Dark

SPY20260821C725
SPY Aug 21 2026 725.00 Call (SPY260821C00725000)
option OPRA

EOD

Jul 27, 2026

23.18-1.151%(-0.27)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.7600	24.7600	21.5800	23.1800	-1.151%	56	3,324	0.000%
2026-07-24	24.2300	26.6100	23.1000	23.4500	+1.034%	35	3,329	-1.151%
2026-07-23	24.8500	26.0500	22.8000	23.2100	-24.520%	76	3,331	-0.129%
2026-07-22	31.7300	31.7300	30.6700	30.7500	-1.694%	20	3,358	-24.618%
2026-07-21	28.5800	31.5800	28.5300	31.2800	+14.663%	60	3,345	-25.895%
2026-07-20	30.8900	31.4600	27.1000	27.2800	-6.862%	53	3,292	-15.029%
2026-07-17	28.1600	31.6100	27.4800	29.2900	-13.548%	327	3,318	-20.860%
2026-07-16	34.6800	36.8300	33.7300	33.8800	-7.784%	464	3,068	-31.582%
2026-07-15	36.5600	37.0000	34.1100	36.7400	+2.397%	156	2,626	-36.908%
2026-07-14	34.3500	35.8800	34.2500	35.8800	+4.943%	12	2,480	-35.396%
2026-07-13	36.4200	36.5300	33.8400	34.1900	-10.262%	367	2,474	-32.202%
2026-07-10	36.6200	38.4600	35.1400	38.1000	+6.842%	2,608	2,158	-39.160%
2026-07-09	33.2500	36.1900	31.9700	35.6600	+15.967%	119	2,685	-34.997%
2026-07-08	31.0600	31.7800	28.7300	30.7500	-3.816%	284	2,756	-24.618%
2026-07-07	35.1300	35.7800	31.9700	31.9700	-12.435%	74	2,758	-27.495%
2026-07-06	33.7300	37.3900	33.7300	36.5100	+18.232%	128	2,743	-36.511%
2026-07-02	35.3800	37.2300	30.8800	30.8800	-5.189%	48	2,742	-24.935%
2026-07-01	31.8600	35.5100	31.5100	32.5700	-5.539%	166	2,742	-28.830%
2026-06-30	32.6000	35.3600	32.4000	34.4800	+12.313%	31	2,762	-32.773%
2026-06-29	28.4200	30.8000	26.0600	30.7000	+12.454%	129	2,770	-24.495%
2026-06-26	24.3600	28.7000	24.3300	27.3000	-2.186%	83	2,767	-15.092%
2026-06-25	27.0000	30.5400	26.0000	27.9100	+1.824%	196	2,749	-16.947%
2026-06-24	30.2500	31.5400	26.6600	27.4100	-4.060%	294	2,751	-15.432%
2026-06-23	28.6800	32.2500	28.3400	28.5700	-20.418%	921	2,672	-18.866%
2026-06-22	35.8900	36.3500	35.1300	35.9000	-4.164%	178	2,161	-35.432%
2026-06-18	36.5800	38.0000	35.3300	37.4600	+16.734%	203	2,176	-38.121%
2026-06-17	38.0000	38.0300	32.0000	32.0900	-18.821%	18	2,176	-27.766%
2026-06-16	42.5900	43.3800	39.4500	39.5300	-6.988%	39	2,176	-41.361%
2026-06-15	40.5400	44.8300	40.5400	42.5000	+26.488%	53	2,222	-45.459%
2026-06-12	32.6000	35.9500	31.3000	33.6000	+4.025%	60	2,222	-31.012%
2026-06-11	26.8200	33.5900	25.1500	32.3000	+28.225%	164	2,222	-28.235%
2026-06-10	30.2500	33.0000	25.0000	25.1900	-20.561%	379	2,204	-7.979%
2026-06-09	33.5700	34.3400	25.0900	31.7100	-4.889%	144	2,259	-26.900%
2026-06-08	36.2600	36.2700	33.3400	33.3400	-0.269%	24	2,234	-30.474%
2026-06-05	41.2500	41.6500	33.3800	33.4300	-27.859%	59	2,217	-30.661%
2026-06-04	44.1500	46.3400	44.1500	46.3400	+2.590%	53	2,213	-49.978%
2026-06-03	47.0000	47.0000	45.1700	45.1700	-7.816%	5	2,230	-48.683%
2026-06-02	49.1300	49.1300	48.7500	49.0000	-0.609%	12	2,230	-52.694%
2026-06-01	45.9800	49.3000	45.9800	49.3000	+7.174%	17	2,237	-52.982%
2026-05-29	46.4800	47.3400	46.0000	46.0000	+0.524%	29	2,249	-49.609%
2026-05-28	45.2400	45.9800	45.2400	45.7600	+6.394%	30	2,270	-49.344%
2026-05-27	42.6600	43.0100	42.5100	43.0100	-0.670%	26	2,273	-46.106%
2026-05-26	43.6400	44.4500	42.3500	43.3000	+5.097%	16	2,290	-46.467%
2026-05-22	41.4800	41.9300	40.7000	41.2000	+8.707%	33	2,292	-43.738%
2026-05-21	35.5700	39.0000	35.2000	37.9000	-0.263%	147	2,288	-38.839%
2026-05-20	34.3700	38.0000	33.4600	38.0000	+15.012%	202	2,288	-39.000%
2026-05-19	33.9400	35.6400	32.0400	33.0400	-9.031%	595	2,095	-29.843%
2026-05-18	37.1000	37.1000	34.2500	36.3200	-3.327%	50	2,095	-36.178%
2026-05-15	37.5000	40.1300	37.5000	37.5700	-15.876%	49	2,095	-38.302%
2026-05-14	43.4800	45.8100	42.8400	44.6600	+9.568%	32	2,354	-48.097%
2026-05-13	36.4600	41.5700	36.4400	40.7600	+8.145%	32	2,344	-43.131%
2026-05-12	36.6500	37.8000	33.8300	37.6900	-1.823%	142	2,344	-38.498%
2026-05-11	36.8500	39.5900	36.8500	38.3900	+3.477%	232	2,344	-39.620%
2026-05-08	35.4600	37.6400	35.4600	37.1000	+10.912%	84	2,429	-37.520%
2026-05-07	35.2000	35.7600	32.6500	33.4500	-4.836%	32	2,439	-30.703%
2026-05-06	31.4600	35.4700	31.4600	35.1500	+24.425%	213	2,445	-34.054%
2026-05-05	26.8400	29.5700	26.8400	28.2500	+14.326%	234	2,440	-17.947%
2026-05-04	26.0600	26.9100	24.4400	24.7100	-6.825%	271	2,428	-6.192%
2026-05-01	26.5400	28.7100	26.5200	26.5200	+4.000%	555	2,367	-12.594%
2026-04-30	22.1400	25.8300	21.4800	25.5000	+18.937%	85	2,367	-9.098%
2026-04-29	21.2600	21.4500	20.6100	21.4400	-2.100%	26	2,368	+8.116%
2026-04-28	22.8500	22.8900	21.2900	21.9000	-10.612%	45	2,364	+5.845%
2026-04-27	24.2100	24.6000	23.5700	24.5000	+0.369%	40	2,375	-5.388%
2026-04-24	21.7300	24.4100	21.7300	24.4100	+16.072%	38	2,375	-5.039%
2026-04-23	22.5700	23.2600	20.7500	21.0300	-5.695%	73	2,384	+10.223%
2026-04-22	21.5000	22.3800	21.3000	22.3000	+14.183%	235	2,344	+3.946%
2026-04-21	22.5200	22.9600	19.3400	19.5300	-9.834%	58	2,219	+18.689%
2026-04-20	21.5700	21.7600	21.2100	21.6600	-1.276%	33	2,219	+7.018%
2026-04-17	19.9500	23.2600	19.9200	21.9400	+25.371%	213	2,222	+5.652%
2026-04-16	17.2700	18.7400	16.8800	17.5000	+5.549%	56	2,251	+32.457%
2026-04-15	13.9500	16.9000	13.9500	16.5800	+20.319%	131	2,265	+39.807%
2026-04-14	11.1500	13.7800	11.0900	13.7800	+29.633%	1,218	2,198	+68.215%
2026-04-13	8.4200	10.6300	8.3500	10.6300	+19.842%	254	1,953	+118.062%
2026-04-10	9.3000	9.4800	8.8700	8.8700	-1.444%	144	1,775	+161.330%
2026-04-09	8.1700	9.4200	8.0000	9.0000	+7.143%	989	1,680	+157.556%
2026-04-08	8.6100	8.6100	7.8700	8.4000	+46.341%	153	773	+175.952%
2026-04-07	5.0500	5.7400	4.9700	5.7400	+5.515%	18	806	+303.833%
2026-04-06	5.4700	5.4700	5.0000	5.4400	+6.667%	50	811	+326.103%
2026-04-02	4.4800	5.2600	4.4800	5.1000	-9.894%	48	796	+354.510%
2026-04-01	5.5800	5.8700	5.5000	5.6600	+15.041%	236	796	+309.541%
2026-03-31	3.8400	4.9200	3.8200	4.9200	+50.920%	66	760	+371.138%
2026-03-30	4.0900	4.0900	3.1800	3.2600	-12.129%	77	786	+611.043%
2026-03-27	4.5300	4.6600	3.7100	3.7100	-26.680%	74	785	+524.798%
2026-03-26	5.9900	6.2700	5.0600	5.0600	-27.194%	44	738	+358.103%
2026-03-25	7.5000	7.5200	6.9500	6.9500	+13.192%	26	750	+233.525%
2026-03-24	6.7000	6.7400	6.1400	6.1400	-13.643%	12	748	+277.524%
2026-03-23	7.1800	8.2000	6.9400	7.1100	+8.550%	80	737	+226.020%
2026-03-20	7.0300	7.0900	6.0200	6.5500	-14.155%	206	800	+253.893%
2026-03-19	7.7000	8.0200	7.0000	7.6300	-6.150%	50	856	+203.801%
2026-03-18	9.4500	9.5000	8.1300	8.1300	-19.104%	43	844	+185.117%
2026-03-17	10.8000	10.8700	9.9800	10.0500	-5.634%	12	825	+130.647%
2026-03-16	10.6500	10.9800	10.3200	10.6500	+9.343%	16	821	+117.653%
2026-03-13	11.6300	11.6300	9.6200	9.7400	-9.982%	31	814	+137.988%
2026-03-12	11.9300	11.9300	10.8200	10.8200	-15.336%	29	810	+114.233%
2026-03-11	12.7400	13.1600	12.6000	12.7800	-10.754%	27	802	+81.377%
2026-03-10	13.3900	14.3200	13.2000	14.3200	+5.294%	8	795	+61.872%
2026-03-09	10.9300	14.0200	10.1800	13.6000	+5.100%	137	800	+70.441%
2026-03-06	12.4900	13.1600	12.4000	12.9400	-9.257%	246	897	+79.134%
2026-03-05	14.4200	14.4200	13.2700	14.2600	-8.531%	13	1,008	+62.553%
2026-03-04	15.3500	15.9200	15.3500	15.5900	+9.174%	421	1,005	+48.685%
2026-03-03	13.5100	14.2800	12.5300	14.2800	-12.123%	29	685	+62.325%
2026-03-02	15.0600	16.7300	15.0600	16.2500	+2.459%	68	681	+42.646%
2026-02-27	15.6900	16.1200	15.3900	15.8600	-9.007%	39	704	+46.154%
2026-02-26	18.2900	18.2900	16.0600	17.4300	-9.922%	61	726	+32.989%
2026-02-25	18.9400	19.6000	18.6000	19.3500	+11.335%	60	730	+19.793%
2026-02-24	17.7000	17.7000	17.3800	17.3800	+11.339%	50	730	+33.372%
2026-02-23	17.7400	17.7400	15.3500	15.6100	-14.793%	207	750	+48.495%
2026-02-20	17.3700	18.3200	17.3700	18.3200	+8.789%	5	663	+26.528%
2026-02-19	17.0600	17.0600	16.5400	16.8400	-8.179%	30	665	+37.648%
2026-02-18	18.1400	18.3400	18.1100	18.3400	+10.749%	11	644	+26.390%
2026-02-17	16.3700	16.8500	14.8400	16.5600	+2.666%	256	635	+39.976%
2026-02-13	16.5800	17.6600	16.1200	16.1300	-5.118%	215	222	+43.707%
2026-02-12	21.4300	21.4700	17.0000	17.0000	-17.874%	120	222	+36.353%
2026-02-11	19.9000	20.7000	19.9000	20.7000	0.000%	12	178	+11.981%
2026-02-10	21.9400	21.9400	20.7000	20.7000	-4.564%	140	168	+11.981%
2026-02-09	20.8200	21.6900	20.8200	21.6900	0.000%	81	81	+6.870%

.dark-mode .DvZlTN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DvZlTN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C725SPY Aug 21 2026 725.00 Call (SPY260821C00725000)option OPRA

SPY20260821C725
SPY Aug 21 2026 725.00 Call (SPY260821C00725000)
option OPRA