Dark

SPY20260821C735
SPY Aug 21 2026 735.00 Call (SPY260821C00735000)
option OPRA

EOD

Jul 27, 2026

15.77-0.818%(-0.13)696

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	19.2900	19.7600	14.3700	15.7700	-0.818%	696	11,059	0.000%
2026-07-24	16.7800	19.0500	15.4800	15.9000	-6.250%	5,195	11,114	-0.818%
2026-07-23	17.2300	18.8900	15.4000	16.9600	-24.218%	4,414	11,252	-7.017%
2026-07-22	22.2000	24.0600	21.8500	22.3800	-3.948%	123	11,097	-29.535%
2026-07-21	21.3500	23.3500	20.8400	23.3000	+15.518%	151	11,104	-32.318%
2026-07-20	23.3800	23.6800	19.6700	20.1700	-2.087%	403	11,158	-21.815%
2026-07-17	20.8500	23.7700	20.2800	20.6000	-20.279%	488	11,146	-23.447%
2026-07-16	27.1000	28.4500	24.4900	25.8400	-10.340%	1,901	11,184	-38.971%
2026-07-15	29.3300	29.6000	26.0500	28.8200	+5.413%	81	11,673	-45.281%
2026-07-14	26.4500	28.0100	26.1100	27.3400	+6.964%	102	11,635	-42.319%
2026-07-13	28.0800	28.9200	25.4700	25.5600	-13.503%	436	11,611	-38.302%
2026-07-10	28.1100	30.1300	27.4000	29.5500	+6.525%	628	11,536	-46.633%
2026-07-09	24.3000	28.0700	24.2300	27.7400	+18.903%	238	11,138	-43.151%
2026-07-08	22.7800	23.9400	20.8000	23.3300	-8.294%	914	11,183	-32.405%
2026-07-07	27.2200	27.2200	24.2700	25.4400	-9.143%	268	11,284	-38.011%
2026-07-06	26.1100	28.8700	26.1100	28.0000	+14.286%	190	11,264	-43.679%
2026-07-02	26.7800	29.1600	21.7700	24.5000	-3.997%	196	11,256	-35.633%
2026-07-01	24.8700	28.0600	23.8600	25.5200	-1.922%	1,020	11,256	-38.205%
2026-06-30	23.8500	27.4200	23.5200	26.0200	+8.417%	1,199	10,802	-39.393%
2026-06-29	21.4300	24.0000	19.2000	24.0000	+24.611%	1,041	10,739	-34.292%
2026-06-26	18.3800	21.8800	17.7200	19.2600	-9.577%	1,222	10,850	-18.120%
2026-06-25	23.7300	23.8600	19.2000	21.3000	-6.002%	1,373	10,795	-25.962%
2026-06-24	23.0000	24.7200	20.2100	22.6600	+3.188%	876	10,555	-30.406%
2026-06-23	21.8100	24.9900	21.3800	21.9600	-21.234%	756	10,412	-28.188%
2026-06-22	31.1500	31.1500	27.0900	27.8800	-5.363%	62	10,386	-43.436%
2026-06-18	30.0000	30.5700	28.4300	29.4600	+13.921%	21	10,445	-46.470%
2026-06-17	31.4000	31.8800	24.8700	25.8600	-16.822%	66	10,445	-39.018%
2026-06-16	34.3400	34.3800	31.0900	31.0900	-9.806%	24	10,445	-49.276%
2026-06-15	33.9100	36.2100	33.9100	34.4700	+28.956%	159	10,411	-54.250%
2026-06-12	26.5300	29.3000	23.9500	26.7300	+4.008%	288	10,411	-41.003%
2026-06-11	21.0600	26.8400	19.4700	25.7000	+32.474%	447	10,411	-38.638%
2026-06-10	23.6000	26.0000	19.3800	19.4000	-22.555%	290	10,445	-18.711%
2026-06-09	28.8000	31.0700	18.9800	25.0500	-5.078%	358	10,500	-37.046%
2026-06-08	29.4400	29.7300	26.0000	26.3900	+6.497%	57	10,492	-40.243%
2026-06-05	35.3600	35.3600	24.6100	24.7800	-36.689%	83	10,497	-36.360%
2026-06-04	36.0200	39.6000	36.0200	39.1400	+4.905%	84	10,467	-59.709%
2026-06-03	39.5300	39.5300	37.3100	37.3100	-9.199%	15	10,425	-57.733%
2026-06-02	39.3900	41.4300	39.3900	41.0900	+0.538%	35	10,426	-61.621%
2026-06-01	38.5400	41.3600	38.2500	40.8700	+3.942%	65	10,423	-61.414%
2026-05-29	39.0000	40.3200	38.0400	39.3200	+3.311%	67	10,439	-59.893%
2026-05-28	34.5900	38.0600	34.5900	38.0600	+7.302%	102	10,443	-58.565%
2026-05-27	35.6700	36.3500	34.4800	35.4700	-0.644%	26	10,376	-55.540%
2026-05-26	35.4100	37.1400	34.8500	35.7000	+7.336%	28	10,375	-55.826%
2026-05-22	33.8000	35.0000	32.9000	33.2600	+6.705%	55	10,392	-52.586%
2026-05-21	28.0000	31.6700	28.0000	31.1700	+1.333%	137	10,414	-49.406%
2026-05-20	27.4800	30.9400	26.9700	30.7600	+17.405%	976	10,414	-48.732%
2026-05-19	27.3200	28.9000	25.2900	26.2000	-9.655%	2,977	10,556	-39.809%
2026-05-18	30.7000	31.0600	27.0500	29.0000	-6.149%	310	10,556	-45.621%
2026-05-15	31.9500	33.6300	30.8400	30.9000	-16.935%	103	10,556	-48.964%
2026-05-14	35.1200	38.6500	35.1200	37.2000	+10.320%	122	8,780	-57.608%
2026-05-13	30.4300	34.6200	29.2300	33.7200	+11.730%	123	8,777	-53.233%
2026-05-12	30.4200	30.5700	27.5000	30.1800	-4.524%	186	8,777	-47.747%
2026-05-11	29.9600	32.4200	29.9600	31.6100	+4.323%	249	8,777	-50.111%
2026-05-08	28.8000	30.9000	28.6500	30.3000	+14.642%	273	8,849	-47.954%
2026-05-07	28.8200	29.3800	25.8200	26.4300	-7.877%	140	8,778	-40.333%
2026-05-06	25.0600	28.7800	25.0600	28.6900	+27.795%	6,362	8,785	-45.033%
2026-05-05	20.8800	22.6000	20.8800	22.4500	+16.021%	185	8,777	-29.755%
2026-05-04	20.1800	21.0000	19.2300	19.3500	-7.945%	55	8,784	-18.501%
2026-05-01	21.3000	22.3100	21.0200	21.0200	+5.205%	192	8,829	-24.976%
2026-04-30	16.6100	20.0300	16.1200	19.9800	+27.342%	270	8,829	-21.071%
2026-04-29	16.5900	16.5900	15.5200	15.6900	-6.940%	36	8,827	+0.510%
2026-04-28	17.3700	17.6100	16.2300	16.8600	-11.589%	42	8,813	-6.465%
2026-04-27	18.7700	19.1000	18.2800	19.0700	+1.544%	71	8,817	-17.305%
2026-04-24	16.7800	18.8200	16.4800	18.7800	+16.791%	267	8,821	-16.028%
2026-04-23	17.1100	17.8600	14.6600	16.0800	-5.855%	205	8,622	-1.928%
2026-04-22	16.1200	17.0800	16.1200	17.0800	+15.094%	22	8,484	-7.670%
2026-04-21	17.1800	17.3900	14.8400	14.8400	-8.508%	16	8,465	+6.267%
2026-04-20	16.3600	16.5600	16.1600	16.2200	-3.048%	143	8,465	-2.774%
2026-04-17	16.2500	17.8500	16.1600	16.7300	+28.692%	64	8,596	-5.738%
2026-04-16	12.8200	13.9600	12.8200	13.0000	+4.000%	59	8,579	+21.308%
2026-04-15	10.0400	12.5300	10.0400	12.5000	+27.291%	6,296	8,580	+26.160%
2026-04-14	7.7300	9.8400	7.7200	9.8200	+38.897%	48	2,564	+60.591%
2026-04-13	6.0000	7.0700	6.0000	7.0700	+17.637%	114	2,547	+123.055%
2026-04-10	6.5600	6.5600	6.0100	6.0100	-1.151%	26	2,533	+162.396%
2026-04-09	5.6200	6.3700	5.6200	6.0800	+9.156%	20	2,547	+159.375%
2026-04-08	5.8500	5.8900	5.4000	5.5700	+42.092%	465	2,542	+183.124%
2026-04-07	3.2000	3.9200	3.2000	3.9200	+12.968%	28	2,572	+302.296%
2026-04-06	3.5700	3.5700	3.4700	3.4700	+3.582%	3	2,582	+354.467%
2026-04-02	2.9300	3.5300	2.8700	3.3500	-5.634%	52	2,579	+370.746%
2026-04-01	3.7600	3.8300	3.5500	3.5500	+6.607%	13	2,579	+344.225%
2026-03-31	2.5400	3.3300	2.5400	3.3300	+54.167%	76	2,580	+373.574%
2026-03-30	2.6200	2.6200	2.1600	2.1600	-15.294%	17	2,600	+630.093%
2026-03-27	3.0100	3.0100	2.5000	2.5500	-22.727%	75	2,586	+518.431%
2026-03-26	4.1900	4.1900	3.3000	3.3000	-26.009%	7	2,548	+377.879%
2026-03-25	5.0200	5.1700	4.4600	4.4600	+4.206%	24	2,546	+253.587%
2026-03-24	4.3700	4.4900	4.2800	4.2800	-14.400%	19	2,548	+268.458%
2026-03-23	5.0000	5.7100	4.8600	5.0000	+10.132%	370	2,545	+215.400%
2026-03-20	4.9800	4.9800	4.2200	4.5400	-16.697%	731	2,732	+247.357%
2026-03-19	5.4000	5.5300	4.8700	5.4500	-5.217%	179	2,276	+189.358%
2026-03-18	6.5100	6.6700	5.7500	5.7500	-21.341%	21	2,232	+174.261%
2026-03-16	7.3100	7.3100	7.3100	7.3100	+4.131%	1	2,231	+115.732%
2026-03-13	8.1800	8.1800	6.9000	7.0200	-11.475%	432	2,231	+124.644%
2026-03-12	8.6800	8.7100	7.9300	7.9300	-15.278%	5	2,327	+98.865%
2026-03-11	10.1000	10.2000	9.3600	9.3600	-1.887%	93	2,332	+68.483%
2026-03-10	9.4400	9.5700	9.3700	9.5400	-4.024%	7	2,293	+65.304%
2026-03-09	7.8000	9.9400	7.4000	9.9400	+4.742%	161	2,292	+58.652%
2026-03-06	9.2600	9.5000	9.2100	9.4900	-4.527%	270	2,247	+66.175%
2026-03-05	11.1600	11.1600	9.8000	9.9400	-16.471%	4	2,371	+58.652%
2026-03-04	11.6100	11.9700	11.4600	11.9000	+10.185%	1,865	2,371	+32.521%
2026-03-03	9.2900	10.8000	9.2200	10.8000	-15.294%	1,105	2,131	+46.019%
2026-03-02	11.5500	12.7500	11.5500	12.7500	+6.963%	15	1,028	+23.686%
2026-02-27	11.9200	11.9200	11.9200	11.9200	-9.285%	1	1,014	+32.299%
2026-02-26	13.9900	14.0000	12.1200	13.1400	-11.930%	32	1,014	+20.015%
2026-02-25	14.4900	15.0700	14.4900	14.9200	+11.928%	46	982	+5.697%
2026-02-24	12.3300	13.3600	12.3300	13.3300	+12.205%	17	982	+18.305%
2026-02-23	12.0900	12.0900	11.8700	11.8800	-13.788%	21	967	+32.744%
2026-02-20	13.9500	14.1600	13.7700	13.7800	+8.847%	67	947	+14.441%
2026-02-19	12.7700	12.8000	12.5400	12.6600	-10.403%	45	881	+24.566%
2026-02-18	12.6900	14.1300	12.6900	14.1300	+9.196%	197	840	+11.607%
2026-02-17	11.5500	12.9400	11.5500	12.9400	+3.852%	3	649	+21.870%
2026-02-13	12.3800	13.4500	12.3800	12.4600	-3.035%	19	632	+26.565%
2026-02-12	16.8700	16.8700	12.8400	12.8500	-20.037%	54	632	+22.724%
2026-02-11	15.6900	16.4500	15.6900	16.0700	-2.251%	483	581	-1.867%
2026-02-10	17.6100	17.6100	16.4400	16.4400	-1.202%	20	100	-4.075%
2026-02-09	16.6600	16.6600	16.6400	16.6400	0.000%	80	80	-5.228%

.dark-mode .TkMRmv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkMRmv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C735SPY Aug 21 2026 735.00 Call (SPY260821C00735000)option OPRA

SPY20260821C735
SPY Aug 21 2026 735.00 Call (SPY260821C00735000)
option OPRA