Dark

SPY20260821C740
SPY Aug 21 2026 740.00 Call (SPY260821C00740000)
option OPRA

EOD

Jul 27, 2026

12.45-2.962%(-0.38)9,134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	15.6900	16.0700	11.2300	12.4500	-2.962%	9,134	7,572	0.000%
2026-07-24	13.1500	15.4000	12.2800	12.8300	-6.962%	8,849	6,375	-2.962%
2026-07-23	14.1900	15.6000	12.2200	13.7900	-25.780%	10,649	6,736	-9.717%
2026-07-22	18.3200	20.1900	18.3200	18.5800	-2.569%	95	5,678	-32.992%
2026-07-21	18.2500	19.8100	17.2200	19.0700	+15.576%	900	5,670	-34.714%
2026-07-20	19.4100	20.2900	15.9000	16.5000	-2.941%	221	5,642	-24.545%
2026-07-17	17.4900	19.8500	16.6500	17.0000	-22.054%	1,413	5,615	-26.765%
2026-07-16	22.9500	24.5000	20.6300	21.8100	-11.843%	289	5,217	-42.916%
2026-07-15	24.6500	25.7400	22.1600	24.7400	+4.344%	233	5,074	-49.677%
2026-07-14	22.7900	23.9200	21.7000	23.7100	+7.577%	158	5,096	-47.491%
2026-07-13	24.1500	24.9200	21.7100	22.0400	-14.640%	202	5,078	-43.512%
2026-07-10	24.0500	26.1000	22.4200	25.8200	+7.226%	401	5,090	-51.782%
2026-07-09	21.6500	24.3800	20.6200	24.0800	+20.340%	330	5,069	-48.297%
2026-07-08	19.5000	20.4000	17.4000	20.0100	-6.930%	658	5,068	-37.781%
2026-07-07	24.0000	24.0000	20.5700	21.5000	-12.245%	222	5,022	-42.093%
2026-07-06	23.0200	25.0300	22.2800	24.5000	+19.980%	332	4,975	-49.184%
2026-07-02	23.1900	25.0000	18.4200	20.4200	-4.579%	994	5,236	-39.030%
2026-07-01	21.2600	24.2300	20.3900	21.4000	-5.519%	201	5,236	-41.822%
2026-06-30	20.4000	23.9500	20.4000	22.6500	+11.138%	360	5,232	-45.033%
2026-06-29	18.1700	20.4000	16.3500	20.3800	+25.802%	1,498	5,250	-38.911%
2026-06-26	15.5500	19.0000	15.0100	16.2000	-10.695%	1,267	5,090	-23.148%
2026-06-25	20.6700	20.7800	16.1700	18.1400	-7.449%	554	5,051	-31.367%
2026-06-24	18.8800	21.4300	17.1600	19.6000	+5.038%	1,200	5,027	-36.480%
2026-06-23	18.7800	21.8700	18.3000	18.6600	-23.837%	893	4,782	-33.280%
2026-06-22	26.7400	27.3000	23.8100	24.5000	-8.411%	187	4,891	-49.184%
2026-06-18	26.7600	26.9400	24.6400	26.7500	+20.550%	141	4,563	-53.458%
2026-06-17	27.9600	28.2700	21.5200	22.1900	-19.426%	839	4,563	-43.894%
2026-06-16	30.6000	31.1000	27.5400	27.5400	-9.705%	107	4,563	-54.793%
2026-06-15	29.2400	32.5000	29.2400	30.5000	+28.151%	1,110	5,326	-59.180%
2026-06-12	23.3700	25.8500	20.9600	23.8000	+3.343%	666	5,326	-47.689%
2026-06-11	17.9000	23.6500	16.6400	23.0300	+39.322%	480	5,326	-45.940%
2026-06-10	20.6900	23.0000	16.5300	16.5300	-25.641%	491	5,308	-24.682%
2026-06-09	25.7800	27.4700	16.0000	22.2300	-4.674%	459	5,060	-43.995%
2026-06-08	25.6900	26.7500	22.8100	23.3200	+7.913%	335	4,945	-46.612%
2026-06-05	31.0300	31.0300	21.5500	21.6100	-39.552%	415	5,106	-42.388%
2026-06-04	31.8100	35.7500	31.8100	35.7500	+5.582%	417	5,027	-65.175%
2026-06-03	34.9700	35.0000	33.7800	33.8600	-8.733%	94	5,427	-63.231%
2026-06-02	37.8900	38.0700	36.8200	37.1000	+1.035%	43	5,491	-66.442%
2026-06-01	34.0000	37.5500	34.0000	36.7200	+3.146%	56	5,508	-66.095%
2026-05-29	34.9100	36.3900	34.2000	35.6000	+3.159%	151	5,536	-65.028%
2026-05-28	33.4400	34.7000	32.7100	34.5100	+8.046%	309	5,568	-63.924%
2026-05-27	32.6600	32.6600	30.9800	31.9400	-1.723%	1,142	5,786	-61.021%
2026-05-26	31.9000	33.3600	31.2300	32.5000	+9.538%	96	6,890	-61.692%
2026-05-22	29.9900	31.4600	29.5000	29.6700	+6.344%	251	6,893	-58.038%
2026-05-21	25.8900	29.4500	24.9800	27.9000	+1.639%	949	7,014	-55.376%
2026-05-20	24.4500	27.7000	23.4600	27.4500	+18.166%	3,185	7,014	-54.645%
2026-05-19	24.2100	25.6000	22.1900	23.2300	-10.309%	1,497	4,381	-46.406%
2026-05-18	27.3200	28.2000	23.6800	25.9000	-5.887%	326	4,381	-51.931%
2026-05-15	29.9800	30.2400	27.5000	27.5200	-18.314%	344	4,381	-54.760%
2026-05-14	31.4100	34.7600	31.4100	33.6900	+10.604%	208	3,133	-63.045%
2026-05-13	27.2800	31.0500	26.2000	30.4600	+11.985%	232	3,180	-59.127%
2026-05-12	27.2100	27.3500	23.8900	27.2000	-4.394%	740	3,180	-54.228%
2026-05-11	27.3000	29.4000	27.3000	28.4500	+4.750%	231	3,180	-56.239%
2026-05-08	25.6400	27.7800	25.5600	27.1600	+16.617%	248	3,136	-54.161%
2026-05-07	25.8300	26.3200	23.0400	23.2900	-9.094%	442	3,093	-46.544%
2026-05-06	21.9800	25.7000	21.9800	25.6200	+28.614%	782	3,264	-51.405%
2026-05-05	18.2500	20.0700	18.2500	19.9200	+19.424%	128	3,051	-37.500%
2026-05-04	17.7100	18.2600	16.0700	16.6800	-9.397%	248	2,999	-25.360%
2026-05-01	18.0000	19.7800	18.0000	18.4100	+5.744%	134	2,759	-32.374%
2026-04-30	14.5900	17.4300	14.0000	17.4100	+22.004%	379	2,759	-28.489%
2026-04-29	14.0000	14.2800	13.2700	14.2700	-1.654%	56	2,674	-12.754%
2026-04-28	15.0400	15.0400	13.9000	14.5100	-12.326%	61	2,654	-14.197%
2026-04-27	16.3000	16.6700	16.0600	16.5500	+1.347%	123	2,667	-24.773%
2026-04-24	14.4800	16.3300	14.1900	16.3300	+16.063%	32	2,679	-23.760%
2026-04-23	14.8800	15.4600	12.7400	14.0700	-6.821%	103	2,679	-11.514%
2026-04-22	14.0000	15.1100	13.9400	15.1000	+17.601%	29	2,623	-17.550%
2026-04-21	14.7200	15.2400	12.5700	12.8400	-10.210%	62	2,615	-3.037%
2026-04-20	14.2200	14.5100	13.8700	14.3000	-1.379%	122	2,614	-12.937%
2026-04-17	13.2900	15.5200	12.8100	14.5000	+30.748%	121	2,557	-14.138%
2026-04-16	10.9500	11.9900	10.7300	11.0900	+7.046%	98	2,541	+12.263%
2026-04-15	8.4100	10.5400	8.4100	10.3600	+26.961%	262	2,447	+20.174%
2026-04-14	6.4000	8.1600	6.4000	8.1600	+35.099%	172	2,432	+52.574%
2026-04-13	4.7000	6.0400	4.7000	6.0400	+18.200%	9	2,337	+106.126%
2026-04-10	5.1800	5.3100	5.1000	5.1100	-0.777%	61	2,338	+143.640%
2026-04-09	4.6500	5.2100	4.6500	5.1500	+11.231%	25	2,344	+141.748%
2026-04-08	4.8100	4.8100	4.3400	4.6300	+44.688%	232	2,335	+168.898%
2026-04-07	2.9400	3.2000	2.9200	3.2000	+12.676%	39	2,172	+289.063%
2026-04-06	2.9300	2.9500	2.7000	2.8400	+3.650%	30	2,171	+338.380%
2026-04-02	2.3600	2.9800	2.3500	2.7400	-5.842%	174	2,334	+354.380%
2026-04-01	2.9000	3.1100	2.9000	2.9100	+6.985%	82	2,334	+327.835%
2026-03-31	2.0700	2.7200	2.0200	2.7200	+57.225%	131	2,368	+357.721%
2026-03-30	2.1800	2.1800	1.7000	1.7300	-13.500%	35	2,338	+619.653%
2026-03-27	2.4700	2.5000	2.0000	2.0000	-25.651%	38	2,329	+522.500%
2026-03-26	3.3700	3.3700	2.6300	2.6900	-28.836%	24	2,339	+362.825%
2026-03-25	3.9000	3.9000	3.7800	3.7800	+9.565%	11	2,321	+229.365%
2026-03-24	3.5700	3.8100	3.4000	3.4500	-15.854%	35	2,326	+260.870%
2026-03-23	3.9400	4.7500	3.9400	4.1000	+14.206%	17	2,336	+203.659%
2026-03-20	4.0000	4.0000	3.4300	3.5900	-10.250%	61	2,332	+246.797%
2026-03-19	4.5300	4.5300	4.0000	4.0000	-15.433%	20	2,303	+211.250%
2026-03-18	5.5400	5.7500	4.7300	4.7300	-20.504%	79	2,290	+163.214%
2026-03-17	6.5000	6.7500	5.9500	5.9500	-3.252%	50	2,254	+109.244%
2026-03-16	6.5200	6.6000	6.1000	6.1500	+4.061%	53	2,241	+102.439%
2026-03-13	6.9200	7.0700	5.8400	5.9100	-10.455%	76	2,259	+110.660%
2026-03-12	7.0000	7.0000	6.6000	6.6000	-16.981%	45	2,250	+88.636%
2026-03-11	8.5300	8.5300	7.7700	7.9500	-7.018%	79	2,240	+56.604%
2026-03-10	7.9600	8.9500	7.9000	8.5500	+0.117%	23	2,284	+45.614%
2026-03-09	6.2000	8.5400	6.2000	8.5400	+8.513%	186	2,285	+45.785%
2026-03-06	8.0600	8.1000	7.6600	7.8700	-12.942%	189	2,213	+58.196%
2026-03-05	9.7700	9.7700	8.2800	9.0400	-10.139%	65	2,050	+37.721%
2026-03-04	9.7300	10.1200	9.6000	10.0600	+8.639%	465	2,028	+23.757%
2026-03-03	7.9000	9.2600	7.9000	9.2600	-12.806%	28	1,998	+34.449%
2026-03-02	9.2100	10.6200	9.1900	10.6200	+2.115%	61	1,998	+17.232%
2026-02-27	10.1400	10.4200	9.8400	10.4000	-8.289%	82	1,999	+19.712%
2026-02-26	12.5000	12.5600	10.5000	11.3400	-11.613%	459	2,016	+9.788%
2026-02-25	12.3600	13.0800	12.2100	12.8300	+11.179%	87	2,032	-2.962%
2026-02-24	10.5600	11.5700	10.5500	11.5400	+13.471%	34	2,032	+7.886%
2026-02-23	11.9400	12.3200	10.1700	10.1700	-14.895%	517	2,013	+22.419%
2026-02-20	11.7800	12.2900	11.7800	11.9500	+7.852%	25	1,699	+4.184%
2026-02-19	11.2800	11.2800	11.0600	11.0800	-1.071%	39	1,674	+12.365%
2026-02-18	10.8300	12.2000	10.8300	11.2000	+11.665%	199	1,638	+11.161%
2026-02-17	10.5200	10.9100	9.6000	10.0300	-9.640%	1,348	1,522	+24.128%
2026-02-13	11.0400	11.5000	11.0400	11.1000	+1.742%	42	368	+12.162%
2026-02-12	12.9200	12.9200	10.9100	10.9100	-22.624%	257	368	+14.115%
2026-02-11	14.4200	14.4200	13.9600	14.1000	-3.425%	96	167	-11.702%
2026-02-10	15.4100	15.4100	14.5900	14.6000	0.000%	75	71	-14.726%

.dark-mode .DmZQ1F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmZQ1F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C740SPY Aug 21 2026 740.00 Call (SPY260821C00740000)option OPRA

SPY20260821C740
SPY Aug 21 2026 740.00 Call (SPY260821C00740000)
option OPRA