Dark

SPY20260821C715
SPY Aug 21 2026 715.00 Call (SPY260821C00715000)
option OPRA

EOD

Jul 27, 2026

31.01-0.417%(-0.13)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.1500	36.1500	30.0700	31.0100	-0.417%	16	1,729	0.000%
2026-07-24	33.8000	34.1700	31.1400	31.1400	+0.452%	4	1,741	-0.417%
2026-07-23	33.9600	33.9600	30.9400	31.0000	-20.757%	37	1,741	+0.032%
2026-07-22	40.9000	40.9000	39.1200	39.1200	-2.224%	16	1,749	-20.731%
2026-07-21	36.8600	40.0100	36.8600	40.0100	+14.151%	44	1,758	-22.494%
2026-07-20	39.0200	39.0200	35.0500	35.0500	-3.762%	5	1,752	-11.526%
2026-07-17	37.0200	39.9400	36.4200	36.4200	-14.867%	40	1,752	-14.854%
2026-07-16	43.6100	44.8600	41.9700	42.7800	-2.239%	16	1,722	-27.513%
2026-07-15	45.5200	45.5200	43.7600	43.7600	-1.971%	3	1,711	-29.136%
2026-07-14	42.9400	44.6400	42.9400	44.6400	+6.008%	80	1,711	-30.533%
2026-07-13	44.8000	45.1400	42.1100	42.1100	-10.556%	30	1,705	-26.360%
2026-07-10	44.8300	47.0800	44.7000	47.0800	+5.917%	6	1,690	-34.133%
2026-07-09	41.7800	44.4500	41.7800	44.4500	+12.760%	5	1,686	-30.236%
2026-07-08	38.6700	39.4200	36.4600	39.4200	-6.455%	35	1,689	-21.334%
2026-07-07	44.0900	44.0900	39.3900	42.1400	-2.881%	370	1,676	-26.412%
2026-07-06	43.3900	43.3900	43.3900	43.3900	+15.246%	5	1,778	-28.532%
2026-07-02	44.6300	45.0100	37.6500	37.6500	-9.626%	7	1,778	-17.636%
2026-07-01	41.6000	43.7200	41.6000	41.6600	-2.092%	9	1,778	-25.564%
2026-06-30	39.4300	43.1200	39.4300	42.5500	+12.092%	12	1,777	-27.121%
2026-06-29	36.5400	38.5400	36.5400	37.9600	+14.475%	23	1,777	-18.309%
2026-06-26	34.2500	35.9100	33.1600	33.1600	-8.776%	14	1,782	-6.484%
2026-06-25	36.4400	36.4400	33.9700	36.3500	+7.704%	15	1,783	-14.691%
2026-06-24	38.5900	38.8400	33.7500	33.7500	-6.093%	7	1,781	-8.119%
2026-06-23	35.1100	38.4500	35.1100	35.9400	-16.825%	168	1,781	-13.717%
2026-06-22	43.5500	43.5500	43.2100	43.2100	-3.225%	4	1,682	-28.234%
2026-06-18	43.9900	44.6600	43.9900	44.6500	-3.250%	4	1,673	-30.549%
2026-06-17	47.8800	47.8800	46.1500	46.1500	-6.427%	5	1,673	-32.806%
2026-06-16	49.1500	49.6300	49.1500	49.3200	-2.279%	7	1,673	-37.125%
2026-06-15	48.3900	51.5700	48.3900	50.4700	+22.619%	22	1,697	-38.558%
2026-06-12	38.0000	42.7500	38.0000	41.1600	+9.907%	58	1,697	-24.660%
2026-06-11	33.0500	37.4500	32.1900	37.4500	+8.268%	18	1,697	-17.196%
2026-06-10	40.1000	40.1000	34.4100	34.5900	-12.208%	13	1,690	-10.350%
2026-06-09	46.2800	46.2800	34.0200	39.4000	-4.762%	38	1,691	-21.294%
2026-06-08	43.5700	44.6100	41.0300	41.3700	+0.829%	16	1,692	-25.042%
2026-06-05	49.4300	49.4300	40.0200	41.0300	-24.159%	48	1,704	-24.421%
2026-06-03	56.5600	56.5600	54.1000	54.1000	-6.174%	11	1,734	-42.680%
2026-06-02	56.1300	57.6600	56.1300	57.6600	+0.593%	2	1,740	-46.219%
2026-06-01	53.3500	57.5100	53.3500	57.3200	+4.294%	10	1,738	-45.900%
2026-05-29	55.5200	55.5600	52.4400	54.9600	+1.910%	28	1,739	-43.577%
2026-05-28	53.9800	54.4800	53.9300	53.9300	+4.861%	44	1,729	-42.500%
2026-05-27	51.4400	51.5100	49.6300	51.4300	-0.252%	48	1,759	-39.704%
2026-05-26	51.0300	52.7600	50.0000	51.5600	+6.178%	308	1,806	-39.856%
2026-05-22	48.8500	49.6900	48.0600	48.5600	+6.305%	58	1,631	-36.141%
2026-05-21	43.6100	47.4100	42.8600	45.6800	+1.873%	7	1,685	-32.115%
2026-05-20	41.4800	45.8100	41.4800	44.8400	+10.443%	82	1,685	-30.843%
2026-05-19	40.6400	42.7500	38.9400	40.6000	-4.560%	72	1,612	-23.621%
2026-05-18	43.8000	45.5500	42.5300	42.5400	-6.051%	15	1,612	-27.104%
2026-05-15	47.2300	48.1000	45.0000	45.2800	-13.687%	256	1,612	-31.515%
2026-05-14	50.1800	53.4000	50.1800	52.4600	+7.280%	43	1,827	-40.888%
2026-05-13	44.5000	49.0400	44.5000	48.9000	+9.666%	33	1,823	-36.585%
2026-05-12	43.8600	44.5900	40.3300	44.5900	-2.022%	40	1,823	-30.455%
2026-05-11	44.5800	46.7800	44.5800	45.5100	+2.569%	67	1,823	-31.861%
2026-05-08	44.7100	44.7400	44.1500	44.3700	+10.621%	145	1,804	-30.110%
2026-05-07	42.1900	43.5500	39.7200	40.1100	-5.801%	35	1,828	-22.688%
2026-05-06	38.5500	42.5800	38.5500	42.5800	+19.439%	143	1,827	-27.172%
2026-05-05	33.5000	35.6500	33.5000	35.6500	+13.535%	55	1,835	-13.015%
2026-05-04	32.1600	33.6000	30.0000	31.4000	-6.213%	300	1,855	-1.242%
2026-05-01	33.2000	35.4300	33.2000	33.4800	+4.986%	165	1,683	-7.378%
2026-04-30	29.5200	32.4000	27.6200	31.8900	+22.184%	221	1,683	-2.759%
2026-04-29	27.5500	28.9000	26.1000	26.1000	-6.284%	165	1,623	+18.812%
2026-04-28	28.9200	29.0400	27.1400	27.8500	-9.401%	236	1,707	+11.346%
2026-04-27	29.8800	30.9000	29.5400	30.7400	+0.556%	96	1,621	+0.878%
2026-04-24	27.9300	30.6100	27.7500	30.5700	+12.804%	146	1,613	+1.439%
2026-04-23	28.4300	29.3300	24.9000	27.1000	-4.979%	67	1,588	+14.428%
2026-04-22	27.1600	28.5200	27.0800	28.5200	+5.865%	337	1,576	+8.731%
2026-04-21	27.7400	28.7600	25.6400	26.9400	-1.822%	269	1,110	+15.108%
2026-04-20	27.3700	27.9200	26.6000	27.4400	-2.140%	206	1,110	+13.010%
2026-04-17	25.7900	29.3000	25.6300	28.0400	+22.232%	261	1,112	+10.592%
2026-04-16	22.8200	24.1000	22.1500	22.9400	+5.181%	73	970	+35.179%
2026-04-15	19.1900	21.8600	18.9400	21.8100	+15.826%	252	947	+42.182%
2026-04-14	16.1200	18.8300	16.1200	18.8300	+35.079%	234	1,119	+64.684%
2026-04-13	12.5200	13.9400	12.5100	13.9400	+10.547%	43	1,207	+122.453%
2026-04-10	13.3100	13.5300	12.6100	12.6100	-5.117%	102	1,180	+145.916%
2026-04-09	11.7300	13.3500	11.7200	13.2900	+11.400%	10	1,187	+133.333%
2026-04-08	12.2500	12.2600	11.3900	11.9300	+37.760%	320	1,183	+159.933%
2026-04-07	7.5000	8.6600	7.0700	8.6600	+8.794%	128	1,071	+258.083%
2026-04-06	8.1000	8.1000	7.6100	7.9600	+5.291%	121	1,108	+289.573%
2026-04-02	6.5000	8.3700	6.4500	7.5600	-8.916%	543	1,046	+310.185%
2026-04-01	8.4200	8.6000	8.0800	8.3000	+11.559%	85	1,046	+273.614%
2026-03-31	5.6900	7.4400	5.6900	7.4400	+53.086%	20	1,008	+316.801%
2026-03-30	5.9200	5.9600	4.8600	4.8600	-13.369%	5	1,009	+538.066%
2026-03-27	6.3700	6.4800	5.6100	5.6100	-21.866%	228	1,009	+452.763%
2026-03-26	8.3600	8.3600	7.1800	7.1800	-24.182%	40	801	+331.894%
2026-03-25	10.4700	10.4700	9.4700	9.4700	+7.614%	6	770	+227.455%
2026-03-24	9.2600	9.5000	8.8000	8.8000	-12.088%	13	768	+252.386%
2026-03-23	10.1300	10.7200	10.0100	10.0100	+9.160%	4	759	+209.790%
2026-03-20	9.9400	9.9400	8.6100	9.1700	-15.562%	23	760	+238.168%
2026-03-19	10.6100	10.8600	9.9500	10.8600	-7.021%	17	744	+185.543%
2026-03-18	11.6800	11.6800	11.6800	11.6800	-16.809%	5	745	+165.497%
2026-03-17	14.0400	14.0400	14.0400	14.0400	+0.071%	1	745	+120.869%
2026-03-16	14.5300	14.7500	13.7600	14.0300	+4.390%	4	745	+121.026%
2026-03-13	13.4400	13.4400	13.4400	13.4400	-8.634%	1	747	+130.729%
2026-03-12	14.9800	15.0700	14.7100	14.7100	-12.545%	124	746	+110.809%
2026-03-11	17.7600	17.7600	16.5600	16.8200	-5.186%	57	657	+84.364%
2026-03-10	18.3000	19.1000	17.7200	17.7400	-0.337%	143	631	+74.803%
2026-03-09	13.9400	18.0400	13.6900	17.8000	+7.358%	206	534	+74.213%
2026-03-06	16.2500	17.5000	16.2500	16.5800	-6.854%	44	507	+87.033%
2026-03-05	18.5600	19.1000	17.2800	17.8000	-12.185%	70	467	+74.213%
2026-03-04	20.1900	20.6600	20.1900	20.2700	+8.978%	210	425	+52.985%
2026-03-03	16.3800	19.0600	16.3800	18.6000	-12.388%	111	432	+66.720%
2026-03-02	18.8300	21.6500	18.8300	21.2300	+3.510%	112	416	+46.067%
2026-02-27	20.3200	20.5100	19.8200	20.5100	-7.529%	53	367	+51.195%
2026-02-26	21.0500	22.2300	20.7800	22.1800	-9.947%	111	392	+39.811%
2026-02-25	23.7800	24.7200	23.7600	24.6300	+11.146%	23	406	+25.903%
2026-02-24	21.8800	22.3900	21.8800	22.1600	+9.649%	38	406	+39.937%
2026-02-23	21.1500	21.1500	19.9400	20.2100	-13.075%	43	405	+53.439%
2026-02-20	20.4500	23.2500	20.4500	23.2500	+11.671%	12	403	+33.376%
2026-02-19	21.9300	21.9300	20.8200	20.8200	-6.174%	8	411	+48.943%
2026-02-18	23.0800	23.0800	22.0300	22.1900	+10.288%	173	403	+39.748%
2026-02-17	20.4700	20.4700	20.0500	20.1200	-1.806%	25	268	+54.125%
2026-02-13	21.2000	22.0200	20.4900	20.4900	-3.121%	77	199	+51.342%
2026-02-12	25.4200	25.4200	21.1500	21.1500	-17.800%	124	199	+46.619%
2026-02-11	25.4000	25.7300	25.4000	25.7300	-2.722%	23	104	+20.521%
2026-02-09	26.4600	26.4600	26.4400	26.4500	0.000%	81	81	+17.240%

.dark-mode .npPhFN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .npPhFN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C715SPY Aug 21 2026 715.00 Call (SPY260821C00715000)option OPRA

SPY20260821C715
SPY Aug 21 2026 715.00 Call (SPY260821C00715000)
option OPRA