Dark

SPY20260821C730
SPY Aug 21 2026 730.00 Call (SPY260821C00730000)
option OPRA

EOD

Jul 27, 2026

19.27-1.784%(-0.35)148

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.3700	23.3700	17.9500	19.2700	-1.784%	148	20,464	0.000%
2026-07-24	20.0000	22.3200	19.1000	19.6200	-4.293%	119	20,492	-1.784%
2026-07-23	21.0600	22.3700	18.8200	20.5000	-22.260%	317	20,486	-6.000%
2026-07-22	26.5600	27.9700	26.0000	26.3700	-1.751%	50	20,473	-26.925%
2026-07-21	25.0800	27.4300	24.7000	26.8400	+14.848%	122	20,470	-28.204%
2026-07-20	26.9300	27.6700	23.3700	23.3700	-4.300%	224	20,509	-17.544%
2026-07-17	24.5300	27.6100	23.8500	24.4200	-17.722%	167	20,510	-21.089%
2026-07-16	30.5700	32.6800	28.7600	29.6800	-10.332%	360	20,553	-35.074%
2026-07-15	33.1900	33.9400	30.1800	33.1000	+5.852%	96	20,589	-41.782%
2026-07-14	30.6800	31.9400	29.5500	31.2700	+6.397%	60	20,560	-38.375%
2026-07-13	32.4000	32.4000	29.3900	29.3900	-13.304%	281	20,552	-34.433%
2026-07-10	32.1700	34.2300	31.2300	33.9000	+6.436%	1,026	20,398	-43.156%
2026-07-09	29.6700	32.0800	27.9000	31.8500	+17.614%	201	20,608	-39.498%
2026-07-08	26.3200	27.8300	24.6000	27.0800	-7.703%	358	20,665	-28.840%
2026-07-07	30.9500	30.9500	28.1500	29.3400	-9.304%	90	20,858	-34.322%
2026-07-06	30.4200	32.9000	29.9000	32.3500	+15.660%	28,018	20,857	-40.433%
2026-07-02	32.3800	32.6400	26.0000	27.9700	-2.713%	97	3,835	-31.105%
2026-07-01	28.8600	31.8900	28.5900	28.7500	-6.230%	817	3,835	-32.974%
2026-06-30	27.3900	31.3000	27.2200	30.6600	+14.232%	55	4,158	-37.149%
2026-06-29	24.4400	27.2400	22.5200	26.8400	+21.558%	264	4,169	-28.204%
2026-06-26	21.3800	25.5000	20.8000	22.0800	-10.462%	1,340	4,220	-12.726%
2026-06-25	27.3500	27.3500	22.3700	24.6600	-6.236%	884	4,015	-21.857%
2026-06-24	26.4900	28.0200	23.2400	26.3000	+5.158%	228	3,670	-26.730%
2026-06-23	24.9800	27.6500	24.5400	25.0100	-19.608%	406	3,622	-22.951%
2026-06-22	34.0300	34.0300	31.1100	31.1100	-8.040%	36	3,416	-38.059%
2026-06-18	33.8600	33.8600	31.9300	33.8300	+16.454%	25	3,386	-43.039%
2026-06-17	35.1500	35.5800	28.2000	29.0500	-18.445%	11	3,386	-33.666%
2026-06-16	36.9000	37.3200	35.6200	35.6200	-5.917%	10	3,386	-45.901%
2026-06-15	36.9600	40.0100	36.9600	37.8600	+23.725%	96	3,623	-49.102%
2026-06-12	29.6500	31.5900	27.1100	30.6000	+4.795%	284	3,623	-37.026%
2026-06-11	23.6700	30.0700	22.4400	29.2000	+30.532%	780	3,623	-34.007%
2026-06-10	26.0700	28.6900	22.3700	22.3700	-14.781%	358	3,230	-13.858%
2026-06-09	34.0000	34.0000	21.9800	26.2500	-11.586%	425	3,164	-26.590%
2026-06-08	32.1000	33.6900	29.4300	29.6900	+4.285%	26	3,068	-35.096%
2026-06-05	37.2800	37.5300	28.4300	28.4700	-34.112%	87	3,073	-32.315%
2026-06-04	39.5700	43.5000	39.5700	43.2100	+6.141%	65	3,034	-55.404%
2026-06-03	41.8000	42.6500	40.7100	40.7100	-9.109%	31	3,053	-52.665%
2026-06-02	43.0600	45.0400	43.0600	44.7900	+0.969%	29	3,076	-56.977%
2026-06-01	42.5700	45.1700	42.2000	44.3600	+5.569%	24	3,076	-56.560%
2026-05-29	42.6900	43.5300	42.0100	42.0200	+0.048%	50	3,096	-54.141%
2026-05-28	40.4900	42.2200	40.4900	42.0000	+7.472%	60	3,106	-54.119%
2026-05-27	38.7800	39.3300	38.5400	39.0800	-1.063%	29	3,133	-50.691%
2026-05-26	39.0100	40.8000	38.2300	39.5000	+8.427%	58	3,145	-51.215%
2026-05-22	37.7500	38.2000	36.3200	36.4300	+4.086%	44	3,162	-47.104%
2026-05-21	32.2200	35.0000	31.5000	35.0000	+2.429%	325	3,139	-44.943%
2026-05-20	30.3800	34.1700	30.3800	34.1700	+15.206%	1,052	3,139	-43.606%
2026-05-19	30.4000	31.8500	28.3000	29.6600	-9.186%	526	3,568	-35.030%
2026-05-18	34.1600	34.3400	30.0000	32.6600	-1.030%	58	3,568	-40.998%
2026-05-15	35.8900	36.4000	33.0000	33.0000	-19.197%	36	3,568	-41.606%
2026-05-14	38.6500	41.8700	38.6200	40.8400	+8.014%	218	3,660	-52.816%
2026-05-13	34.1700	38.0000	33.1400	37.8100	+12.697%	295	3,658	-49.035%
2026-05-12	33.3500	34.2400	30.1300	33.5500	-3.923%	186	3,658	-42.563%
2026-05-11	33.7600	36.0100	33.7600	34.9200	+3.805%	187	3,658	-44.817%
2026-05-08	31.9700	34.1000	31.9000	33.6400	+10.295%	123	3,674	-42.717%
2026-05-07	32.0000	32.5400	29.1100	30.5000	-4.239%	186	3,676	-36.820%
2026-05-06	27.9500	32.1300	27.9500	31.8500	+26.189%	161	3,662	-39.498%
2026-05-05	23.9400	25.8500	23.9400	25.2400	+15.093%	186	3,605	-23.653%
2026-05-04	23.1100	23.8400	21.8500	21.9300	-6.322%	72	3,617	-12.130%
2026-05-01	24.0100	25.5400	23.3400	23.4100	+3.814%	113	3,526	-17.685%
2026-04-30	19.9900	22.7800	18.7500	22.5500	+24.311%	165	3,526	-14.545%
2026-04-29	18.3900	18.9000	18.0700	18.1400	-6.108%	87	3,530	+6.229%
2026-04-28	19.8500	19.8500	18.6400	19.3200	-11.538%	28	3,553	-0.259%
2026-04-27	21.4600	21.8400	20.6500	21.8400	+2.056%	45	3,548	-11.767%
2026-04-24	19.0700	21.4700	18.9700	21.4000	+16.304%	153	3,528	-9.953%
2026-04-23	19.8200	20.4800	16.9600	18.4000	-7.677%	62	3,483	+4.728%
2026-04-22	18.5800	19.9300	18.5600	19.9300	+17.859%	86	3,469	-3.312%
2026-04-21	19.6800	20.2000	16.9100	16.9100	-10.053%	20	3,459	+13.956%
2026-04-20	19.0600	19.1300	18.3500	18.8000	-2.540%	179	3,459	+2.500%
2026-04-17	17.7100	20.4800	17.6300	19.2900	+26.243%	65	3,480	-0.104%
2026-04-16	14.9800	16.1200	14.7200	15.2800	+6.407%	45	3,462	+26.113%
2026-04-15	11.8900	14.6400	11.8900	14.3600	+23.262%	26	3,447	+34.192%
2026-04-14	9.2800	11.7100	9.2700	11.6500	+31.490%	339	3,455	+65.408%
2026-04-13	7.0500	8.8600	6.9000	8.8600	+20.544%	440	3,338	+117.494%
2026-04-10	7.7800	8.0000	7.3500	7.3500	-3.417%	678	3,213	+162.177%
2026-04-09	6.8200	7.7800	6.5900	7.6100	+14.093%	280	2,863	+153.219%
2026-04-08	6.8500	7.1300	6.5600	6.6700	+52.632%	50	3,094	+188.906%
2026-04-07	4.1400	4.4900	3.9000	4.3700	+0.229%	23	3,124	+340.961%
2026-04-06	4.2400	4.4000	4.2400	4.3600	+2.588%	9	3,134	+341.972%
2026-04-02	3.7300	4.5100	3.5100	4.2500	-5.345%	175	3,130	+353.412%
2026-04-01	4.5000	4.7400	4.4100	4.4900	+11.414%	71	3,130	+329.176%
2026-03-31	3.1100	4.1000	3.0700	4.0300	+52.075%	31	3,141	+378.164%
2026-03-30	3.3000	3.3000	2.6500	2.6500	-11.667%	16	3,133	+627.170%
2026-03-27	3.7100	3.7900	3.0000	3.0000	-27.361%	70	3,138	+542.333%
2026-03-26	4.9000	4.9300	4.0200	4.1300	-24.220%	60	3,114	+366.586%
2026-03-25	6.0000	6.2400	5.4300	5.4500	-3.540%	112	3,092	+253.578%
2026-03-24	5.2900	5.6500	5.2300	5.6500	-3.912%	122	3,120	+241.062%
2026-03-23	6.0100	6.8500	5.8800	5.8800	+7.495%	51	3,124	+227.721%
2026-03-20	5.8900	5.8900	5.0000	5.4700	-15.846%	174	3,144	+252.285%
2026-03-19	6.5000	6.7600	5.8000	6.5000	-5.109%	140	3,124	+196.462%
2026-03-18	8.0600	8.0600	6.8500	6.8500	-18.935%	1,031	3,112	+181.314%
2026-03-17	8.7600	8.7600	8.4500	8.4500	-6.423%	6	2,118	+128.047%
2026-03-16	9.1000	9.1000	9.0300	9.0300	+8.795%	11	2,112	+113.400%
2026-03-13	8.9800	8.9800	8.3000	8.3000	-11.135%	21	2,103	+132.169%
2026-03-12	9.8000	9.8000	9.3400	9.3400	-17.345%	13	2,105	+106.317%
2026-03-11	11.8600	11.8600	10.8000	11.3000	-4.561%	94	2,095	+70.531%
2026-03-10	11.0400	12.6700	10.9700	11.8400	+19.717%	16	2,038	+62.753%
2026-03-09	9.2100	10.1000	8.7000	9.8900	-11.061%	87	2,033	+94.843%
2026-03-06	11.0300	11.3900	10.5600	11.1200	-8.251%	205	2,008	+73.291%
2026-03-05	13.0700	13.0700	11.2900	12.1200	-11.209%	190	2,008	+58.993%
2026-03-04	12.5500	13.8000	12.5500	13.6500	+9.463%	401	1,950	+41.172%
2026-03-03	10.7900	12.7600	10.7200	12.4700	-13.643%	602	1,555	+54.531%
2026-03-02	14.3000	14.4400	14.2500	14.4400	+3.438%	12	1,222	+33.449%
2026-02-27	13.6000	13.9600	13.6000	13.9600	-6.933%	2	1,212	+38.037%
2026-02-26	15.1900	15.1900	14.0700	15.0000	-11.972%	11	1,210	+28.467%
2026-02-25	16.4600	17.2800	16.4600	17.0400	+12.773%	51	1,162	+13.087%
2026-02-24	15.0100	15.4100	15.0100	15.1100	+7.011%	7	1,162	+27.531%
2026-02-23	14.6300	14.6300	13.4300	14.1200	-11.970%	14	1,157	+36.473%
2026-02-20	15.8100	16.0400	15.7800	16.0400	+9.339%	49	1,145	+20.137%
2026-02-19	14.6600	14.6900	14.6600	14.6700	-2.004%	33	1,096	+31.357%
2026-02-18	16.1600	16.1600	14.9700	14.9700	+5.126%	11	1,063	+28.724%
2026-02-17	14.0400	14.5600	13.6200	14.2400	+0.636%	314	1,054	+35.323%
2026-02-13	14.6500	15.5000	13.9900	14.1500	-5.730%	361	405	+36.184%
2026-02-12	19.0900	19.0900	15.0000	15.0100	-17.346%	44	405	+28.381%
2026-02-11	19.5000	19.5000	17.9500	18.1600	-2.470%	265	361	+6.112%
2026-02-10	19.5700	19.5700	18.6200	18.6200	-1.168%	23	102	+3.491%
2026-02-09	18.8600	18.8600	18.8400	18.8400	0.000%	80	80	+2.282%

.dark-mode .chJ2hN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .chJ2hN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C730SPY Aug 21 2026 730.00 Call (SPY260821C00730000)option OPRA

SPY20260821C730
SPY Aug 21 2026 730.00 Call (SPY260821C00730000)
option OPRA