Dark

SPY20260821C750
SPY Aug 21 2026 750.00 Call (SPY260821C00750000)
option OPRA

EOD

Jul 27, 2026

6.80-4.895%(-0.35)5,389

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	9.1900	9.5400	6.0300	6.8000	-4.895%	5,389	18,604	0.000%
2026-07-24	7.5000	9.1200	6.8100	7.1500	-10.401%	3,461	18,192	-4.895%
2026-07-23	8.5000	9.4200	6.9300	7.9800	-34.857%	5,427	18,953	-14.787%
2026-07-22	11.6600	13.1200	11.3900	12.2500	-1.050%	7,677	19,420	-44.490%
2026-07-21	11.4600	12.9600	10.7200	12.3800	+23.800%	5,068	15,970	-45.073%
2026-07-20	12.4700	13.3200	9.8500	10.0000	-8.425%	5,490	16,218	-32.000%
2026-07-17	11.3300	13.2500	10.6500	10.9200	-25.205%	8,878	16,178	-37.729%
2026-07-16	16.6200	17.1000	13.7600	14.6000	-15.753%	7,207	15,594	-53.425%
2026-07-15	17.6500	18.1700	15.1300	17.3300	+5.864%	1,077	16,460	-60.762%
2026-07-14	15.6400	16.9100	14.7000	16.3700	+8.916%	3,040	16,879	-58.461%
2026-07-13	17.3200	17.6500	14.8900	15.0300	-18.976%	4,585	16,517	-54.757%
2026-07-10	16.8700	18.7700	15.0000	18.5500	+10.024%	1,996	16,116	-63.342%
2026-07-09	14.6500	17.2700	14.0000	16.8600	+25.353%	2,268	16,624	-59.668%
2026-07-08	13.2500	14.0300	11.5900	13.4500	-10.333%	1,757	16,907	-49.442%
2026-07-07	16.6300	17.1200	14.0900	15.0000	-14.918%	4,288	16,674	-54.667%
2026-07-06	15.8400	18.0000	15.5000	17.6300	+22.686%	4,107	14,889	-61.429%
2026-07-02	16.3800	18.3000	12.5500	14.3700	-6.201%	4,093	14,715	-52.679%
2026-07-01	15.2800	17.6700	14.3200	15.3200	-5.432%	1,591	14,715	-55.614%
2026-06-30	14.3200	17.2900	14.3200	16.2000	+12.971%	2,671	14,367	-58.025%
2026-06-29	12.6400	14.6000	11.2600	14.3400	+28.610%	2,486	13,735	-52.580%
2026-06-26	10.7600	13.4700	10.0200	11.1500	-12.823%	1,721	13,292	-39.013%
2026-06-25	14.8100	14.8100	11.1400	12.7900	-7.653%	2,184	12,835	-46.833%
2026-06-24	13.6000	15.4800	11.8400	13.8500	+2.897%	1,566	12,293	-50.903%
2026-06-23	13.4700	15.9300	12.9700	13.4600	-25.881%	1,875	12,364	-49.480%
2026-06-22	19.9300	20.9400	17.3900	18.1600	-10.498%	704	12,051	-62.555%
2026-06-18	20.3100	20.4900	18.1700	20.2900	+24.174%	6,514	7,623	-66.486%
2026-06-17	20.9700	22.0000	15.7000	16.3400	-21.743%	1,378	7,623	-58.384%
2026-06-16	24.1500	24.1500	20.7600	20.8800	-13.000%	823	7,623	-67.433%
2026-06-15	21.2700	25.5500	21.2700	24.0000	+32.817%	589	7,684	-71.667%
2026-06-12	18.1700	19.8600	15.5700	18.0700	+3.494%	881	7,684	-62.369%
2026-06-11	13.1900	17.8500	12.0500	17.4600	+44.536%	1,136	7,684	-61.054%
2026-06-10	15.1500	17.2800	11.8600	12.0800	-28.309%	625	7,407	-43.709%
2026-06-09	19.4000	21.1500	11.4500	16.8500	-2.375%	989	7,335	-59.644%
2026-06-08	19.8000	20.4800	17.1000	17.2600	+7.539%	213	7,153	-60.603%
2026-06-05	24.9100	24.9100	15.9700	16.0500	-43.803%	972	7,148	-57.632%
2026-06-04	25.0300	28.7100	25.0300	28.5600	+7.328%	176	6,718	-76.190%
2026-06-03	29.1100	29.1100	26.5900	26.6100	-12.754%	603	6,811	-74.446%
2026-06-02	29.1500	30.7800	29.1500	30.5000	+3.215%	143	7,226	-77.705%
2026-06-01	27.1800	30.2900	27.1800	29.5500	+4.787%	330	7,223	-76.988%
2026-05-29	27.8700	29.3600	27.5500	28.2000	+0.714%	194	7,188	-75.887%
2026-05-28	24.8500	28.0000	24.6900	28.0000	+9.847%	671	7,291	-75.714%
2026-05-27	26.1200	26.1700	24.5700	25.4900	-1.202%	243	7,212	-73.323%
2026-05-26	24.9900	27.0000	24.7300	25.8000	+8.999%	883	7,190	-73.643%
2026-05-22	24.2200	24.8800	23.1500	23.6700	+7.787%	2,258	7,113	-71.272%
2026-05-21	19.9500	22.7900	19.2500	21.9600	+2.235%	2,826	7,125	-69.035%
2026-05-20	18.5500	22.0700	18.3500	21.4800	+21.976%	2,313	7,125	-68.343%
2026-05-19	18.4700	19.6300	16.9000	17.6100	-12.779%	959	3,879	-61.386%
2026-05-18	21.3900	22.2300	18.4500	20.1900	-3.582%	258	3,879	-66.320%
2026-05-15	24.0000	24.0000	20.7300	20.9400	-23.771%	1,185	3,879	-67.526%
2026-05-14	25.7900	28.8900	25.7800	27.4700	+11.985%	789	3,096	-75.246%
2026-05-13	21.1500	25.1300	21.1500	24.5300	+11.500%	433	2,798	-72.279%
2026-05-12	21.4600	22.0000	18.5600	22.0000	-2.482%	573	2,798	-69.091%
2026-05-11	21.5700	23.5500	21.5700	22.5600	+5.816%	374	2,798	-69.858%
2026-05-08	20.0000	22.0200	20.0000	21.3200	+13.525%	489	2,677	-68.105%
2026-05-07	19.5700	20.7100	17.7500	18.7800	-6.706%	289	2,500	-63.791%
2026-05-06	17.0000	20.1300	16.8300	20.1300	+37.594%	237	2,424	-66.220%
2026-05-05	13.4200	14.8400	13.4200	14.6300	+18.846%	466	2,382	-53.520%
2026-05-04	12.8500	13.3300	11.9000	12.3100	-7.444%	161	2,289	-44.760%
2026-05-01	13.3900	14.7600	13.3000	13.3000	+5.055%	472	2,021	-48.872%
2026-04-30	10.8800	12.9300	9.9200	12.6600	+28.398%	462	2,021	-46.288%
2026-04-29	10.0800	10.5800	9.5000	9.8600	-5.374%	323	1,964	-31.034%
2026-04-28	11.3500	11.3500	10.1000	10.4200	-15.285%	183	1,769	-34.741%
2026-04-27	11.8800	12.3700	11.4900	12.3000	+0.655%	206	1,668	-44.715%
2026-04-24	10.2900	12.2200	10.2900	12.2200	+22.814%	458	1,588	-44.354%
2026-04-23	10.4700	11.3000	8.9300	9.9500	-8.883%	130	1,518	-31.658%
2026-04-22	10.0800	10.9700	10.0400	10.9200	+21.333%	145	1,498	-37.729%
2026-04-21	10.9600	11.3400	8.9200	9.0000	-12.281%	119	1,502	-24.444%
2026-04-20	10.3300	10.3300	9.9400	10.2600	-4.380%	42	1,502	-33.723%
2026-04-17	9.5200	11.4000	9.4400	10.7300	+36.168%	454	1,507	-36.626%
2026-04-16	7.8000	8.5800	7.5600	7.8800	+5.067%	220	1,362	-13.706%
2026-04-15	6.0000	7.5000	5.7600	7.5000	+33.690%	97	1,273	-9.333%
2026-04-14	4.2900	5.7200	4.2900	5.6100	+40.250%	168	1,283	+21.212%
2026-04-13	3.0500	4.0000	3.0200	4.0000	+24.224%	95	1,246	+70.000%
2026-04-10	3.4700	3.5100	3.2200	3.2200	-1.227%	27	1,215	+111.180%
2026-04-09	2.9500	3.4100	2.9500	3.2600	+7.237%	35	1,209	+108.589%
2026-04-08	3.0000	3.0900	2.8800	3.0400	+43.396%	448	1,210	+123.684%
2026-04-07	1.6800	2.1200	1.6800	2.1200	+19.101%	11	1,295	+220.755%
2026-04-06	1.7800	1.7800	1.7800	1.7800	-1.111%	1	1,294	+282.022%
2026-04-02	1.5800	1.8300	1.5000	1.8000	-7.216%	23	1,284	+277.778%
2026-04-01	1.9500	2.0100	1.9300	1.9400	+9.605%	148	1,284	+250.515%
2026-03-31	1.4600	1.7700	1.3300	1.7700	+51.282%	121	1,416	+284.181%
2026-03-30	1.3100	1.3100	1.1500	1.1700	-10.687%	6	1,456	+481.197%
2026-03-27	1.5200	1.5600	1.3100	1.3100	-22.941%	82	1,457	+419.084%
2026-03-26	2.2100	2.2200	1.7000	1.7000	-33.852%	191	1,428	+300.000%
2026-03-25	2.7200	2.7200	2.5700	2.5700	+9.362%	54	1,299	+164.591%
2026-03-24	2.4200	2.4900	2.3500	2.3500	-19.244%	14	1,246	+189.362%
2026-03-23	2.7000	2.9500	2.7000	2.9100	+21.250%	14	1,244	+133.677%
2026-03-20	2.7800	2.7800	2.3900	2.4000	-14.286%	156	1,237	+183.333%
2026-03-19	3.1600	3.1600	2.7000	2.8000	-14.894%	34	1,198	+142.857%
2026-03-18	3.8900	3.8900	3.2900	3.2900	-19.756%	26	1,179	+106.687%
2026-03-17	4.5000	4.7200	4.1000	4.1000	-5.312%	57	1,174	+65.854%
2026-03-16	4.4800	4.6000	4.3200	4.3300	+5.097%	31	1,138	+57.044%
2026-03-13	4.8400	5.0400	4.1200	4.1200	-11.398%	366	1,137	+65.049%
2026-03-12	5.1600	5.1600	4.6500	4.6500	-18.421%	116	1,087	+46.237%
2026-03-11	6.0000	6.3000	5.4800	5.7000	-7.317%	227	1,046	+19.298%
2026-03-10	5.7000	6.4500	5.5400	6.1500	+5.308%	277	850	+10.569%
2026-03-09	4.6200	6.0800	4.3500	5.8400	+3.363%	384	834	+16.438%
2026-03-06	5.7500	5.8000	5.2500	5.6500	-11.164%	357	680	+20.354%
2026-03-05	6.6400	7.0600	5.8800	6.3600	-8.489%	64	557	+6.918%
2026-03-04	6.8100	7.3300	6.4000	6.9500	+8.594%	51	553	-2.158%
2026-03-03	6.0100	6.7000	5.6000	6.4000	-15.007%	70	540	+6.250%
2026-03-02	6.5800	8.0000	6.5800	7.5300	-0.921%	85	509	-9.695%
2026-02-27	7.3500	7.7200	7.1100	7.6000	-9.091%	53	476	-10.526%
2026-02-26	9.2000	9.2000	7.7400	8.3600	-14.168%	65	455	-18.660%
2026-02-25	9.0000	9.8200	9.0000	9.7400	+18.348%	360	226	-30.185%
2026-02-24	8.0200	8.4500	7.9300	8.2300	+11.669%	23	226	-17.375%
2026-02-23	8.2600	8.2600	7.3700	7.3700	-17.005%	150	216	-7.734%
2026-02-20	7.9600	9.1000	7.9600	8.8800	+11.698%	66	158	-23.423%
2026-02-19	8.2200	8.4000	7.7400	7.9500	-6.360%	27	156	-14.465%
2026-02-18	8.0600	9.0800	7.9900	8.4900	+7.468%	15	144	-19.906%
2026-02-17	7.8400	8.1700	7.2900	7.9000	-1.985%	100	140	-13.924%
2026-02-13	7.7800	8.8500	7.7800	8.0600	-3.589%	18	129	-15.633%
2026-02-12	9.7200	9.7200	8.3600	8.3600	-23.513%	41	129	-18.660%
2026-02-11	11.6300	11.6300	10.5600	10.9300	-1.354%	21	101	-37.786%
2026-02-10	11.8100	11.8100	11.0800	11.0800	-4.152%	90	82	-38.628%
2026-02-09	10.2800	11.5600	10.2800	11.5600	0.000%	8	5	-41.176%

.dark-mode .JWWH67{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JWWH67{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C750SPY Aug 21 2026 750.00 Call (SPY260821C00750000)option OPRA

SPY20260821C750
SPY Aug 21 2026 750.00 Call (SPY260821C00750000)
option OPRA