Dark

SPY20260821C770
SPY Aug 21 2026 770.00 Call (SPY260821C00770000)
option OPRA

EOD

Jul 27, 2026

1.06-11.667%(-0.14)3,952

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6800	1.8400	0.9500	1.0600	-11.667%	3,952	22,069	0.000%
2026-07-24	1.3300	1.7500	1.1100	1.2000	-20.530%	2,339	22,478	-11.667%
2026-07-23	1.7900	2.0300	1.2300	1.5100	-45.683%	2,362	23,066	-29.801%
2026-07-22	2.9100	3.4500	2.6600	2.7800	-13.125%	1,515	23,540	-61.871%
2026-07-21	2.9900	3.5400	2.6900	3.2000	+33.891%	2,103	23,358	-66.875%
2026-07-20	3.4700	3.7600	2.3700	2.3900	-16.434%	3,989	23,239	-55.649%
2026-07-17	3.2500	3.9700	2.8200	2.8600	-38.495%	2,187	22,225	-62.937%
2026-07-16	5.6400	5.9800	4.2600	4.6500	-23.770%	1,390	21,877	-77.204%
2026-07-15	6.3800	6.7500	5.0900	6.1000	+6.272%	4,549	21,738	-82.623%
2026-07-14	5.5800	6.0700	5.0900	5.7400	+9.333%	1,074	20,637	-81.533%
2026-07-13	6.5000	6.7800	5.2300	5.2500	-28.279%	1,341	20,637	-79.810%
2026-07-10	6.4500	7.4500	6.0800	7.3200	+12.442%	1,908	20,249	-85.519%
2026-07-09	5.2500	6.6500	4.9200	6.5100	+34.227%	1,135	19,462	-83.717%
2026-07-08	4.6100	4.8500	3.8400	4.8500	-11.335%	1,798	19,261	-78.144%
2026-07-07	6.7500	6.7500	5.2000	5.4700	-24.238%	1,700	20,098	-80.622%
2026-07-06	6.1600	7.3800	6.0500	7.2200	+31.034%	8,103	19,583	-85.319%
2026-07-02	6.7000	7.8700	4.6500	5.5100	-11.699%	1,314	14,315	-80.762%
2026-07-01	6.1900	7.5100	5.8300	6.2400	-7.829%	3,229	14,315	-83.013%
2026-06-30	5.8900	7.3100	5.8600	6.7700	+14.941%	1,280	12,160	-84.343%
2026-06-29	4.9000	6.0200	4.4000	5.8900	+48.363%	1,234	11,695	-82.003%
2026-06-26	4.1900	5.5600	3.8800	3.9700	-24.811%	1,826	11,372	-73.300%
2026-06-25	5.8100	6.0100	4.5000	5.2800	-9.122%	1,727	11,197	-79.924%
2026-06-24	5.6400	6.7400	4.7100	5.8100	+4.309%	664	10,838	-81.756%
2026-06-23	5.6500	7.0500	5.3600	5.5700	-33.053%	1,632	10,992	-80.969%
2026-06-22	9.4300	10.1300	7.9000	8.3200	-14.754%	1,098	10,820	-87.260%
2026-06-18	9.9400	9.9400	8.5900	9.7600	+31.892%	3,898	6,829	-89.139%
2026-06-17	10.5000	10.9100	7.1500	7.4000	-29.187%	1,390	6,829	-85.676%
2026-06-16	12.6000	12.8500	10.4500	10.4500	-17.195%	1,554	6,829	-89.856%
2026-06-15	11.7200	14.0100	11.7200	12.6200	+43.084%	1,205	5,432	-91.601%
2026-06-12	9.0300	10.4100	7.7300	8.8200	+1.379%	456	5,432	-87.982%
2026-06-11	6.1600	9.0900	5.7300	8.7000	+56.194%	900	5,432	-87.816%
2026-06-10	7.1300	8.4600	5.5600	5.5700	-30.375%	671	5,194	-80.969%
2026-06-09	9.9500	10.1800	5.1400	8.0000	-6.103%	1,114	5,171	-86.750%
2026-06-08	10.2200	10.5200	8.5200	8.5200	+6.901%	557	5,025	-87.559%
2026-06-05	13.4200	13.4200	7.9700	7.9700	-49.171%	521	5,114	-86.700%
2026-06-04	13.8800	16.6500	13.7500	15.6800	+5.023%	299	5,011	-93.240%
2026-06-03	16.7600	16.8100	14.9300	14.9300	-16.359%	352	4,947	-92.900%
2026-06-02	16.7600	18.4100	16.7000	17.8500	+2.586%	317	4,928	-94.062%
2026-06-01	16.0600	18.0700	15.7300	17.4000	+6.487%	465	4,947	-93.908%
2026-05-29	16.6000	17.6300	15.9200	16.3400	-1.921%	367	4,735	-93.513%
2026-05-28	14.4700	16.6600	14.2500	16.6600	+12.873%	547	4,683	-93.637%
2026-05-27	15.3300	15.3300	13.9700	14.7600	-2.831%	829	4,513	-92.818%
2026-05-26	14.6300	15.9600	14.3500	15.1900	+13.528%	527	3,937	-93.022%
2026-05-22	13.7600	14.4000	13.2400	13.3800	+10.305%	919	3,498	-92.078%
2026-05-21	10.8400	13.0900	10.4000	12.1300	-0.247%	408	3,827	-91.261%
2026-05-20	10.0100	12.3400	9.5900	12.1600	+30.893%	1,084	3,827	-91.283%
2026-05-19	9.8000	10.9000	8.8700	9.2900	-16.682%	489	2,822	-88.590%
2026-05-18	12.2800	12.5700	10.0000	11.1500	-6.850%	965	2,822	-90.493%
2026-05-15	14.3800	14.3800	11.9700	11.9700	-29.381%	957	2,822	-91.145%
2026-05-14	15.6000	18.1700	15.6000	16.9500	+15.306%	252	1,269	-93.746%
2026-05-13	12.1500	15.1200	12.1500	14.7000	+16.022%	172	1,193	-92.789%
2026-05-12	11.9300	12.7200	10.2500	12.6700	-3.060%	251	1,193	-91.634%
2026-05-11	12.8100	13.7000	12.6800	13.0700	+7.572%	64	1,193	-91.890%
2026-05-08	11.0800	12.5700	11.0800	12.1500	+24.233%	137	1,080	-91.276%
2026-05-07	11.1500	11.4900	9.6400	9.7800	-10.522%	61	983	-89.162%
2026-05-06	8.8500	11.0800	8.8500	10.9300	+42.318%	233	969	-90.302%
2026-05-05	6.7500	7.6800	6.7200	7.6800	+29.076%	80	863	-86.198%
2026-05-04	6.5100	6.7400	5.7200	5.9500	-15.363%	131	869	-82.185%
2026-05-01	6.9200	7.4500	6.8200	7.0300	+11.943%	49	852	-84.922%
2026-04-30	4.7700	6.3500	4.7700	6.2800	+21.942%	15	852	-83.121%
2026-04-28	5.4000	5.4800	4.9700	5.1500	-16.260%	7	853	-79.417%
2026-04-27	5.9700	6.2000	5.8400	6.1500	+0.490%	58	851	-82.764%
2026-04-24	4.9500	6.1700	4.9500	6.1200	+47.826%	28	876	-82.680%
2026-04-23	5.3000	5.5900	4.1400	4.1400	-22.326%	25	874	-74.396%
2026-04-22	4.8000	5.3300	4.7800	5.3300	+25.412%	17	862	-80.113%
2026-04-21	5.4200	5.6500	4.2400	4.2500	-14.659%	45	840	-75.059%
2026-04-20	5.2000	5.2000	4.9800	4.9800	-7.435%	7	840	-78.715%
2026-04-17	4.5500	5.8000	4.5500	5.3800	+43.467%	496	836	-80.297%
2026-04-16	3.6400	4.2000	3.6300	3.7500	+5.932%	191	468	-71.733%
2026-04-15	2.5800	3.5400	2.5800	3.5400	+42.742%	28	405	-70.056%
2026-04-14	2.1100	2.4800	2.1100	2.4800	+58.974%	7	408	-57.258%
2026-04-13	1.3800	1.5600	1.3800	1.5600	+6.849%	4	411	-32.051%
2026-04-10	1.4300	1.4800	1.4300	1.4600	+2.098%	6	413	-27.397%
2026-04-09	1.3100	1.4300	1.3100	1.4300	+10.000%	2	407	-25.874%
2026-04-08	1.2700	1.3000	1.2700	1.3000	+49.425%	21	405	-18.462%
2026-04-07	0.8800	0.8800	0.8700	0.8700	+2.353%	2	412	+21.839%
2026-04-01	0.8700	0.8700	0.8500	0.8500	+51.786%	2	412	+24.706%
2026-03-30	0.5700	0.5900	0.5600	0.5600	-8.197%	5	410	+89.286%
2026-03-27	0.7200	0.7200	0.6100	0.6100	-44.037%	87	409	+73.770%
2026-03-25	1.0900	1.0900	1.0900	1.0900	-18.657%	1	339	-2.752%
2026-03-19	1.4300	1.4300	1.3400	1.3400	-30.570%	3	339	-20.896%
2026-03-17	1.9300	1.9300	1.9300	1.9300	-1.531%	15	341	-45.078%
2026-03-16	1.9600	1.9600	1.9600	1.9600	-12.889%	10	341	-45.918%
2026-03-13	2.1100	2.2500	2.1100	2.2500	+4.167%	2	351	-52.889%
2026-03-12	2.3400	2.3400	2.1600	2.1600	-16.602%	223	351	-50.926%
2026-03-11	2.5900	2.5900	2.5900	2.5900	-6.498%	5	231	-59.073%
2026-03-10	2.7100	2.7700	2.7100	2.7700	+23.111%	2	231	-61.733%
2026-03-09	1.9800	2.2500	1.9800	2.2500	-13.793%	13	231	-52.889%
2026-03-06	2.5900	2.6100	2.5900	2.6100	-12.709%	5	233	-59.387%
2026-03-05	3.2100	3.2100	2.7500	2.9900	-13.081%	48	230	-64.548%
2026-03-04	3.1400	3.4400	3.1400	3.4400	+13.158%	11	230	-69.186%
2026-03-03	2.8000	3.1100	2.7400	3.0400	-20.419%	31	234	-65.132%
2026-03-02	3.8200	3.8200	3.8200	3.8200	+5.817%	1	244	-72.251%
2026-02-27	3.7100	3.7800	3.6100	3.6100	-7.198%	6	245	-70.637%
2026-02-26	4.4800	4.5100	3.8900	3.8900	-19.794%	35	241	-72.751%
2026-02-25	4.7000	4.8500	4.7000	4.8500	+28.647%	2	213	-78.144%
2026-02-23	3.9000	3.9000	3.7700	3.7700	-17.325%	3	213	-71.883%
2026-02-20	4.0600	4.6000	4.0600	4.5600	+4.110%	7	211	-76.754%
2026-02-18	4.5300	4.6600	4.3100	4.3800	+4.038%	16	210	-75.799%
2026-02-17	4.2500	4.2500	3.7700	4.2100	-8.677%	202	199	-74.822%
2026-02-13	4.3900	4.6100	4.3900	4.6100	-4.948%	7	199	-77.007%
2026-02-12	6.1400	6.1400	4.8500	4.8500	-20.752%	6	199	-78.144%
2026-02-11	6.1800	6.1800	6.1200	6.1200	+4.974%	122	193	-82.680%
2026-02-10	6.0300	6.0300	5.8300	5.8300	0.000%	71	71	-81.818%

.dark-mode .KZq4Pc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KZq4Pc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C770SPY Aug 21 2026 770.00 Call (SPY260821C00770000)option OPRA

SPY20260821C770
SPY Aug 21 2026 770.00 Call (SPY260821C00770000)
option OPRA