Dark

SPY20260821C720
SPY Aug 21 2026 720.00 Call (SPY260821C00720000)
option OPRA

EOD

Jul 27, 2026

27.51+2.534%(+0.68)171

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.4600	31.4600	25.5000	27.5100	+2.534%	171	5,138	0.000%
2026-07-24	27.7000	30.3500	26.8300	26.8300	-3.662%	258	5,111	+2.534%
2026-07-23	30.3100	30.7300	26.3400	27.8500	-19.856%	219	5,231	-1.221%
2026-07-22	34.6500	36.4900	34.5300	34.7500	-2.085%	89	5,214	-20.835%
2026-07-21	34.2000	35.8600	32.9600	35.4900	+12.846%	240	5,201	-22.485%
2026-07-20	35.2000	35.6300	31.1200	31.4500	-2.177%	128	5,074	-12.528%
2026-07-17	31.7100	35.8000	31.4700	32.1500	-13.014%	82	5,063	-14.432%
2026-07-16	39.0600	40.6000	36.9600	36.9600	-10.660%	102	5,055	-25.568%
2026-07-15	41.9500	41.9500	39.0200	41.3700	+2.859%	12	4,957	-33.503%
2026-07-14	38.9900	40.3600	38.5000	40.2200	+6.262%	113	4,956	-31.601%
2026-07-13	41.3600	41.5700	37.4200	37.8500	-10.435%	673	4,870	-27.318%
2026-07-10	40.5800	42.6000	39.2400	42.2600	+6.636%	117	4,502	-34.903%
2026-07-09	37.6000	40.3700	37.3700	39.6300	+12.938%	48	4,502	-30.583%
2026-07-08	33.5800	35.9300	32.8600	35.0900	-5.341%	59	4,470	-21.602%
2026-07-07	39.7600	39.7600	36.0500	37.0700	-11.060%	296	4,456	-25.789%
2026-07-06	38.3200	41.6800	38.1400	41.6800	+17.740%	1,419	4,356	-33.997%
2026-07-02	39.0700	41.0300	33.0900	35.4000	-3.961%	126	4,631	-22.288%
2026-07-01	35.5600	39.9900	35.4400	36.8600	-3.331%	1,396	4,631	-25.366%
2026-06-30	36.4500	39.0000	36.4500	38.1300	+11.166%	1,868	5,306	-27.852%
2026-06-29	32.4900	34.6900	29.5700	34.3000	+20.435%	126	6,236	-19.796%
2026-06-26	27.5300	32.4300	27.5300	28.4800	-6.223%	101	6,219	-3.406%
2026-06-25	33.5900	33.9200	29.3300	30.3700	-7.970%	231	6,153	-9.417%
2026-06-24	33.0800	35.3300	30.2000	33.0000	+2.516%	295	5,937	-16.636%
2026-06-23	32.3200	35.6900	31.9900	32.1900	-16.520%	823	5,699	-14.539%
2026-06-22	41.3500	41.3500	38.5600	38.5600	-8.321%	14	4,939	-28.657%
2026-06-18	40.4300	42.0600	39.7600	42.0600	+17.028%	18	4,959	-34.593%
2026-06-17	42.7100	43.5900	35.9400	35.9400	-16.959%	56	4,959	-23.456%
2026-06-16	45.0500	45.0500	43.2800	43.2800	-7.025%	40	4,959	-36.437%
2026-06-15	43.9500	47.1900	43.9500	46.5500	+22.468%	18	4,945	-40.902%
2026-06-12	36.7100	39.6000	34.4900	38.0100	+4.137%	45	4,945	-27.624%
2026-06-11	29.7000	37.1900	29.0000	36.5000	+27.801%	127	4,945	-24.630%
2026-06-10	36.1600	36.1600	28.5600	28.5600	-20.468%	72	4,965	-3.676%
2026-06-09	40.9900	41.1500	27.7600	35.9100	-2.736%	82	4,934	-23.392%
2026-06-08	39.4600	41.1400	36.9200	36.9200	+4.916%	24	4,913	-25.488%
2026-06-05	45.8300	45.8300	35.1900	35.1900	-31.081%	82	4,928	-21.824%
2026-06-04	50.0000	51.0600	50.0000	51.0600	+1.089%	2	4,889	-46.122%
2026-06-03	52.0600	52.0600	49.1400	50.5100	-5.553%	55	4,888	-45.536%
2026-06-02	53.2500	53.4900	52.9000	53.4800	+5.379%	50	4,933	-48.560%
2026-06-01	50.2000	51.2600	49.7800	50.7500	+0.655%	43	4,935	-45.793%
2026-05-29	50.5200	51.5100	50.4100	50.4200	+0.941%	39	4,924	-45.438%
2026-05-28	47.7400	50.2600	47.7400	49.9500	+5.158%	28	4,935	-44.925%
2026-05-27	47.5500	47.5500	45.6900	47.5000	+2.814%	107	4,951	-42.084%
2026-05-26	47.0200	48.6500	46.0500	46.2000	+4.525%	122	5,052	-40.455%
2026-05-22	46.0200	46.0200	43.7700	44.2000	+6.506%	125	5,077	-37.760%
2026-05-21	38.7200	43.3500	38.7200	41.5000	+1.442%	24	5,084	-33.711%
2026-05-20	37.4700	41.3000	37.4700	40.9100	+12.731%	27	5,084	-32.755%
2026-05-19	37.4000	38.9200	35.5300	36.2900	-5.740%	219	5,083	-24.194%
2026-05-18	41.2600	41.2600	37.9400	38.5000	-8.268%	440	5,083	-28.545%
2026-05-15	43.0000	44.2800	41.8800	41.9700	-13.088%	35	5,083	-34.453%
2026-05-14	46.5000	49.7900	46.5000	48.2900	+8.663%	139	4,811	-43.032%
2026-05-13	41.2800	45.0600	41.2800	44.4400	+10.740%	74	4,848	-38.096%
2026-05-12	40.3100	40.3100	36.8300	40.1300	-6.544%	910	4,848	-31.448%
2026-05-11	40.8600	42.9700	40.4900	42.9400	+5.219%	44	4,848	-35.934%
2026-05-08	38.9600	41.3000	38.9600	40.8100	+12.486%	261	4,005	-32.590%
2026-05-07	38.0900	39.8000	35.6000	36.2800	-6.974%	46	4,120	-24.173%
2026-05-06	34.9900	39.0000	34.9000	39.0000	+22.757%	121	4,131	-29.462%
2026-05-05	30.0000	32.1700	29.9000	31.7700	+13.424%	465	4,141	-13.409%
2026-05-04	29.0800	30.1600	27.4800	28.0100	-6.820%	182	3,859	-1.785%
2026-05-01	30.0700	32.1300	29.8900	30.0600	+5.437%	117	3,791	-8.483%
2026-04-30	25.7300	29.1400	24.3700	28.5100	+17.229%	668	3,791	-3.508%
2026-04-29	24.2200	24.6600	23.5400	24.3200	-2.642%	149	3,746	+13.117%
2026-04-28	25.8000	25.8000	24.1900	24.9800	-9.722%	150	3,735	+10.128%
2026-04-27	27.0400	27.7000	26.4000	27.6700	+1.281%	400	3,680	-0.578%
2026-04-24	24.9500	27.4900	24.5200	27.3200	+14.119%	631	3,454	+0.695%
2026-04-23	24.9600	26.2200	22.7000	23.9400	-6.411%	123	3,187	+14.912%
2026-04-22	24.2700	25.7900	24.1100	25.5800	+13.036%	115	3,190	+7.545%
2026-04-21	25.4400	25.8100	22.3300	22.6300	-7.178%	180	3,145	+21.564%
2026-04-20	24.2000	25.0800	23.5800	24.3800	-2.441%	229	3,145	+12.838%
2026-04-17	22.9900	26.2300	22.6300	24.9900	+24.205%	190	3,105	+10.084%
2026-04-16	19.9500	21.2300	19.3400	20.1200	+5.340%	166	3,070	+36.730%
2026-04-15	17.0200	19.5000	17.0200	19.1000	+18.855%	2,184	3,089	+44.031%
2026-04-14	13.6000	16.3300	13.6000	16.0700	+27.540%	2,383	3,168	+71.189%
2026-04-13	10.0200	12.6100	10.0100	12.6000	+19.545%	119	1,674	+118.333%
2026-04-10	11.2700	11.2800	10.5400	10.5400	-5.131%	48	1,607	+161.006%
2026-04-09	9.9500	11.1800	9.7000	11.1100	+8.708%	67	1,615	+147.615%
2026-04-08	9.9600	10.3600	9.6300	10.2200	+43.944%	137	1,593	+169.178%
2026-04-07	6.2000	7.1000	5.8500	7.1000	+7.576%	162	1,583	+287.465%
2026-04-06	6.6800	6.6800	6.4700	6.6000	+6.109%	58	1,547	+316.818%
2026-04-02	5.4000	6.8000	5.4000	6.2200	-5.900%	985	1,505	+342.283%
2026-04-01	7.0400	7.1300	6.5800	6.6100	+6.613%	257	1,505	+316.188%
2026-03-31	5.1100	6.2000	4.7500	6.2000	+51.961%	833	1,572	+343.710%
2026-03-30	4.6900	4.7900	3.9600	4.0800	-8.929%	30	1,577	+574.265%
2026-03-27	5.5200	5.5200	4.4800	4.4800	-24.706%	130	1,561	+514.063%
2026-03-26	7.1100	7.5600	5.9500	5.9500	-24.588%	79	1,532	+362.353%
2026-03-25	8.8400	8.8400	7.8900	7.8900	-1.866%	159	1,464	+248.669%
2026-03-24	7.5000	8.0400	7.5000	8.0400	-10.766%	11	1,315	+242.164%
2026-03-23	8.8200	9.7400	8.5000	9.0100	+20.777%	34	1,305	+205.327%
2026-03-20	8.3500	8.4900	7.1900	7.4600	-18.825%	66	1,315	+268.767%
2026-03-19	9.0500	9.1900	8.5000	9.1900	-10.863%	24	1,263	+199.347%
2026-03-18	10.8500	10.8500	10.3000	10.3100	-14.723%	3	1,261	+166.828%
2026-03-17	12.6500	12.6500	12.0900	12.0900	-0.248%	3	1,260	+127.543%
2026-03-16	12.5900	12.5900	11.9700	12.1200	+6.878%	48	1,260	+126.980%
2026-03-13	13.4800	13.4800	11.2000	11.3400	-10.000%	53	1,264	+142.593%
2026-03-12	13.4500	13.4500	12.6000	12.6000	-15.663%	53	1,236	+118.333%
2026-03-11	15.7900	15.7900	14.5800	14.9400	-4.046%	193	1,230	+84.137%
2026-03-10	15.2700	16.8000	15.2700	15.5700	0.000%	164	1,077	+76.686%
2026-03-09	12.1300	16.0700	11.9400	15.5700	+7.158%	646	1,079	+76.686%
2026-03-06	14.3400	15.1500	14.3400	14.5300	-6.978%	24	835	+89.332%
2026-03-05	16.2500	16.8300	15.1900	15.6200	-10.692%	82	834	+76.120%
2026-03-04	17.0500	18.1900	17.0000	17.4900	+7.565%	192	825	+57.290%
2026-03-03	15.4300	16.6100	14.1500	16.2600	-14.105%	124	768	+69.188%
2026-03-02	17.6900	19.4000	17.5000	18.9300	+3.217%	86	756	+45.325%
2026-02-27	17.3300	18.4600	17.3300	18.3400	-6.619%	57	742	+50.000%
2026-02-26	20.6800	20.6800	18.3200	19.6400	-10.073%	114	738	+40.071%
2026-02-25	21.1500	22.0200	20.9600	21.8400	+11.771%	62	743	+25.962%
2026-02-24	18.5100	20.0400	18.5100	19.5400	+6.951%	59	743	+40.788%
2026-02-23	20.2200	20.6000	17.5200	18.2700	-10.397%	346	757	+50.575%
2026-02-20	19.0000	20.4900	19.0000	20.3900	+8.170%	292	631	+34.919%
2026-02-19	19.0000	19.5000	18.8500	18.8500	-3.581%	272	623	+45.942%
2026-02-18	19.0000	20.5000	19.0000	19.5500	+5.962%	266	517	+40.716%
2026-02-17	18.0000	19.1300	16.9500	18.4500	+1.041%	377	511	+49.106%
2026-02-13	19.2500	19.9100	18.2600	18.2600	-5.389%	35	169	+50.657%
2026-02-12	23.9900	23.9900	19.3000	19.3000	-16.739%	61	169	+42.539%
2026-02-11	22.8000	23.1800	22.8000	23.1800	-1.320%	22	114	+18.680%
2026-02-10	24.7000	24.9400	23.4900	23.4900	-1.715%	77	92	+17.114%
2026-02-09	23.7700	23.9000	23.7600	23.9000	0.000%	27	27	+15.105%

.dark-mode .BmcG7b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmcG7b{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C720SPY Aug 21 2026 720.00 Call (SPY260821C00720000)option OPRA

SPY20260821C720
SPY Aug 21 2026 720.00 Call (SPY260821C00720000)
option OPRA