.495%	106	7,500	-17.915%
2026-06-30	53.5100	56.5500	53.5100	55.3000	+7.797%	985	7,484	-19.964%
2026-06-29	49.2300	51.5000	45.3400	51.3000	+15.958%	193	6,868	-13.723%
2026-06-26	43.3700	47.6100	43.3700	44.2400	-3.364%	609	6,826	+0.045%
2026-06-25	50.3200	50.3200	44.6800	45.7800	-1.928%	1,703	6,968	-3.320%
2026-06-24	48.8300	51.2100	45.8700	46.6800	-3.594%	1,447	6,188	-5.184%
2026-06-23	47.7700	51.6800	47.7700	48.4200	-13.520%	226	4,988	-8.591%
2026-06-22	58.5100	60.6900	55.3600	55.9900	-5.278%	14	4,981	-20.950%
2026-06-18	58.7500	59.7900	56.8700	59.1100	+12.419%	1,186	3,907	-25.123%
2026-06-17	60.2600	61.8900	52.5800	52.5800	-14.393%	138	3,907	-15.824%
2026-06-16	64.8000	64.8000	61.2300	61.4200	-2.088%	25	3,907	-27.939%
2026-06-15	62.6100	65.9500	62.6100	62.7300	+15.781%	1,223	3,667	-29.444%
2026-06-12	50.8600	56.3000	50.8600	54.1800	+8.187%	78	3,667	-18.309%
2026-06-11	44.8900	50.0800	42.9700	50.0800	+18.309%	1,036	3,667	-11.621%
2026-06-10	49.4500	49.4500	42.3300	42.3300	-12.901%	23	2,941	+4.559%
2026-06-09	58.1000	58.1000	42.0800	48.6000	-8.285%	417	2,930	-8.930%
2026-06-08	55.6700	55.6700	52.9900	52.9900	+5.747%	42	3,012	-16.475%
2026-06-05	63.9100	63.9100	50.1100	50.1100	-28.557%	168	3,024	-11.674%
2026-06-04	65.7400	70.1400	65.6400	70.1400	+4.577%	26	3,033	-36.898%
2026-06-03	67.2200	67.6900	66.3500	67.0700	-4.784%	28	3,055	-34.009%
2026-06-02	68.3100	71.2400	68.3100	70.4400	-0.297%	3	3,045	-37.166%
2026-06-01	67.4700	70.6500	67.3100	70.6500	+4.450%	24	3,044	-37.353%
2026-05-29	67.7500	69.2700	67.3200	67.6400	-0.500%	176	3,064	-34.565%
2026-05-28	66.4000	67.9800	66.3300	67.9800	+6.920%	133	3,199	-34.893%
2026-05-27	64.1500	64.1500	62.2700	63.5800	+1.728%	6	3,214	-30.387%
2026-05-26	64.3600	64.7000	62.2000	62.5000	+4.288%	116	3,215	-29.184%
2026-05-22	62.2900	62.2900	59.6900	59.9300	+4.371%	131	3,125	-26.147%
2026-05-21	55.8700	58.9700	55.1900	57.4200	+0.279%	203	3,101	-22.919%
2026-05-20	53.1600	57.4300	52.5600	57.2600	+6.709%	19	3,101	-22.703%
2026-05-19	50.8500	53.9600	50.8500	53.6600	-0.408%	15	3,122	-17.518%
2026-05-18	57.0000	57.0000	52.7900	53.8800	-5.738%	23	3,122	-17.854%
2026-05-15	57.7200	59.6800	57.1600	57.1600	-10.688%	56	3,122	-22.568%
2026-05-14	62.7500	65.8900	62.7500	64.0000	+6.348%	37	3,131	-30.844%
2026-05-13	56.2500	60.5400	54.7200	60.1800	+7.946%	22	3,130	-26.454%
2026-05-12	55.1900	55.7500	52.9600	55.7500	-3.547%	116	3,130	-20.610%
2026-05-11	57.2100	58.8800	57.0400	57.8000	+2.884%	250	3,130	-23.426%
2026-05-08	54.7500	56.5000	54.7500	56.1800	+9.363%	63	3,051	-21.218%
2026-05-07	54.1000	55.0000	51.2300	51.3700	-5.639%	41	3,101	-13.841%
2026-05-06	49.4300	54.4400	49.4300	54.4400	+16.027%	75	3,093	-18.699%
2026-05-05	44.7100	46.9200	44.3000	46.9200	+11.422%	60	3,131	-5.669%
2026-05-04	43.1500	44.0000	41.7400	42.1100	-3.771%	28	3,160	+5.106%
2026-05-01	45.5200	46.6500	43.7600	43.7600	+1.039%	782	3,242	+1.143%
2026-04-30	39.5500	43.3100	39.5500	43.3100	+14.577%	36	3,242	+2.193%
2026-04-29	37.0400	37.8000	36.5500	37.8000	-0.787%	59	3,243	+17.090%
2026-04-28	38.8600	39.1500	37.0000	38.1000	-7.748%	67	3,208	+16.168%
2026-04-27	41.3300	41.3300	40.0700	41.3000	+0.904%	169	3,197	+7.167%
2026-04-24	38.6100	40.9300	37.8700	40.9300	+11.344%	61	3,212	+8.136%
2026-04-23	38.2500	39.4200	34.5300	36.7600	-4.321%	86	3,187	+20.403%
2026-04-22	37.4200	38.4200	36.9800	38.4200	+7.438%	195	3,183	+15.200%
2026-04-21	38.5700	39.0900	34.9500	35.7600	-4.716%	71	3,276	+23.770%
2026-04-20	37.5000	37.9300	36.8500	37.5300	-1.599%	261	3,276	+17.932%
2026-04-17	35.2100	39.4700	35.2100	38.1400	+18.117%	395	3,184	+16.046%
2026-04-16	31.8900	33.6300	31.1300	32.2900	+4.465%	193	3,053	+37.070%
2026-04-15	27.8500	31.5000	27.6500	30.9100	+13.891%	4,301	3,069	+43.190%
2026-04-14	23.7100	27.5900	23.6300	27.1400	+18.931%	276	6,738	+63.080%
2026-04-13	19.2900	22.8200	19.2900	22.8200	+15.661%	440	6,657	+93.953%
2026-04-10	20.8000	21.1900	19.7300	19.7300	-3.047%	129	6,380	+124.328%
2026-04-09	18.7700	21.0500	18.3200	20.3500	+6.993%	182	6,350	+117.494%
2026-04-08	19.3800	19.3800	17.8800	19.0200	+31.900%	196	6,313	+132.702%
2026-04-07	12.7500	14.4200	12.0800	14.4200	+6.973%	100	6,284	+206.935%
2026-04-06	13.1500	13.5000	12.6000	13.4800	+2.979%	919	6,246	+228.338%
2026-04-02	11.3000	13.6100	10.8900	13.0900	-2.604%	165	5,535	+238.121%
2026-04-01	13.2000	14.2000	13.1000	13.4400	+10.435%	513	5,535	+229.315%
2026-03-31	9.9300	12.5000	9.6900	12.1700	+43.008%	358	5,398	+263.681%
2026-03-30	10.0800	10.3500	8.2300	8.5100	-8.495%	946	5,374	+420.094%
2026-03-27	11.3000	11.3000	9.3000	9.3000	-21.717%	5,309	5,355	+375.914%
2026-03-26	13.5600	14.5200	11.8800	11.8800	-21.893%	327	1,648	+272.559%
2026-03-25	16.3300	16.5400	14.7600	15.2100	+5.552%	163	1,593	+190.993%
2026-03-24	14.3700	15.1800	13.9500	14.4100	-8.508%	348	1,529	+207.148%
2026-03-23	15.9300	17.5300	15.6200	15.7500	+12.500%	121	1,562	+181.016%
2026-03-20	15.8500	15.8500	13.7000	14.0000	-16.468%	1,292	1,542	+216.143%
2026-03-19	16.2100	17.0000	15.4000	16.7600	-4.556%	133	2,075	+164.081%
2026-03-18	19.9300	19.9300	17.5600	17.5600	-14.881%	1,188	2,056	+152.050%
2026-03-17	21.6900	21.6900	20.5900	20.6300	0.000%	44	1,281	+114.542%
2026-03-16	21.2200	21.5000	20.5000	20.6300	+6.067%	63	1,270	+114.542%
2026-03-13	21.7400	22.5900	19.2800	19.4500	-7.469%	385	1,262	+127.558%
2026-03-12	22.6500	22.8500	21.0200	21.0200	-14.239%	86	1,237	+110.561%
2026-03-11	25.4500	25.5900	23.8800	24.5100	-3.580%	269	1,210	+80.579%
2026-03-10	25.8500	27.2800	25.3000	25.4200	-1.358%	212	1,058	+74.115%
2026-03-09	21.3500	26.2000	20.2300	25.7700	+8.323%	108	931	+71.750%
2026-03-06	24.0000	24.8600	23.6500	23.7900	-10.899%	137	870	+86.045%
2026-03-05	26.4300	27.1300	24.8500	26.7000	-5.151%	126	870	+65.768%
2026-03-04	26.9500	29.2000	26.5000	28.1500	+5.234%	549	846	+57.229%
2026-03-03	25.2500	27.2400	23.5000	26.7500	-10.144%	150	619	+65.458%
2026-03-02	26.8300	30.0200	26.8300	29.7700	+3.692%	243	597	+48.673%
2026-02-27	27.9600	29.0000	27.9100	28.7100	-5.776%	77	589	+54.162%
2026-02-26	31.0000	31.0000	28.9600	30.4700	-8.718%	72	586	+45.258%
2026-02-25	32.3500	33.4100	32.1500	33.3800	+9.192%	42	568	+32.594%
2026-02-24	30.0000	30.8600	29.7600	30.5700	+8.984%	65	568	+44.782%
2026-02-23	31.9100	31.9100	27.6800	28.0500	-12.124%	100	578	+57.790%
2026-02-20	30.8100	32.1000	30.2600	31.9200	+10.069%	27	497	+38.659%
2026-02-19	29.5500	30.0900	29.0000	29.0000	-6.992%	222	481	+52.621%
2026-02-18	31.3000	31.6700	31.1800	31.1800	+8.114%	5	264	+41.950%
2026-02-17	27.7900	29.3600	26.5100	28.8400	-1.704%	193	260	+53.467%
2026-02-13	29.2300	30.6700	28.6600	29.3400	+1.312%	97	189	+50.852%
2026-02-12	34.8600	34.8600	28.7500	28.9600	-16.276%	23	189	+52.831%
2026-02-11	36.6800	36.6800	33.4800	34.5900	-2.508%	23	172	+27.956%
2026-02-10	36.6100	36.6100	35.4800	35.4800	-2.151%	153	155	+24.746%
2026-02-09	35.9100	36.2600	35.9100	36.2600	0.000%	2	2	+22.063%

.dark-mode .Jlfscl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jlfscl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C700SPY Aug 21 2026 700.00 Call (SPY260821C00700000)option OPRA

SPY20260821C700
SPY Aug 21 2026 700.00 Call (SPY260821C00700000)
option OPRA