Dark

SPY20260821C705
SPY Aug 21 2026 705.00 Call (SPY260821C00705000)
option OPRA

EOD

Jul 27, 2026

38.14-2.902%(-1.14)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	40.8200	40.8200	38.1400	38.1400	-2.902%	8	2,097	0.000%
2026-07-24	40.1800	40.1800	39.2800	39.2800	+0.770%	2	2,097	-2.902%
2026-07-23	40.8000	41.6000	38.9800	38.9800	-19.413%	15	2,097	-2.155%
2026-07-22	48.1400	49.7600	48.1400	48.3700	+2.327%	31	2,098	-21.149%
2026-07-21	46.8000	47.2700	46.8000	47.2700	+7.043%	2	2,105	-19.315%
2026-07-20	47.1700	47.1700	43.9300	44.1600	-4.540%	136	2,107	-13.632%
2026-07-17	44.9100	47.9800	44.9100	46.2600	-8.068%	113	2,071	-17.553%
2026-07-16	52.8500	54.3900	50.3200	50.3200	-9.333%	12	2,009	-24.205%
2026-07-15	54.7000	55.5000	53.3800	55.5000	+3.007%	8	2,008	-31.279%
2026-07-14	53.5000	53.8800	53.5000	53.8800	+6.693%	2	2,010	-29.213%
2026-07-13	54.6700	54.6800	50.5000	50.5000	-5.271%	193	2,009	-24.475%
2026-07-10	53.9200	53.9200	53.3100	53.3100	+2.146%	2	1,889	-28.456%
2026-07-09	52.1900	52.1900	52.1900	52.1900	+6.467%	1	1,889	-26.921%
2026-07-08	47.2400	49.0200	47.2400	49.0200	-0.041%	2	1,890	-22.195%
2026-07-07	48.7700	51.6500	48.7700	49.0400	-9.017%	10	1,888	-22.227%
2026-07-06	53.1200	53.9000	53.1200	53.9000	+15.343%	2	1,883	-29.239%
2026-07-02	49.6500	49.6500	46.7300	46.7300	-5.824%	3	1,883	-18.382%
2026-07-01	48.0000	52.4300	48.0000	49.6200	-3.688%	14	1,883	-23.136%
2026-06-30	47.6500	51.5200	47.6500	51.5200	+9.222%	107	1,880	-25.970%
2026-06-29	44.8700	47.1700	42.6000	47.1700	+10.754%	3	1,796	-19.144%
2026-06-26	39.3500	42.5900	39.3500	42.5900	-1.412%	130	1,795	-10.448%
2026-06-25	42.7900	43.2000	42.7900	43.2000	+3.349%	2	1,754	-11.713%
2026-06-24	44.3800	45.5400	41.8000	41.8000	-6.509%	168	1,753	-8.756%
2026-06-23	44.6400	44.7100	44.6200	44.7100	-14.935%	5	1,588	-14.695%
2026-06-22	52.8600	52.8600	52.5600	52.5600	-4.297%	4	1,586	-27.435%
2026-06-18	54.2500	55.0800	53.6000	54.9200	+6.807%	34	1,628	-30.554%
2026-06-17	55.7300	57.2400	51.4200	51.4200	-13.405%	25	1,628	-25.827%
2026-06-16	59.3800	59.3800	59.3800	59.3800	-1.460%	1	1,628	-35.770%
2026-06-15	60.0900	60.3800	60.0900	60.2600	+22.604%	4	1,634	-36.708%
2026-06-12	49.3700	49.3700	49.1500	49.1500	+6.133%	3	1,634	-22.401%
2026-06-11	40.5400	46.3100	40.0200	46.3100	+11.269%	3	1,634	-17.642%
2026-06-10	44.3000	46.9300	41.6200	41.6200	+2.538%	15	1,634	-8.361%
2026-06-09	43.6700	43.6700	39.3000	40.5900	-18.198%	7	1,648	-6.036%
2026-06-08	52.5100	52.5100	48.7800	49.6200	+1.018%	4	1,647	-23.136%
2026-06-05	55.5100	55.5100	49.1200	49.1200	-20.838%	6	1,646	-22.353%
2026-06-04	59.9000	62.6700	59.9000	62.0500	-0.720%	34	1,652	-38.533%
2026-06-03	64.8500	64.8500	62.4900	62.5000	-2.283%	15	1,682	-38.976%
2026-06-01	63.1700	63.9600	63.1600	63.9600	+1.395%	3	1,687	-40.369%
2026-05-29	64.8300	64.8400	63.0800	63.0800	-0.174%	188	1,686	-39.537%
2026-05-28	63.1900	63.1900	63.1900	63.1900	+7.120%	2	1,812	-39.642%
2026-05-27	58.9900	58.9900	58.9900	58.9900	-3.232%	1	1,814	-35.345%
2026-05-26	60.0200	60.9600	60.0200	60.9600	+6.036%	22	1,815	-37.434%
2026-05-22	56.5700	57.4900	56.5700	57.4900	+7.942%	3	1,815	-33.658%
2026-05-21	50.2300	54.6000	50.2300	53.2600	+0.491%	48	1,818	-28.389%
2026-05-20	49.2000	53.9500	48.5600	53.0000	+10.279%	79	1,818	-28.038%
2026-05-19	47.1900	50.2000	46.2300	48.0600	-5.931%	340	1,848	-20.641%
2026-05-18	51.0000	51.0900	48.7500	51.0900	-5.336%	53	1,848	-25.347%
2026-05-15	53.8600	56.1500	53.8100	53.9700	-10.557%	34	1,848	-29.331%
2026-05-14	61.2200	61.9000	60.0000	60.3400	+6.627%	27	1,538	-36.792%
2026-05-13	53.8900	56.5900	53.8900	56.5900	+9.016%	15	1,539	-32.603%
2026-05-12	49.1400	51.9100	48.3900	51.9100	-2.553%	29	1,539	-26.527%
2026-05-11	53.7900	54.4500	53.2700	53.2700	+2.050%	175	1,539	-28.402%
2026-05-08	50.8600	52.7000	50.8600	52.2000	+8.977%	59	1,607	-26.935%
2026-05-07	49.8800	51.0800	47.9000	47.9000	-4.200%	44	1,621	-20.376%
2026-05-06	48.0000	50.0000	48.0000	50.0000	+16.360%	52	1,630	-23.720%
2026-05-05	41.3300	42.9700	41.3300	42.9700	+14.770%	24	1,606	-11.240%
2026-05-04	39.6300	39.9900	37.4300	37.4400	-7.829%	19	1,609	+1.870%
2026-05-01	41.2300	42.3300	40.2500	40.6200	+3.044%	25	1,595	-6.105%
2026-04-30	35.0300	39.4300	34.1600	39.4200	+15.601%	120	1,595	-3.247%
2026-04-29	33.6700	34.2400	32.8500	34.1000	-0.670%	73	1,559	+11.848%
2026-04-28	35.1200	35.1200	33.5600	34.3300	-8.575%	48	1,544	+11.098%
2026-04-27	37.1100	37.6800	36.7600	37.5500	+0.670%	18	1,541	+1.571%
2026-04-24	34.3900	37.3000	34.3700	37.3000	+10.584%	135	1,532	+2.252%
2026-04-23	34.5000	36.0000	31.2000	33.7300	-3.903%	37	1,492	+13.074%
2026-04-22	33.8000	35.1000	33.6800	35.1000	+7.012%	60	1,493	+8.661%
2026-04-21	35.1900	35.2300	31.1500	32.8000	-3.614%	69	1,481	+16.280%
2026-04-20	34.0500	34.0500	32.9000	34.0300	-1.846%	55	1,481	+12.078%
2026-04-17	31.9500	36.0500	31.9500	34.6700	+19.511%	112	1,478	+10.009%
2026-04-16	28.7300	30.2300	28.1200	29.0100	+4.578%	57	1,495	+31.472%
2026-04-15	25.1000	28.2000	24.6200	27.7400	+13.875%	55	1,494	+37.491%
2026-04-14	20.8300	24.4100	20.8300	24.3600	+23.279%	277	1,486	+56.568%
2026-04-13	16.6900	19.7600	16.6900	19.7600	+13.890%	67	1,590	+93.016%
2026-04-10	18.2100	18.2600	17.3500	17.3500	-0.914%	35	1,592	+119.827%
2026-04-09	16.2300	18.0700	15.9300	17.5100	+6.509%	64	1,580	+117.818%
2026-04-08	16.1600	16.6200	15.6900	16.4400	+38.969%	274	1,611	+131.995%
2026-04-07	10.2700	11.8300	10.2700	11.8300	+4.413%	72	1,377	+222.401%
2026-04-06	11.3400	11.3600	11.0200	11.3300	+5.005%	19	1,309	+236.628%
2026-04-02	9.4000	11.5000	9.4000	10.7900	-4.850%	6	1,293	+253.475%
2026-04-01	11.5300	11.9400	11.2500	11.3400	+6.981%	21	1,293	+236.332%
2026-03-31	8.5800	10.6000	8.5800	10.6000	+47.222%	13	1,288	+259.811%
2026-03-30	8.5700	8.5700	6.9300	7.2000	-8.976%	18	1,286	+429.722%
2026-03-27	9.1800	9.4000	7.9100	7.9100	-21.683%	38	1,291	+382.174%
2026-03-26	11.6800	11.6800	10.1000	10.1000	-26.331%	13	1,300	+277.624%
2026-03-25	13.7100	13.7100	13.7100	13.7100	+10.475%	1	1,299	+178.191%
2026-03-24	12.2500	13.2100	12.1200	12.4100	-9.084%	27	1,298	+207.333%
2026-03-23	14.5500	15.3600	13.6500	13.6500	+14.899%	17	1,298	+179.414%
2026-03-20	13.1200	13.1200	11.8500	11.8800	-18.069%	82	1,285	+221.044%
2026-03-19	14.4300	14.9100	14.4300	14.5000	-4.290%	8	1,205	+163.034%
2026-03-18	17.7600	17.7600	15.1500	15.1500	-16.113%	102	1,199	+151.749%
2026-03-17	19.1900	19.1900	18.0600	18.0600	-1.204%	36	1,103	+111.185%
2026-03-16	18.1900	18.7200	17.9400	18.2800	+7.529%	65	1,068	+108.643%
2026-03-13	20.1500	20.1500	17.0000	17.0000	-9.574%	118	1,016	+124.353%
2026-03-12	19.5000	19.5000	18.8000	18.8000	-14.037%	41	901	+102.872%
2026-03-11	22.5500	22.7500	21.2800	21.8700	-3.910%	108	865	+74.394%
2026-03-10	22.9600	24.5500	22.6200	22.7600	+10.754%	219	765	+67.575%
2026-03-09	18.1100	20.5500	17.9000	20.5500	-3.657%	175	618	+85.596%
2026-03-06	21.2800	22.1200	20.6100	21.3300	-6.159%	86	577	+78.809%
2026-03-05	23.5200	24.2700	22.2000	22.7300	-12.408%	111	494	+67.796%
2026-03-04	25.2700	26.0900	25.2700	25.9500	+9.447%	39	400	+46.975%
2026-03-03	22.7700	24.3600	20.9400	23.7100	-10.697%	171	363	+60.860%
2026-03-02	26.4500	27.0400	25.9400	26.5500	+2.708%	55	281	+43.653%
2026-02-27	25.4900	25.8500	25.0600	25.8500	-6.813%	90	233	+47.544%
2026-02-26	27.4500	27.7800	26.0800	27.7400	-8.115%	69	163	+37.491%
2026-02-25	29.3400	30.4600	29.3400	30.1900	+9.463%	41	194	+26.333%
2026-02-24	27.0700	27.8300	27.0700	27.5800	+8.711%	45	194	+38.289%
2026-02-23	25.0000	26.1700	24.8900	25.3700	-12.001%	22	187	+50.335%
2026-02-20	27.0800	29.0100	27.0600	28.8300	+10.757%	8	207	+32.293%
2026-02-19	26.5800	26.5800	26.0300	26.0300	-2.473%	4	203	+46.523%
2026-02-18	26.6900	26.6900	26.6900	26.6900	+0.376%	2	200	+42.900%
2026-02-17	25.6500	26.5900	23.8800	26.5900	+0.264%	67	198	+43.437%
2026-02-13	24.6300	27.5900	24.6300	26.5200	+1.299%	190	199	+43.816%
2026-02-12	27.2800	27.6700	26.1800	26.1800	-16.009%	16	199	+45.684%
2026-02-11	31.9700	31.9700	30.3000	31.1700	-5.774%	10	183	+22.361%
2026-02-10	33.0800	33.0800	33.0800	33.0800	+2.478%	93	174	+15.296%
2026-02-09	32.2900	32.2900	32.2800	32.2800	0.000%	81	81	+18.154%

.dark-mode .fVxgrf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fVxgrf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C705SPY Aug 21 2026 705.00 Call (SPY260821C00705000)option OPRA

SPY20260821C705
SPY Aug 21 2026 705.00 Call (SPY260821C00705000)
option OPRA