Dark

SPY20260821C765
SPY Aug 21 2026 765.00 Call (SPY260821C00765000)
option OPRA

EOD

Jul 27, 2026

1.80-12.195%(-0.25)4,201

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.8700	3.0100	1.6200	1.8000	-12.195%	4,201	13,857	0.000%
2026-07-24	2.2400	2.9100	1.9000	2.0500	-17.339%	2,308	16,529	-12.195%
2026-07-23	2.8200	3.2200	2.0600	2.4800	-45.495%	2,661	16,068	-27.419%
2026-07-22	4.4000	5.1600	4.2100	4.5500	-5.010%	5,630	15,880	-60.440%
2026-07-21	4.5100	5.2100	4.0200	4.7900	+30.874%	2,342	13,877	-62.422%
2026-07-20	5.0400	5.5100	3.6200	3.6600	-13.882%	1,793	12,766	-50.820%
2026-07-17	4.6500	5.6300	4.2300	4.2500	-34.916%	2,457	12,422	-57.647%
2026-07-16	7.8400	8.1700	6.0200	6.5300	-22.722%	1,375	12,146	-72.435%
2026-07-15	8.5700	9.1100	6.9800	8.4500	+7.781%	2,980	11,584	-78.698%
2026-07-14	7.6600	8.2100	7.0400	7.8400	+9.804%	1,007	11,334	-77.041%
2026-07-13	8.5000	9.0200	7.1000	7.1400	-25.470%	2,072	11,401	-74.790%
2026-07-10	8.5400	9.7100	7.4000	9.5800	+12.047%	4,826	11,133	-81.211%
2026-07-09	6.9000	8.8300	6.6400	8.5500	+35.930%	2,202	7,717	-78.947%
2026-07-08	6.1200	6.5400	5.3000	6.2900	-14.422%	1,234	7,316	-71.383%
2026-07-07	8.6900	8.8800	6.9200	7.3500	-20.626%	2,285	7,136	-75.510%
2026-07-06	8.2200	9.5000	7.9300	9.2600	+30.976%	452	5,189	-80.562%
2026-07-02	8.6500	10.0500	6.1100	7.0700	-12.065%	826	5,045	-74.540%
2026-07-01	8.2200	9.6300	7.4400	8.0400	-8.636%	522	5,045	-77.612%
2026-06-30	7.5500	9.2900	7.4800	8.8000	+17.962%	1,044	5,027	-79.545%
2026-06-29	6.6000	7.6300	5.6700	7.4600	+39.962%	225	4,473	-75.871%
2026-06-26	5.4100	7.0500	4.5300	5.3300	-20.920%	778	4,465	-66.229%
2026-06-25	7.9400	7.9400	5.7500	6.7400	-7.798%	388	4,323	-73.294%
2026-06-24	7.0800	8.5400	6.0900	7.3100	+5.180%	406	4,142	-75.376%
2026-06-23	7.1300	8.8200	6.8700	6.9500	-32.327%	796	4,121	-74.101%
2026-06-22	11.8200	12.2000	9.9300	10.2700	-14.913%	244	3,746	-82.473%
2026-06-18	12.1600	12.2600	10.8100	12.0700	+31.625%	847	3,057	-85.087%
2026-06-17	12.9400	13.2800	8.9000	9.1700	-27.222%	300	3,057	-80.371%
2026-06-16	15.3000	15.3200	12.6000	12.6000	-13.283%	1,018	3,057	-85.714%
2026-06-15	14.1400	16.5600	14.1400	14.5300	+39.310%	390	3,093	-87.612%
2026-06-12	10.7200	12.1400	9.3800	10.4300	+3.063%	906	3,093	-82.742%
2026-06-11	7.4200	10.8700	6.8500	10.1200	+47.307%	297	3,093	-82.213%
2026-06-10	8.6600	10.0600	6.6500	6.8700	-29.538%	302	3,045	-73.799%
2026-06-09	12.0600	13.0400	6.4000	9.7500	-7.932%	148	3,138	-81.538%
2026-06-08	12.1900	12.6200	10.4800	10.5900	+8.282%	355	3,133	-83.003%
2026-06-05	15.9700	15.9700	9.7800	9.7800	-46.761%	295	2,913	-81.595%
2026-06-04	16.5000	19.3800	16.4600	18.3700	+5.152%	167	3,014	-90.201%
2026-06-03	18.8400	18.9000	17.4700	17.4700	-15.359%	192	2,992	-89.697%
2026-06-02	20.8000	20.9800	20.3000	20.6400	+2.330%	20	2,889	-91.279%
2026-06-01	18.6000	20.8300	18.3500	20.1700	+6.102%	181	2,882	-91.076%
2026-05-29	20.0000	20.1200	18.6000	19.0100	+0.529%	102	2,843	-90.531%
2026-05-28	16.3100	18.9500	16.3100	18.9100	+9.878%	123	2,803	-90.481%
2026-05-27	17.6700	17.7800	16.4800	17.2100	+0.820%	129	2,734	-89.541%
2026-05-26	16.9600	18.3600	16.6300	17.0700	+9.916%	1,582	2,701	-89.455%
2026-05-22	16.5000	16.9000	15.5300	15.5300	+11.087%	199	3,050	-88.410%
2026-05-21	13.4300	14.6600	12.4400	13.9800	0.000%	502	3,184	-87.124%
2026-05-20	11.5900	14.4000	11.5900	13.9800	+26.401%	1,775	3,184	-87.124%
2026-05-19	11.3000	12.7300	10.6400	11.0600	-14.988%	716	2,593	-83.725%
2026-05-18	13.9200	13.9200	11.8900	13.0100	-14.576%	230	2,593	-86.164%
2026-05-15	14.7900	16.3000	14.7900	15.2300	-21.292%	70	2,593	-88.181%
2026-05-14	18.4700	20.6000	18.4700	19.3500	+15.179%	130	2,288	-90.698%
2026-05-13	14.1900	17.2600	14.1900	16.8000	+14.364%	56	2,248	-89.286%
2026-05-12	13.4300	14.8500	12.1500	14.6900	-2.844%	54	2,248	-87.747%
2026-05-11	14.3300	15.7100	14.3300	15.1200	+6.554%	159	2,248	-88.095%
2026-05-08	13.0400	14.6400	13.0400	14.1900	+19.949%	285	2,300	-87.315%
2026-05-07	13.1700	13.4700	11.2400	11.8300	-9.487%	67	2,200	-84.784%
2026-05-06	10.4400	13.0700	10.4400	13.0700	+45.708%	382	2,211	-86.228%
2026-05-05	8.1200	9.2100	8.1200	8.9700	+25.455%	127	2,207	-79.933%
2026-05-04	7.7400	8.1000	7.0000	7.1500	-12.270%	32	2,203	-74.825%
2026-05-01	7.9700	9.0700	7.9700	8.1500	+7.378%	190	2,185	-77.914%
2026-04-30	6.3000	7.6500	5.7200	7.5900	+33.158%	363	2,185	-76.285%
2026-04-29	5.8000	5.9700	5.7000	5.7000	-7.767%	64	2,038	-68.421%
2026-04-28	6.7400	6.7400	5.9400	6.1800	-17.600%	1,575	1,988	-70.874%
2026-04-27	6.9900	7.5000	6.9900	7.5000	+4.022%	5	595	-76.000%
2026-04-24	7.2800	7.2800	7.2100	7.2100	+9.077%	6	598	-75.035%
2026-04-23	6.3400	6.6100	6.3200	6.6100	+2.322%	9	598	-72.769%
2026-04-22	6.2500	6.4600	6.2400	6.4600	+10.427%	8	597	-72.136%
2026-04-21	6.5900	6.5900	5.4500	5.8500	-4.878%	18	608	-69.231%
2026-04-20	6.2600	6.4200	5.9900	6.1500	-5.093%	7	608	-70.732%
2026-04-17	5.7600	6.6700	5.7200	6.4800	+43.363%	67	609	-72.222%
2026-04-16	4.4300	4.7300	4.4200	4.5200	+7.109%	70	596	-60.177%
2026-04-15	3.5600	4.2500	3.5600	4.2200	+44.027%	57	546	-57.346%
2026-04-14	2.9700	3.0000	2.9300	2.9300	+58.378%	3	568	-38.567%
2026-04-13	1.8500	1.8500	1.8500	1.8500	+1.093%	1	568	-2.703%
2026-04-10	1.8200	1.8500	1.7500	1.8300	+7.647%	21	573	-1.639%
2026-04-09	1.7200	1.7300	1.7000	1.7000	+3.659%	8	578	+5.882%
2026-04-08	1.5600	1.6400	1.5100	1.6400	+65.657%	20	577	+9.756%
2026-04-06	1.0400	1.0400	0.9900	0.9900	-7.477%	23	561	+81.818%
2026-04-01	1.0500	1.0700	1.0400	1.0700	+33.750%	65	544	+68.224%
2026-03-31	0.7600	0.8000	0.7600	0.8000	+12.676%	4	553	+125.000%
2026-03-30	0.7500	0.7500	0.7000	0.7100	-2.740%	45	557	+153.521%
2026-03-27	0.8300	0.8300	0.7300	0.7300	-22.340%	5	543	+146.575%
2026-03-26	1.1200	1.1200	0.9400	0.9400	-29.851%	25	541	+91.489%
2026-03-24	1.3400	1.3400	1.3400	1.3400	-10.667%	20	547	+34.328%
2026-03-23	1.5100	1.5100	1.4700	1.5000	+10.294%	5	527	+20.000%
2026-03-20	1.4500	1.4500	1.3600	1.3600	-21.387%	8	530	+32.353%
2026-03-19	1.7300	1.7300	1.7300	1.7300	-25.108%	2	527	+4.046%
2026-03-17	2.3000	2.3100	2.3000	2.3100	-2.119%	90	527	-22.078%
2026-03-16	2.3600	2.3600	2.3600	2.3600	-3.673%	5	519	-23.729%
2026-03-13	2.4500	2.4500	2.4500	2.4500	-26.866%	1	514	-26.531%
2026-03-11	3.3400	3.3500	3.3300	3.3500	+7.029%	6	517	-46.269%
2026-03-10	3.1300	3.1300	3.1300	3.1300	+29.339%	10	517	-42.492%
2026-03-09	2.5000	2.5000	2.4200	2.4200	-25.538%	22	507	-25.620%
2026-03-06	3.1900	3.2500	3.1900	3.2500	-5.248%	13	503	-44.615%
2026-03-05	3.4300	3.4300	3.4300	3.4300	-9.974%	1	496	-47.522%
2026-03-03	3.4100	3.8100	3.4100	3.8100	-16.993%	18	496	-52.756%
2026-03-02	4.5900	4.5900	4.5900	4.5900	+4.795%	10	501	-60.784%
2026-02-27	4.3700	4.3800	4.3700	4.3800	-7.595%	5	491	-58.904%
2026-02-26	4.7400	4.7500	4.6700	4.7400	-16.254%	93	490	-62.025%
2026-02-25	5.6600	5.6600	5.6600	5.6600	+13.655%	1	400	-68.198%
2026-02-24	4.9800	4.9800	4.9800	4.9800	+8.261%	1	400	-63.855%
2026-02-23	5.3500	5.3500	4.6000	4.6000	-17.563%	126	400	-60.870%
2026-02-20	4.8500	5.5800	4.8000	5.5800	+13.646%	196	473	-67.742%
2026-02-19	5.1300	5.1600	4.8700	4.9100	-10.238%	105	646	-63.340%
2026-02-18	5.5600	5.5600	5.4500	5.4700	+13.958%	106	695	-67.093%
2026-02-17	4.5400	4.8700	4.4900	4.8000	-13.514%	195	689	-62.500%
2026-02-12	7.1800	7.1800	5.5500	5.5500	-17.899%	194	779	-67.568%
2026-02-11	7.4300	7.4300	6.7300	6.7600	-5.056%	489	585	-73.373%
2026-02-10	7.1200	7.1200	7.1200	7.1200	-2.466%	1	96	-74.719%
2026-02-09	7.0100	7.5100	7.0100	7.3000	0.000%	100	95	-75.342%

.dark-mode .yk1QqZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yk1QqZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C765SPY Aug 21 2026 765.00 Call (SPY260821C00765000)option OPRA

SPY20260821C765
SPY Aug 21 2026 765.00 Call (SPY260821C00765000)
option OPRA