Dark

SPY20260821C710
SPY Aug 21 2026 710.00 Call (SPY260821C00710000)
option OPRA

EOD

Jul 27, 2026

35.70+1.565%(+0.55)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	38.0700	38.0700	34.5000	35.7000	+1.565%	8	3,993	0.000%
2026-07-24	35.8700	38.9000	34.9100	35.1500	+0.429%	12	3,994	+1.565%
2026-07-23	37.0700	37.3500	35.0000	35.0000	-21.331%	282	3,997	+2.000%
2026-07-21	43.7200	44.4900	43.7200	44.4900	+12.519%	2	3,792	-19.757%
2026-07-20	43.7900	43.7900	39.5400	39.5400	-2.731%	10	3,794	-9.712%
2026-07-17	40.7000	44.2800	39.9200	40.6500	-11.669%	80	3,793	-12.177%
2026-07-16	48.5700	48.9100	46.0200	46.0200	-7.609%	12	3,752	-22.425%
2026-07-15	50.0300	50.7600	48.2800	49.8100	+1.260%	15	3,747	-28.328%
2026-07-14	49.0300	49.1900	49.0300	49.1900	+5.152%	2	3,744	-27.424%
2026-07-13	49.8000	49.8000	46.7800	46.7800	-8.846%	8	3,746	-23.685%
2026-07-10	51.0000	52.6700	50.8900	51.3200	+5.597%	6	3,746	-30.436%
2026-07-09	45.2600	48.6000	45.2500	48.6000	+10.858%	56	3,747	-26.543%
2026-07-08	43.4800	43.9600	40.7900	43.8400	-3.775%	140	3,734	-18.568%
2026-07-07	47.3700	48.9100	45.3100	45.5600	-7.960%	63	3,734	-21.642%
2026-07-06	47.0500	49.5000	46.1400	49.5000	+12.602%	113	3,738	-27.879%
2026-07-02	46.9600	49.8600	41.1500	43.9600	-4.435%	304	3,837	-18.790%
2026-07-01	43.6000	48.2900	43.6000	46.0000	-1.982%	76	3,837	-22.391%
2026-06-30	43.0800	46.9300	43.0800	46.9300	+9.140%	38	3,835	-23.929%
2026-06-29	41.4200	43.0000	37.0500	43.0000	+16.342%	222	3,835	-16.977%
2026-06-26	35.1700	39.5800	34.8700	36.9600	-2.506%	85	3,797	-3.409%
2026-06-25	41.8900	41.9300	36.4600	37.9100	-1.889%	591	3,778	-5.830%
2026-06-24	41.7400	43.6100	37.6900	38.6400	-4.285%	559	3,425	-7.609%
2026-06-23	39.6300	44.5100	39.4400	40.3700	-14.179%	277	3,135	-11.568%
2026-06-22	47.7100	48.4000	47.0400	47.0400	-2.890%	7	3,023	-24.107%
2026-06-18	50.5000	50.5000	48.4400	48.4400	+9.991%	40	3,020	-26.301%
2026-06-17	52.2300	52.2300	44.0400	44.0400	-17.156%	12	3,020	-18.937%
2026-06-16	55.1900	55.9600	53.1600	53.1600	-3.696%	8	3,020	-32.844%
2026-06-15	53.7500	56.6300	52.5000	55.2000	+19.532%	65	3,042	-35.326%
2026-06-12	42.8500	47.2300	42.8500	46.1800	+6.775%	10	3,042	-22.694%
2026-06-11	37.1500	44.0000	35.4400	43.2500	+23.044%	48	3,042	-17.457%
2026-06-10	39.0000	39.0800	35.1500	35.1500	-18.502%	35	3,018	+1.565%
2026-06-09	50.0000	50.0000	35.0000	43.1300	-6.443%	126	3,004	-17.227%
2026-06-08	46.8000	46.8000	46.1000	46.1000	+3.572%	3	3,008	-22.560%
2026-06-05	54.6000	54.6000	44.5100	44.5100	-25.705%	154	3,008	-19.793%
2026-06-04	56.4300	60.1600	56.4300	59.9100	+3.579%	10	3,104	-40.411%
2026-06-03	60.3100	60.9600	57.8400	57.8400	-7.054%	39	3,107	-38.278%
2026-06-02	59.9400	62.2300	59.5600	62.2300	+2.285%	18	3,070	-42.632%
2026-06-01	58.9600	62.4500	58.9600	60.8400	+3.119%	13	3,064	-41.321%
2026-05-29	59.1200	60.5200	58.1700	59.0000	+0.993%	108	3,068	-39.492%
2026-05-28	57.8400	58.7000	57.8400	58.4200	+8.065%	24	3,061	-38.891%
2026-05-27	55.2300	55.2300	54.0600	54.0600	-0.643%	3	3,066	-33.962%
2026-05-26	55.1900	56.8100	54.2600	54.4100	+2.564%	46	3,067	-34.387%
2026-05-22	52.2300	53.4900	52.1900	53.0500	+5.888%	36	3,071	-32.705%
2026-05-21	47.0000	51.3700	46.5000	50.1000	+2.266%	181	3,069	-28.743%
2026-05-20	44.0000	50.0500	44.0000	48.9900	+11.316%	26	3,069	-27.128%
2026-05-19	43.9300	46.8200	42.5200	44.0100	-7.347%	359	3,108	-18.882%
2026-05-18	49.8400	49.8400	44.2600	47.5000	-4.523%	88	3,108	-24.842%
2026-05-15	51.5900	52.0400	49.7500	49.7500	-11.806%	30	3,108	-28.241%
2026-05-14	54.7300	57.4600	53.8900	56.4100	+6.294%	87	3,009	-36.713%
2026-05-13	48.0500	53.0700	48.0500	53.0700	+9.581%	27	3,057	-32.730%
2026-05-12	46.9300	48.4300	44.5800	48.4300	-3.794%	30	3,057	-26.285%
2026-05-11	49.0000	50.3400	49.0000	50.3400	+5.402%	8	3,057	-29.082%
2026-05-08	46.2100	48.8100	46.2100	47.7600	+9.692%	90	3,088	-25.251%
2026-05-07	46.0400	47.2100	43.2700	43.5400	-5.635%	86	3,116	-18.006%
2026-05-06	42.1600	46.3400	41.2400	46.1400	+18.764%	534	3,114	-22.627%
2026-05-05	37.0000	39.3600	37.0000	38.8500	+12.576%	314	3,106	-8.108%
2026-05-04	35.8100	35.8100	33.7800	34.5100	-5.374%	47	2,997	+3.448%
2026-05-01	36.7900	39.8400	36.4700	36.4700	+1.729%	843	3,603	-2.111%
2026-04-30	33.0100	35.9000	30.6500	35.8500	+11.856%	115	3,603	-0.418%
2026-04-29	30.8100	32.0500	29.7300	32.0500	+1.232%	116	3,606	+11.388%
2026-04-28	32.3000	32.4200	30.3200	31.6600	-7.427%	176	3,621	+12.761%
2026-04-27	33.7600	34.2100	32.9500	34.2000	+0.766%	138	3,657	+4.386%
2026-04-24	31.4700	33.9400	30.8000	33.9400	+12.161%	347	3,651	+5.186%
2026-04-23	31.2200	32.8600	27.9800	30.2600	-5.879%	197	3,672	+17.978%
2026-04-22	30.4100	32.1500	30.2300	32.1500	+12.256%	103	3,637	+11.042%
2026-04-21	31.9400	32.3000	27.7300	28.6400	-5.416%	626	3,220	+24.651%
2026-04-20	30.7200	31.2500	29.6000	30.2800	-3.197%	132	3,220	+17.900%
2026-04-17	28.7000	32.6500	28.6700	31.2800	+20.400%	259	3,136	+14.130%
2026-04-16	25.7900	27.2000	24.9700	25.9800	+5.310%	145	3,116	+37.413%
2026-04-15	21.9100	25.1700	21.5900	24.6700	+15.227%	120	3,121	+44.710%
2026-04-14	18.0600	21.4100	18.0600	21.4100	+32.652%	998	3,055	+66.745%
2026-04-13	14.8300	16.1400	14.6000	16.1400	+9.721%	68	3,083	+121.190%
2026-04-10	15.7300	15.8100	14.7100	14.7100	-1.933%	77	3,045	+142.692%
2026-04-09	13.9300	15.4000	13.5400	15.0000	+7.066%	938	3,008	+138.000%
2026-04-08	13.8300	14.4800	13.4400	14.0100	+33.429%	160	2,082	+154.818%
2026-04-07	8.6800	10.5000	8.6800	10.5000	+9.948%	104	2,139	+240.000%
2026-04-06	9.4900	9.6500	9.1200	9.5500	+5.292%	740	2,047	+273.822%
2026-04-02	7.8000	9.3100	7.8000	9.0700	-7.919%	22	1,988	+293.605%
2026-04-01	10.0000	10.2400	9.6900	9.8500	+12.829%	58	1,988	+262.437%
2026-03-31	6.9300	9.0000	6.9000	8.7300	+45.258%	58	1,942	+308.935%
2026-03-30	7.2700	7.2700	5.8500	6.0100	-8.244%	21	1,966	+494.010%
2026-03-27	8.1100	8.1100	6.5500	6.5500	-22.941%	166	1,971	+445.038%
2026-03-26	10.1800	10.2000	8.5000	8.5000	-27.039%	30	1,857	+320.000%
2026-03-25	12.2800	12.4000	11.2300	11.6500	+9.492%	28	1,838	+206.438%
2026-03-24	10.4300	11.3900	10.4300	10.6400	-14.607%	96	1,839	+235.526%
2026-03-23	11.9900	13.2900	11.4100	12.4600	+15.584%	44	1,835	+186.517%
2026-03-20	11.0900	11.4300	10.0900	10.7800	-13.829%	309	1,843	+231.169%
2026-03-19	12.9100	12.9100	12.1800	12.5100	-3.769%	12	1,586	+185.372%
2026-03-18	15.2800	15.2800	13.0000	13.0000	-17.929%	1,010	1,584	+174.615%
2026-03-17	17.2500	17.2500	15.8400	15.8400	-0.876%	51	2,051	+125.379%
2026-03-16	16.1700	16.5100	15.7100	15.9800	+4.856%	230	2,009	+123.404%
2026-03-13	17.4700	17.4700	15.2400	15.2400	-10.353%	1,093	1,792	+134.252%
2026-03-12	18.0100	18.0100	16.6800	17.0000	-12.371%	58	982	+110.000%
2026-03-11	18.9500	19.6300	18.7900	19.4000	-3.674%	56	943	+84.021%
2026-03-10	19.7700	21.6100	19.1500	20.1400	-0.248%	145	925	+77.259%
2026-03-09	16.2700	20.1900	15.7400	20.1900	+6.656%	602	896	+76.820%
2026-03-06	19.1000	19.5400	18.8300	18.9300	-7.749%	46	452	+88.590%
2026-03-05	21.1300	21.7100	19.6800	20.5200	-8.841%	103	431	+73.977%
2026-03-04	22.8000	23.3800	22.5000	22.5100	+6.029%	214	375	+58.596%
2026-03-03	19.9100	21.5400	18.9500	21.2300	-10.985%	112	392	+68.158%
2026-03-02	21.2800	24.4600	21.2800	23.8500	+3.247%	62	373	+49.686%
2026-02-27	22.7800	23.2400	22.4400	23.1000	-7.080%	58	350	+54.545%
2026-02-26	24.6600	24.9500	23.3400	24.8600	-9.237%	145	367	+43.604%
2026-02-25	27.1900	27.4400	27.1500	27.3900	+10.622%	41	317	+30.340%
2026-02-24	23.4700	24.8900	23.4700	24.7600	+9.027%	41	317	+44.184%
2026-02-23	25.7300	25.8500	22.3200	22.7100	-13.354%	69	318	+57.199%
2026-02-20	25.8200	26.2100	25.1300	26.2100	+2.343%	10	334	+36.208%
2026-02-18	24.2100	25.6100	24.2100	25.6100	+13.019%	8	328	+39.399%
2026-02-17	22.6100	23.1900	21.2700	22.6600	-1.564%	180	324	+57.546%
2026-02-13	23.0700	24.6300	22.3000	23.0200	-8.687%	56	205	+55.083%
2026-02-12	28.2200	28.2400	24.4900	25.2100	-11.822%	55	205	+41.610%
2026-02-11	30.3800	30.3800	28.2100	28.5900	-4.605%	44	162	+24.869%
2026-02-10	30.0900	30.0900	29.9700	29.9700	+2.357%	38	120	+19.119%
2026-02-09	28.2500	29.3000	28.2500	29.2800	0.000%	82	82	+21.926%

.dark-mode .nKBvC9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nKBvC9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C710SPY Aug 21 2026 710.00 Call (SPY260821C00710000)option OPRA

SPY20260821C710
SPY Aug 21 2026 710.00 Call (SPY260821C00710000)
option OPRA