Dark

SPY20260821C745
SPY Aug 21 2026 745.00 Call (SPY260821C00745000)
option OPRA

EOD

Jul 27, 2026

9.41-4.175%(-0.41)4,085

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.2800	12.6400	8.4300	9.4100	-4.175%	4,085	13,123	0.000%
2026-07-24	10.2700	12.1000	9.3500	9.8200	-8.052%	2,868	13,273	-4.175%
2026-07-23	12.3900	12.3900	9.4500	10.6800	-30.423%	4,116	13,555	-11.891%
2026-07-22	14.7300	16.5400	14.5500	15.3500	-1.791%	1,739	13,128	-38.697%
2026-07-21	14.5300	16.1700	13.8700	15.6300	+21.919%	1,840	13,082	-39.795%
2026-07-20	15.7600	16.5000	12.7900	12.8200	-6.764%	2,743	12,762	-26.599%
2026-07-17	14.1900	16.5000	13.5100	13.7500	-24.033%	4,401	12,561	-31.564%
2026-07-16	18.7600	20.5400	17.2000	18.1000	-14.421%	231	12,499	-48.011%
2026-07-15	21.4300	21.7600	18.5600	21.1500	+6.281%	195	12,451	-55.508%
2026-07-14	18.9300	20.3500	17.8800	19.9000	+7.859%	346	12,495	-52.714%
2026-07-13	20.9700	21.2200	18.1800	18.4500	-16.591%	285	12,371	-48.997%
2026-07-10	20.8100	22.3200	18.7500	22.1200	+8.431%	289	12,283	-57.459%
2026-07-09	17.7000	20.6000	17.2500	20.4000	+23.862%	580	12,286	-53.873%
2026-07-08	15.7500	17.0000	14.4200	16.4700	-9.406%	2,012	12,395	-42.866%
2026-07-07	19.9300	20.3700	17.2900	18.1800	-11.490%	655	12,060	-48.240%
2026-07-06	18.9800	21.3900	18.8000	20.5400	+18.318%	1,212	11,820	-54.187%
2026-07-02	20.0000	21.6700	15.3600	17.3600	-5.652%	1,870	12,265	-45.795%
2026-07-01	17.7600	20.7400	17.3000	18.4000	-4.017%	911	12,265	-48.859%
2026-06-30	17.2400	20.5000	17.1900	19.1700	+10.809%	781	12,301	-50.913%
2026-06-29	15.2500	17.4000	13.9300	17.3000	+33.179%	432	12,159	-45.607%
2026-06-26	12.8000	16.1800	12.5000	12.9900	-15.977%	440	12,095	-27.560%
2026-06-25	17.5000	17.5000	13.6700	15.4600	-5.559%	696	12,002	-39.133%
2026-06-24	16.1000	18.3800	14.3000	16.3700	+1.677%	607	11,976	-42.517%
2026-06-23	16.0300	18.8200	15.6900	16.1000	-24.164%	834	11,920	-41.553%
2026-06-22	23.1000	23.9700	20.5300	21.2300	-9.312%	362	11,661	-55.676%
2026-06-18	21.6000	23.6800	21.1700	23.4100	+19.744%	349	11,558	-59.804%
2026-06-17	24.3500	25.3000	18.5100	19.5500	-19.745%	508	11,558	-51.867%
2026-06-16	27.5300	27.5300	24.3600	24.3600	-9.978%	47	11,558	-61.371%
2026-06-15	25.6000	28.8900	25.6000	27.0600	+29.165%	333	11,662	-65.225%
2026-06-12	20.3000	22.8700	18.8500	20.9500	+5.755%	169	11,662	-55.084%
2026-06-11	15.0000	20.6000	14.3400	19.8100	+37.953%	170	11,662	-52.499%
2026-06-10	18.2700	19.7600	14.3600	14.3600	-24.659%	436	11,670	-34.471%
2026-06-09	22.5000	24.1900	13.6300	19.0600	-5.409%	711	11,481	-50.630%
2026-06-08	22.7600	23.5200	20.0700	20.1500	+5.941%	226	11,439	-53.300%
2026-06-05	27.6400	27.6800	18.9900	19.0200	-40.932%	1,082	11,394	-50.526%
2026-06-04	28.3700	32.2000	28.3700	32.2000	+7.584%	301	11,076	-70.776%
2026-06-03	32.8000	32.8000	29.9300	29.9300	-10.470%	126	11,243	-68.560%
2026-06-02	31.9100	34.1800	31.8800	33.4300	+1.580%	21	11,237	-71.852%
2026-06-01	31.0600	34.0600	31.0400	32.9100	+4.410%	281	11,236	-71.407%
2026-05-29	32.8400	32.8400	30.7900	31.5200	+1.809%	79	11,372	-70.146%
2026-05-28	28.4500	31.1800	27.9000	30.9600	+7.463%	333	11,345	-69.606%
2026-05-27	29.2900	29.3600	27.8000	28.8100	-0.894%	122	11,400	-67.338%
2026-05-26	28.7500	30.1200	28.0900	29.0700	+9.698%	148	11,431	-67.630%
2026-05-22	26.9700	28.0000	25.8900	26.5000	+6.683%	277	11,488	-64.491%
2026-05-21	22.8400	26.0500	22.0400	24.8400	+1.099%	1,924	11,623	-62.118%
2026-05-20	21.0200	24.5700	20.7700	24.5700	+22.973%	1,884	11,623	-61.701%
2026-05-19	20.7500	22.5000	19.5800	19.9800	-13.619%	228	8,971	-52.903%
2026-05-18	24.8400	24.8400	21.0000	23.1300	-3.222%	243	8,971	-59.317%
2026-05-15	26.7600	27.2100	23.9000	23.9000	-21.921%	878	8,971	-60.628%
2026-05-14	28.0000	31.7400	28.0000	30.6100	+12.166%	348	8,542	-69.258%
2026-05-13	24.7300	28.1100	24.7100	27.2900	+11.936%	149	8,476	-65.519%
2026-05-12	23.7200	24.3800	21.6200	24.3800	-4.355%	420	8,476	-61.403%
2026-05-11	23.8900	26.4600	23.8900	25.4900	+6.032%	2,542	8,476	-63.084%
2026-05-08	22.6600	24.6800	22.6600	24.0400	+16.416%	293	7,384	-60.857%
2026-05-07	22.8200	23.4100	20.3600	20.6500	-8.991%	72	7,357	-54.431%
2026-05-06	19.2400	22.7500	19.2400	22.6900	+34.260%	119	7,338	-58.528%
2026-05-05	16.0400	17.5000	16.0400	16.9000	+19.014%	123	7,355	-44.320%
2026-05-04	15.2900	15.8000	13.8000	14.2000	-9.612%	49	7,291	-33.732%
2026-05-01	15.9500	17.1000	15.6700	15.7100	+3.971%	55	7,267	-40.102%
2026-04-30	12.8900	15.1500	11.9000	15.1100	+25.498%	252	7,267	-37.723%
2026-04-29	12.0000	12.2000	11.2000	12.0400	-3.448%	99	7,149	-21.844%
2026-04-28	12.8000	13.0500	11.9000	12.4700	-13.101%	35	7,140	-24.539%
2026-04-27	13.8200	14.3500	13.3700	14.3500	+3.760%	65	7,129	-34.425%
2026-04-24	12.1400	14.0000	12.1400	13.8300	+19.533%	78	7,093	-31.960%
2026-04-23	12.6100	13.2700	10.7000	11.5700	-8.898%	183	7,087	-18.669%
2026-04-22	12.5900	12.7000	12.3300	12.7000	+19.473%	154	7,073	-25.906%
2026-04-21	12.6500	13.2500	10.6300	10.6300	-12.149%	120	7,034	-11.477%
2026-04-20	12.3200	12.5900	11.6900	12.1000	-3.277%	143	7,034	-22.231%
2026-04-17	10.9900	13.0900	10.9900	12.5100	+32.944%	233	7,105	-24.780%
2026-04-16	9.2100	10.0100	9.2100	9.4100	+7.666%	104	7,147	0.000%
2026-04-15	7.1000	8.8100	7.1000	8.7400	+28.529%	2,236	7,053	+7.666%
2026-04-14	5.2500	6.8800	5.2500	6.8000	+53.499%	2,151	7,037	+38.382%
2026-04-13	4.0200	4.4300	3.9800	4.4300	+10.474%	55	6,352	+112.415%
2026-04-10	4.1200	4.3400	4.0100	4.0100	-3.373%	118	6,315	+134.663%
2026-04-09	3.6800	4.2300	3.6800	4.1500	+10.372%	17	6,315	+126.747%
2026-04-08	3.6700	3.8000	3.5700	3.7600	+47.451%	192	6,315	+150.266%
2026-04-07	2.1900	2.5500	2.1300	2.5500	+11.354%	99	6,321	+269.020%
2026-04-06	2.3900	2.3900	2.2100	2.2900	+2.691%	22	6,321	+310.917%
2026-04-02	1.9100	2.3400	1.9100	2.2300	-8.230%	27	6,317	+321.973%
2026-04-01	2.4100	2.5300	2.3200	2.4300	+9.955%	140	6,317	+287.243%
2026-03-31	1.6700	2.2100	1.6600	2.2100	+61.314%	39	6,306	+325.792%
2026-03-30	1.5900	1.7000	1.3700	1.3700	-17.964%	44	6,304	+586.861%
2026-03-27	1.9500	1.9800	1.6700	1.6700	-21.226%	190	6,305	+463.473%
2026-03-26	2.6300	2.7200	2.1200	2.1200	-29.568%	98	6,305	+343.868%
2026-03-25	3.3900	3.4000	2.9700	3.0100	+7.500%	29	6,305	+212.625%
2026-03-24	2.8900	3.1100	2.8000	2.8000	-20.455%	49	6,305	+236.071%
2026-03-23	3.3500	3.8600	3.3000	3.5200	+18.121%	117	6,305	+167.330%
2026-03-20	3.2900	3.4200	2.8700	2.9800	-11.310%	102	6,305	+215.772%
2026-03-19	3.8200	3.8200	3.3600	3.3600	-17.445%	23	6,308	+180.060%
2026-03-18	4.7500	4.7500	4.0700	4.0700	-17.778%	24	6,305	+131.204%
2026-03-17	5.6200	5.6500	4.9100	4.9500	-4.440%	42	6,305	+90.101%
2026-03-16	5.3200	5.5500	5.1000	5.1800	+5.285%	37	6,305	+81.660%
2026-03-13	5.8000	6.0200	4.9100	4.9200	-12.299%	112	6,305	+91.260%
2026-03-12	6.1600	6.2500	5.5800	5.6100	-15.639%	61	6,304	+67.736%
2026-03-11	6.9300	7.0600	6.6500	6.6500	-7.895%	4	6,302	+41.504%
2026-03-10	7.0500	7.6200	7.0500	7.2200	+1.404%	26	6,302	+30.332%
2026-03-09	5.6000	7.1200	5.2000	7.1200	+4.860%	15	6,289	+32.163%
2026-03-06	6.6000	6.8100	6.4800	6.7900	-3.276%	133	6,288	+38.586%
2026-03-05	7.0200	7.0200	7.0200	7.0200	-18.938%	1	6,205	+34.046%
2026-03-04	8.4100	8.6600	8.1200	8.6600	+13.203%	870	6,204	+8.661%
2026-03-03	6.8300	7.6500	6.6700	7.6500	-13.754%	9	5,529	+23.007%
2026-03-02	8.8200	9.2700	8.6900	8.8700	+4.108%	1,137	5,522	+6.088%
2026-02-27	8.9000	8.9800	8.5200	8.5200	-13.238%	206	4,392	+10.446%
2026-02-26	10.2800	10.2800	9.0100	9.8200	-11.928%	689	4,186	-4.175%
2026-02-25	11.1300	11.1500	11.1200	11.1500	+13.428%	15	3,651	-15.605%
2026-02-24	9.8100	9.8300	9.8000	9.8300	+8.141%	497	3,651	-4.273%
2026-02-23	10.2900	10.2900	8.5900	9.0900	-11.748%	71	3,302	+3.520%
2026-02-20	10.1000	10.6100	9.5300	10.3000	+10.043%	328	3,273	-8.641%
2026-02-19	9.6300	9.8300	9.0600	9.3600	-9.390%	680	2,955	+0.534%
2026-02-18	10.3300	10.3300	10.3300	10.3300	+7.047%	1	2,296	-8.906%
2026-02-17	9.2600	9.6500	9.1600	9.6500	+2.660%	112	2,295	-2.487%
2026-02-13	9.5500	10.1800	9.4000	9.4000	-4.858%	2,282	117	+0.106%
2026-02-12	11.2400	11.2400	9.8000	9.8800	-18.817%	73	117	-4.757%
2026-02-11	12.1700	12.1900	12.1700	12.1700	-4.549%	15	69	-22.679%
2026-02-10	13.4600	13.5800	12.7400	12.7500	-1.998%	26	54	-26.196%
2026-02-09	12.9900	13.0100	12.9900	13.0100	0.000%	28	28	-27.671%

.dark-mode .ZlSpTZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZlSpTZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C745SPY Aug 21 2026 745.00 Call (SPY260821C00745000)option OPRA

SPY20260821C745
SPY Aug 21 2026 745.00 Call (SPY260821C00745000)
option OPRA