Dark

SPY20260821C760
SPY Aug 21 2026 760.00 Call (SPY260821C00760000)
option OPRA

EOD

Jul 27, 2026

3.02-8.485%(-0.28)3,642

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.5000	4.6700	2.6500	3.0200	-8.485%	3,642	21,025	0.000%
2026-07-24	3.5400	4.5000	3.0800	3.3000	-15.167%	4,387	21,371	-8.485%
2026-07-23	4.3200	4.8500	3.2500	3.8900	-37.359%	5,501	22,356	-22.365%
2026-07-22	6.4200	7.4000	6.2000	6.2100	-10.130%	2,579	22,244	-51.369%
2026-07-21	6.4200	7.3400	5.8800	6.9100	+29.401%	2,497	21,627	-56.295%
2026-07-20	7.1000	7.6900	5.2500	5.3400	-11.736%	3,284	21,526	-43.446%
2026-07-17	6.5000	7.8000	5.9400	6.0500	-31.172%	4,755	21,717	-50.083%
2026-07-16	10.4200	10.8300	8.2200	8.7900	-19.358%	7,114	20,372	-65.643%
2026-07-15	11.2100	11.8300	9.3300	10.9000	+5.928%	3,775	17,213	-72.294%
2026-07-14	9.9800	10.7800	9.1400	10.2900	+9.468%	4,586	17,050	-70.651%
2026-07-13	10.9900	11.5500	9.3300	9.4000	-23.077%	4,154	15,884	-67.872%
2026-07-10	11.2000	12.4000	9.6900	12.2200	+11.091%	3,004	16,074	-75.286%
2026-07-09	9.0400	11.2800	8.6700	11.0000	+31.579%	1,586	15,566	-72.545%
2026-07-08	8.0200	8.7000	7.0000	8.3600	-11.814%	879	15,342	-63.876%
2026-07-07	11.0300	11.2900	8.9500	9.4800	-18.064%	1,835	15,258	-68.143%
2026-07-06	10.4300	12.0300	10.1200	11.5700	+25.624%	765	14,721	-73.898%
2026-07-02	10.8800	12.4100	7.9100	9.2100	-8.992%	1,216	14,406	-67.210%
2026-07-01	10.0700	12.0000	9.4600	10.1200	-6.814%	735	14,406	-70.158%
2026-06-30	9.5900	11.6500	9.4500	10.8600	+14.196%	1,082	14,586	-72.192%
2026-06-29	8.2100	9.5900	7.2300	9.5100	+34.894%	1,735	14,372	-68.244%
2026-06-26	6.9100	8.9900	6.1800	7.0500	-16.568%	2,378	13,433	-57.163%
2026-06-25	9.9300	9.9400	7.2400	8.4500	-8.052%	2,102	12,629	-64.260%
2026-06-24	9.0000	10.5500	7.8000	9.1900	+2.796%	834	12,073	-67.138%
2026-06-23	9.0100	10.9800	8.6500	8.9400	-29.717%	1,078	12,055	-66.219%
2026-06-22	14.0600	15.0500	12.0800	12.7200	-12.877%	626	11,840	-76.258%
2026-06-18	14.6600	14.7400	12.8400	14.6000	+28.295%	3,778	8,639	-79.315%
2026-06-17	15.2400	16.0000	10.9000	11.3800	-24.636%	904	8,639	-73.462%
2026-06-16	17.6900	18.1100	15.0400	15.1000	-15.264%	2,627	8,639	-80.000%
2026-06-15	16.5400	19.2700	16.5400	17.8200	+36.447%	770	6,846	-83.053%
2026-06-12	13.2200	14.6500	11.2100	13.0600	+3.323%	603	6,846	-76.876%
2026-06-11	9.0800	12.9500	8.3200	12.6400	+52.289%	1,543	6,846	-76.108%
2026-06-10	10.5000	12.3900	8.1500	8.3000	-30.833%	508	6,023	-63.614%
2026-06-09	14.1000	14.9800	7.8000	12.0000	-2.834%	917	5,955	-74.833%
2026-06-08	14.4900	14.9600	12.2200	12.3500	+8.238%	266	5,815	-75.547%
2026-06-05	18.6200	18.8100	11.4100	11.4100	-46.457%	793	5,768	-73.532%
2026-06-04	19.1600	22.1300	18.8900	21.3100	+5.183%	402	5,646	-85.828%
2026-06-03	22.8600	23.1100	20.2200	20.2600	-15.336%	409	5,403	-85.094%
2026-06-02	22.3700	24.2400	22.2300	23.9300	+4.270%	247	5,335	-87.380%
2026-06-01	21.1300	23.8000	21.0100	22.9500	+5.517%	332	5,257	-86.841%
2026-05-29	22.0700	23.0700	21.2500	21.7500	-1.450%	272	5,253	-86.115%
2026-05-28	19.4100	22.0700	18.9000	22.0700	+12.660%	789	5,219	-86.316%
2026-05-27	19.9400	20.2400	18.7400	19.5900	-1.558%	717	4,779	-84.584%
2026-05-26	19.5700	20.9700	19.2100	19.9000	+9.521%	2,640	4,536	-84.824%
2026-05-22	18.5500	19.4500	17.8800	18.1700	+9.129%	123	4,945	-83.379%
2026-05-21	14.9600	17.5500	14.5000	16.6500	+1.154%	541	4,946	-81.862%
2026-05-20	13.9500	16.6600	13.3800	16.4600	+26.227%	3,776	4,946	-81.652%
2026-05-19	13.8500	15.0100	12.5500	13.0400	-14.323%	365	4,355	-76.840%
2026-05-18	16.5100	16.6900	13.5800	15.2200	-5.525%	1,013	4,355	-80.158%
2026-05-15	18.7500	18.8100	16.1100	16.1100	-26.472%	359	4,355	-81.254%
2026-05-14	20.8600	23.1600	20.6800	21.9100	+14.055%	2,128	4,734	-86.216%
2026-05-13	16.9300	19.7600	16.0100	19.2100	+13.534%	149	5,819	-84.279%
2026-05-12	15.5500	16.9200	13.9700	16.9200	-2.591%	86	5,819	-82.151%
2026-05-11	16.0200	18.2500	16.0200	17.3700	+5.979%	432	5,819	-82.614%
2026-05-08	15.1300	16.8600	15.1300	16.3900	+18.596%	313	5,558	-81.574%
2026-05-07	15.1200	15.7000	13.2200	13.8200	-8.477%	146	5,425	-78.148%
2026-05-06	12.3300	15.2500	12.3300	15.1000	+41.121%	377	5,439	-80.000%
2026-05-05	10.0700	10.9600	9.8100	10.7000	+25.293%	282	5,244	-71.776%
2026-05-04	9.3900	9.4800	8.3900	8.5400	-13.737%	185	5,264	-64.637%
2026-05-01	9.9400	10.7500	9.8000	9.9000	+7.961%	102	5,120	-69.495%
2026-04-30	7.4500	9.2200	6.9800	9.1700	+20.341%	3,200	5,120	-67.067%
2026-04-29	7.0400	7.6200	6.6000	7.6200	+2.282%	10	2,515	-60.367%
2026-04-28	7.9400	8.0900	7.1300	7.4500	-16.198%	90	2,512	-59.463%
2026-04-27	8.4600	8.9200	8.3300	8.8900	+1.950%	74	2,463	-66.029%
2026-04-24	7.2900	8.7200	7.2900	8.7200	+22.300%	963	2,446	-65.367%
2026-04-23	7.6200	8.0600	6.5400	7.1300	-7.523%	33	1,679	-57.644%
2026-04-22	7.1000	7.7100	6.9800	7.7100	+15.075%	56	1,687	-60.830%
2026-04-21	7.6400	8.0800	6.3100	6.7000	-8.719%	73	1,660	-54.925%
2026-04-20	7.3200	7.6000	7.2500	7.3400	-4.427%	41	1,661	-58.856%
2026-04-17	6.3900	8.2400	6.3900	7.6800	+41.436%	3,953	1,674	-60.677%
2026-04-16	5.3000	6.0400	5.2600	5.4300	+5.848%	2,072	4,714	-44.383%
2026-04-15	3.9800	5.1600	3.9800	5.1300	+33.594%	3,602	3,772	-41.131%
2026-04-14	2.8600	3.8400	2.8600	3.8400	+50.000%	14	548	-21.354%
2026-04-13	2.0000	2.5600	2.0000	2.5600	+14.286%	6	542	+17.969%
2026-04-10	2.1700	2.3000	2.1600	2.2400	0.000%	15	544	+34.821%
2026-04-09	2.2100	2.2400	2.2100	2.2400	+17.277%	55	540	+34.821%
2026-04-08	2.1100	2.1100	1.9000	1.9100	+50.394%	30	542	+58.115%
2026-04-07	1.1500	1.3000	1.1500	1.2700	+7.627%	14	541	+137.795%
2026-04-06	1.2600	1.2600	1.1800	1.1800	-0.840%	26	540	+155.932%
2026-04-02	1.0500	1.2700	1.0500	1.1900	-8.462%	10	529	+153.782%
2026-04-01	1.2500	1.3000	1.2400	1.3000	+17.117%	65	529	+132.308%
2026-03-31	0.9200	1.1100	0.9200	1.1100	+38.750%	8	547	+172.072%
2026-03-30	0.8400	0.8800	0.8000	0.8000	-8.046%	247	545	+277.500%
2026-03-27	1.0300	1.0300	0.8600	0.8700	-28.099%	12	731	+247.126%
2026-03-26	1.3900	1.3900	1.2100	1.2100	-28.402%	29	728	+149.587%
2026-03-25	1.7000	1.7000	1.6900	1.6900	+3.681%	16	723	+78.698%
2026-03-24	1.6100	1.6300	1.6000	1.6300	-10.440%	76	723	+85.276%
2026-03-23	1.7300	2.1200	1.7300	1.8200	+16.667%	10	698	+65.934%
2026-03-20	1.7500	1.7500	1.5600	1.5600	-17.460%	268	703	+93.590%
2026-03-19	2.0900	2.0900	1.8900	1.8900	-32.979%	6	824	+59.788%
2026-03-17	2.9800	2.9800	2.8100	2.8200	-7.541%	98	821	+7.092%
2026-03-13	3.0500	3.0500	3.0500	3.0500	-20.984%	1	822	-0.984%
2026-03-11	3.8600	3.8600	3.8600	3.8600	-11.264%	6	822	-21.762%
2026-03-10	3.9900	4.3500	3.9900	4.3500	+10.406%	195	818	-30.575%
2026-03-06	3.8700	3.9500	3.6800	3.9400	-5.516%	25	776	-23.350%
2026-03-05	4.7700	4.7700	4.1700	4.1700	-16.097%	5	764	-27.578%
2026-03-04	4.5800	5.0600	4.5800	4.9700	+8.279%	304	764	-39.235%
2026-03-03	4.3000	4.5900	4.0100	4.5900	-15.157%	7	558	-34.205%
2026-03-02	4.9700	5.5000	4.9700	5.4100	+2.657%	215	559	-44.177%
2026-02-27	5.1500	5.2700	5.0100	5.2700	-4.182%	4	463	-42.694%
2026-02-26	6.6500	6.6500	5.5000	5.5000	-20.863%	67	463	-45.091%
2026-02-25	6.6400	6.9500	6.5700	6.9500	+12.097%	16	463	-56.547%
2026-02-24	5.6000	6.2300	5.5400	6.2000	+10.714%	17	463	-51.290%
2026-02-23	6.1700	6.1700	5.2800	5.6000	-15.408%	277	464	-46.071%
2026-02-20	5.7700	6.6200	5.7700	6.6200	+19.495%	15	267	-54.381%
2026-02-19	5.5400	5.5400	5.5400	5.5400	-8.581%	1	261	-45.487%
2026-02-18	5.8100	6.6000	5.8100	6.0600	+0.165%	14	261	-50.165%
2026-02-17	5.4400	6.0500	5.4400	6.0500	-0.493%	8	252	-50.083%
2026-02-13	5.9800	6.0800	5.5500	6.0800	-0.816%	11	247	-50.329%
2026-02-12	7.7600	7.7600	5.9400	6.1300	-26.233%	192	247	-50.734%
2026-02-10	8.6200	8.7700	8.2600	8.3100	0.000%	206	206	-63.658%

.dark-mode .VXGTb1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VXGTb1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C760SPY Aug 21 2026 760.00 Call (SPY260821C00760000)option OPRA

SPY20260821C760
SPY Aug 21 2026 760.00 Call (SPY260821C00760000)
option OPRA