Dark

SPY20260821C755
SPY Aug 21 2026 755.00 Call (SPY260821C00755000)
option OPRA

EOD

Jul 27, 2026

4.63-7.585%(-0.38)2,934

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.5500	6.8500	4.1700	4.6300	-7.585%	2,934	10,511	0.000%
2026-07-24	5.3300	6.5800	4.7300	5.0100	-12.259%	2,359	10,422	-7.585%
2026-07-23	6.1700	6.9500	4.9500	5.7100	-37.045%	2,210	10,007	-18.914%
2026-07-22	8.9800	10.0100	8.6800	9.0700	-4.325%	1,167	9,692	-48.953%
2026-07-21	8.7400	9.9500	8.2000	9.4800	+27.591%	1,248	9,717	-51.160%
2026-07-20	9.6100	10.2500	7.3800	7.4300	-9.501%	2,485	9,272	-37.685%
2026-07-17	8.6600	10.3200	8.1400	8.2100	-28.609%	1,612	9,394	-43.605%
2026-07-16	13.4000	13.8100	10.8300	11.5000	-18.033%	2,342	9,057	-59.739%
2026-07-15	14.2300	14.8100	12.0800	14.0300	+7.263%	3,465	8,454	-66.999%
2026-07-14	12.6700	13.6000	11.8700	13.0800	+8.278%	2,328	7,764	-64.602%
2026-07-13	13.8200	14.4500	11.9100	12.0800	-20.526%	2,592	6,765	-61.672%
2026-07-10	13.7600	15.4100	12.2400	15.2000	+9.827%	2,452	5,749	-69.539%
2026-07-09	11.7600	14.0700	11.3100	13.8400	+28.148%	424	4,793	-66.546%
2026-07-08	10.1800	11.1800	9.1200	10.8000	-10.596%	499	4,784	-57.130%
2026-07-07	13.7300	13.7300	11.4300	12.0800	-17.090%	927	4,808	-61.672%
2026-07-06	12.9800	14.8600	12.6200	14.5700	+26.696%	981	4,436	-68.222%
2026-07-02	13.5500	15.2500	10.1600	11.5000	-9.091%	1,117	3,961	-59.739%
2026-07-01	12.8000	14.6400	11.8000	12.6500	-4.672%	721	3,961	-63.399%
2026-06-30	11.8400	14.3500	11.8400	13.2700	+14.495%	410	3,754	-65.109%
2026-06-29	10.8200	12.0000	9.1400	11.5900	+35.556%	174	3,838	-60.052%
2026-06-26	8.7100	11.0700	8.4200	8.5500	-19.111%	361	3,782	-45.848%
2026-06-25	11.5500	11.9100	9.3000	10.5700	+4.757%	525	3,667	-56.197%
2026-06-24	11.0800	12.8500	9.7100	10.0900	-9.017%	172	3,587	-54.113%
2026-06-23	11.0300	13.3400	10.7100	11.0900	-27.752%	416	3,544	-58.251%
2026-06-22	17.5700	17.8000	14.6400	15.3500	-10.704%	697	3,465	-69.837%
2026-06-18	17.3700	17.3700	15.6000	17.1900	+23.138%	1,061	2,913	-73.066%
2026-06-17	18.2100	18.6800	13.2300	13.9600	-21.705%	665	2,913	-66.834%
2026-06-16	20.6600	21.0300	17.8300	17.8300	-14.114%	956	2,913	-74.033%
2026-06-15	19.4600	22.2100	19.4600	20.7600	+35.156%	591	2,846	-77.697%
2026-06-12	15.2100	17.1100	13.3900	15.3600	+6.889%	316	2,846	-69.857%
2026-06-11	10.7000	15.2900	10.5100	14.3700	+41.996%	294	2,846	-67.780%
2026-06-10	12.3300	14.6000	10.1000	10.1200	-28.833%	618	2,799	-54.249%
2026-06-09	16.5500	17.2200	9.5400	14.2200	-3.593%	602	2,487	-67.440%
2026-06-08	16.9900	17.6100	14.6000	14.7500	+8.456%	308	2,542	-68.610%
2026-06-05	21.6400	21.6900	13.6000	13.6000	-44.331%	699	2,413	-65.956%
2026-06-04	21.9500	25.3000	21.9500	24.4300	+5.075%	104	2,070	-81.048%
2026-06-03	25.7700	25.7700	23.1600	23.2500	-13.408%	177	2,073	-80.086%
2026-06-02	25.2400	27.3400	25.0400	26.8500	+2.208%	23	2,048	-82.756%
2026-06-01	24.1800	26.9900	23.9000	26.2700	+4.122%	128	2,034	-82.375%
2026-05-29	25.0900	26.2900	24.2300	25.2300	+0.759%	87	2,009	-81.649%
2026-05-28	21.9900	25.0400	21.9900	25.0400	+10.993%	105	2,027	-81.510%
2026-05-27	23.1500	23.1500	21.7900	22.5600	-1.571%	131	2,037	-79.477%
2026-05-26	22.4100	23.8500	21.9200	22.9200	+10.725%	600	2,018	-79.799%
2026-05-22	21.9500	21.9500	20.6800	20.7000	+7.700%	26	1,682	-77.633%
2026-05-21	18.1400	20.1300	16.8800	19.2200	+1.425%	154	1,686	-75.911%
2026-05-20	16.1400	18.9500	15.8600	18.9500	+24.671%	953	1,686	-75.567%
2026-05-19	15.7500	17.0800	14.8200	15.2000	-14.221%	112	1,237	-69.539%
2026-05-18	18.5300	19.1200	16.4800	17.7200	-3.696%	138	1,237	-73.871%
2026-05-15	21.1300	21.1500	18.4000	18.4000	-24.590%	157	1,237	-74.837%
2026-05-14	22.7600	25.8300	22.7600	24.4000	+9.811%	611	1,146	-81.025%
2026-05-13	18.3700	22.3500	18.3700	22.2200	+14.773%	158	937	-79.163%
2026-05-12	18.3100	19.4300	16.4300	19.3600	-2.272%	108	937	-76.085%
2026-05-11	18.9400	20.7700	18.9400	19.8100	+5.993%	105	937	-76.628%
2026-05-08	17.5300	19.2800	17.5300	18.6900	+19.349%	58	938	-75.227%
2026-05-07	17.6000	17.8800	15.6600	15.6600	-9.112%	62	914	-70.434%
2026-05-06	15.0300	17.2300	15.0300	17.2300	+35.669%	174	897	-73.128%
2026-05-05	11.5800	12.7000	11.5800	12.7000	+23.782%	204	843	-63.543%
2026-05-04	11.0100	11.4800	10.2600	10.2600	-13.051%	19	787	-54.873%
2026-05-01	11.2200	12.5500	11.2200	11.8000	+9.972%	30	778	-60.763%
2026-04-30	9.1700	10.9000	8.3200	10.7300	+29.746%	250	778	-56.850%
2026-04-29	8.4500	8.6300	8.1200	8.2700	-6.869%	75	770	-44.015%
2026-04-28	9.3400	9.6100	8.5000	8.8800	-14.861%	109	763	-47.860%
2026-04-27	10.0100	10.4500	9.8900	10.4300	+1.164%	71	721	-55.609%
2026-04-24	8.7200	10.4000	8.7200	10.3100	+20.726%	263	712	-55.092%
2026-04-23	8.8200	9.5600	7.4700	8.5400	-7.375%	92	764	-45.785%
2026-04-22	8.4400	9.2200	8.4400	9.2200	+21.316%	80	739	-49.783%
2026-04-21	8.9900	9.5000	7.6000	7.6000	-13.043%	50	739	-39.079%
2026-04-20	8.7500	8.8900	8.6100	8.7400	-2.889%	16	739	-47.025%
2026-04-17	7.9000	9.7100	7.9000	9.0000	+36.364%	139	743	-48.556%
2026-04-16	6.5500	6.9500	6.3500	6.6000	+5.769%	25	661	-29.848%
2026-04-15	5.0800	6.2400	5.0400	6.2400	+35.358%	27	654	-25.801%
2026-04-14	3.4800	4.6100	3.4800	4.6100	+54.181%	46	662	+0.434%
2026-04-13	2.6000	2.9900	2.6000	2.9900	+4.912%	31	645	+54.849%
2026-04-10	2.7900	2.8500	2.7900	2.8500	+5.556%	2	621	+62.456%
2026-04-09	2.4000	2.7600	2.4000	2.7000	+14.407%	60	621	+71.481%
2026-04-08	2.5600	2.5600	2.3500	2.3600	+58.389%	84	617	+96.186%
2026-04-07	1.3600	1.4900	1.3600	1.4900	+0.676%	13	539	+210.738%
2026-04-06	1.4800	1.5000	1.4800	1.4800	+14.729%	18	547	+212.838%
2026-04-02	1.2900	1.2900	1.2900	1.2900	-16.774%	1	531	+258.915%
2026-04-01	1.5600	1.5900	1.5400	1.5500	+9.155%	26	531	+198.710%
2026-03-31	1.2000	1.4200	1.2000	1.4200	+51.064%	2	542	+226.056%
2026-03-30	1.0700	1.1000	0.9400	0.9400	-11.321%	9	542	+392.553%
2026-03-27	1.1600	1.1600	1.0600	1.0600	-22.628%	3	542	+336.792%
2026-03-26	1.8200	1.8200	1.3700	1.3700	-29.744%	14	539	+237.956%
2026-03-25	2.0900	2.0900	1.9400	1.9500	+3.723%	18	538	+137.436%
2026-03-24	1.9600	1.9600	1.8800	1.8800	-16.814%	116	529	+146.277%
2026-03-23	2.2800	2.3800	2.2600	2.2600	+5.607%	9	508	+104.867%
2026-03-20	2.1200	2.1400	2.1200	2.1400	-12.653%	11	508	+116.355%
2026-03-19	2.4500	2.4500	2.4500	2.4500	-28.986%	1	507	+88.980%
2026-03-17	3.4500	3.4500	3.4500	3.4500	+1.173%	1	506	+34.203%
2026-03-13	3.8700	3.8700	3.4100	3.4100	-14.750%	2	505	+35.777%
2026-03-12	4.0000	4.0000	4.0000	4.0000	-2.200%	1	506	+15.750%
2026-03-09	3.8000	4.0900	3.6500	4.0900	-13.713%	27	505	+13.203%
2026-03-06	4.5800	4.7400	4.5600	4.7400	-5.200%	63	491	-2.321%
2026-03-05	5.7700	5.7700	4.8400	5.0000	-17.219%	11	430	-7.400%
2026-03-04	5.7300	6.0400	5.4800	6.0400	+12.477%	100	433	-23.344%
2026-03-03	4.7800	5.4400	4.7800	5.3700	-20.089%	15	397	-13.780%
2026-03-02	6.7200	6.7200	6.7200	6.7200	+7.177%	2	397	-31.101%
2026-02-27	6.2800	6.2800	6.2700	6.2700	-11.441%	3	395	-26.156%
2026-02-26	6.7300	7.1200	6.5400	7.0800	-12.808%	171	395	-34.605%
2026-02-25	8.1400	8.1400	8.1200	8.1200	+26.087%	77	354	-42.980%
2026-02-23	6.8300	6.8300	6.4000	6.4400	-15.263%	196	354	-28.106%
2026-02-20	7.6000	7.6000	7.6000	7.6000	+15.152%	1	364	-39.079%
2026-02-19	7.2100	7.2100	6.6000	6.6000	-5.579%	3	364	-29.848%
2026-02-18	6.9900	6.9900	6.9900	6.9900	+0.720%	206	364	-33.763%
2026-02-17	6.9400	6.9400	6.9400	6.9400	-4.011%	1	298	-33.285%
2026-02-13	7.0400	7.2300	7.0400	7.2300	-7.308%	93	207	-35.961%
2026-02-12	8.2100	8.2100	7.8000	7.8000	-14.567%	8	207	-40.641%
2026-02-11	10.0900	10.0900	9.1300	9.1300	-4.797%	9	206	-49.288%
2026-02-10	9.8300	9.8300	9.5900	9.5900	-3.424%	15	197	-51.721%
2026-02-09	9.8700	9.9300	9.8200	9.9300	0.000%	182	182	-53.374%

.dark-mode .tvb0Bc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tvb0Bc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C755SPY Aug 21 2026 755.00 Call (SPY260821C00755000)option OPRA

SPY20260821C755
SPY Aug 21 2026 755.00 Call (SPY260821C00755000)
option OPRA