Dark

SPY20260821C775
SPY Aug 21 2026 775.00 Call (SPY260821C00775000)
option OPRA

EOD

Jul 27, 2026

0.5900-15.714%(-0.1100)4,737

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.0200	1.0600	0.5500	0.5900	-15.714%	4,737	33,665	0.000%
2026-07-24	0.7400	1.0400	0.6100	0.7000	-16.667%	4,759	32,079	-15.714%
2026-07-23	1.0800	1.2000	0.7000	0.8400	-53.846%	2,882	31,301	-29.762%
2026-07-22	1.8700	2.2200	1.6600	1.8200	-10.784%	1,041	31,032	-67.582%
2026-07-21	1.9300	2.2800	1.7300	2.0400	+36.000%	1,595	30,943	-71.078%
2026-07-20	2.2500	2.4700	1.4800	1.5000	-18.478%	2,601	30,384	-60.667%
2026-07-17	2.1900	2.6600	1.8400	1.8400	-42.500%	1,394	29,401	-67.935%
2026-07-16	4.0500	4.2300	2.9000	3.2000	-26.437%	3,256	28,970	-81.563%
2026-07-15	4.5800	4.8600	3.5700	4.3500	+7.143%	1,241	27,853	-86.437%
2026-07-14	4.0100	4.3700	3.5100	4.0600	+8.847%	850	27,603	-85.468%
2026-07-13	4.7300	5.0000	3.7300	3.7300	-31.308%	1,006	27,495	-84.182%
2026-07-10	4.8300	5.5300	4.3400	5.4300	+13.598%	3,246	27,405	-89.134%
2026-07-09	3.8000	4.9400	3.5700	4.7800	+43.544%	853	25,876	-87.657%
2026-07-08	3.2500	3.5000	2.7300	3.3300	-18.978%	908	25,548	-82.282%
2026-07-07	5.1600	5.1600	3.8400	4.1100	-24.587%	1,066	25,732	-85.645%
2026-07-06	4.8500	5.5800	4.6100	5.4500	+34.236%	22,363	25,664	-89.174%
2026-07-02	5.4200	6.0100	3.4300	4.0600	-15.063%	468	3,679	-85.468%
2026-07-01	4.6000	5.8400	4.5600	4.7800	-14.947%	480	3,679	-87.657%
2026-06-30	4.5100	5.6500	4.5000	5.6200	+25.167%	586	3,578	-89.502%
2026-06-29	3.7700	4.5600	3.4000	4.4900	+49.667%	596	3,258	-86.860%
2026-06-26	3.1700	4.2600	3.0000	3.0000	-17.355%	741	3,041	-80.333%
2026-06-25	4.8800	4.8800	3.4500	3.6300	-18.427%	187	2,930	-83.747%
2026-06-24	4.3500	5.2500	3.6800	4.4500	+3.248%	403	2,914	-86.742%
2026-06-23	4.1700	5.4600	4.1500	4.3100	-34.198%	631	3,011	-86.311%
2026-06-22	7.9900	8.2200	6.2600	6.5500	-17.089%	571	2,587	-90.992%
2026-06-18	8.0000	8.0000	6.8700	7.9000	+31.667%	433	2,062	-92.532%
2026-06-17	8.5500	8.9800	5.6000	6.0000	-28.571%	954	2,062	-90.167%
2026-06-16	10.6900	10.6900	8.4000	8.4000	-17.728%	634	2,062	-92.976%
2026-06-15	9.6800	11.8200	9.6700	10.2100	+42.598%	316	1,978	-94.221%
2026-06-12	7.1300	8.6400	6.3400	7.1600	+0.562%	180	1,978	-91.760%
2026-06-11	4.7700	7.5000	4.5000	7.1200	+52.137%	816	1,978	-91.713%
2026-06-10	5.9900	7.1000	4.5000	4.6800	-26.531%	397	2,288	-87.393%
2026-06-09	8.3400	9.1300	4.1300	6.3700	-7.815%	410	2,161	-90.738%
2026-06-08	8.6000	8.6900	6.9000	6.9100	+11.632%	152	1,965	-91.462%
2026-06-05	11.4000	11.4000	6.1900	6.1900	-55.177%	774	1,951	-90.468%
2026-06-04	11.6700	14.2000	11.6300	13.8100	+9.256%	175	1,913	-95.728%
2026-06-03	14.3700	14.3700	12.6400	12.6400	-16.678%	168	1,937	-95.332%
2026-06-02	14.2100	15.8600	14.1400	15.1700	-0.132%	130	1,833	-96.111%
2026-06-01	13.5800	15.4800	13.3400	15.1900	+5.706%	70	1,802	-96.116%
2026-05-29	14.8400	15.0800	13.5000	14.3700	+2.205%	38	1,812	-95.894%
2026-05-28	12.9000	14.1400	12.9000	14.0600	+10.796%	46	1,816	-95.804%
2026-05-27	13.1300	13.1300	12.1100	12.6900	-2.833%	111	1,777	-95.351%
2026-05-26	13.3500	13.7500	12.2800	13.0600	+14.061%	181	1,841	-95.482%
2026-05-22	12.0700	12.4700	11.3000	11.4500	+13.479%	195	1,988	-94.847%
2026-05-21	9.3800	11.0200	8.9900	10.0900	-0.591%	440	1,977	-94.153%
2026-05-20	8.6500	10.5000	8.2600	10.1500	+31.477%	657	1,977	-94.187%
2026-05-19	8.2900	9.1400	7.4600	7.7200	-17.960%	253	1,509	-92.358%
2026-05-18	10.2000	10.7700	8.5600	9.4100	-10.124%	256	1,509	-93.730%
2026-05-15	11.4100	12.4000	10.4700	10.4700	-28.872%	68	1,509	-94.365%
2026-05-14	13.9100	15.9500	13.9100	14.7200	+13.493%	148	1,198	-95.992%
2026-05-13	10.5100	13.1200	10.4400	12.9700	+19.429%	127	1,173	-95.451%
2026-05-12	10.0000	10.8600	8.6500	10.8600	-3.209%	133	1,173	-94.567%
2026-05-11	10.6500	11.8100	10.6300	11.2200	+8.826%	260	1,173	-94.742%
2026-05-08	9.9000	10.8500	9.9000	10.3100	+21.294%	256	970	-94.277%
2026-05-07	9.5000	9.7900	7.9900	8.5000	-9.285%	257	808	-93.059%
2026-05-06	7.1600	9.3700	7.1600	9.3700	+51.618%	64	728	-93.703%
2026-05-05	5.6100	6.3800	5.6100	6.1800	+26.639%	26	730	-90.453%
2026-05-04	5.4300	5.5500	4.8000	4.8800	-14.236%	18	717	-87.910%
2026-05-01	5.6900	6.3300	5.6900	5.6900	+10.485%	61	717	-89.631%
2026-04-30	4.4100	5.2700	4.4100	5.1500	+27.160%	125	717	-88.544%
2026-04-29	3.7300	4.0500	3.7300	4.0500	+0.248%	13	602	-85.432%
2026-04-28	4.0500	4.1500	4.0400	4.0400	-21.094%	13	602	-85.396%
2026-04-27	4.9300	5.1700	4.9300	5.1200	+1.386%	7	597	-88.477%
2026-04-24	4.1700	5.0500	4.1700	5.0500	+28.173%	13	594	-88.317%
2026-04-23	4.3500	4.3500	3.5000	3.9400	-7.728%	11	594	-85.025%
2026-04-22	3.9100	4.3300	3.9100	4.2700	+7.828%	7	591	-86.183%
2026-04-21	4.7300	4.7300	3.6600	3.9600	-7.042%	15	580	-85.101%
2026-04-20	4.1700	4.2600	4.1700	4.2600	-4.698%	2	580	-86.150%
2026-04-17	3.9200	4.7100	3.8700	4.4700	+39.688%	26	578	-86.801%
2026-04-16	3.2000	3.2100	3.1700	3.2000	+25.984%	12	563	-81.563%
2026-04-15	2.1700	2.5400	2.1700	2.5400	+27.000%	31	566	-76.772%
2026-04-14	1.4700	2.0000	1.4700	2.0000	+61.290%	8	545	-70.500%
2026-04-13	1.1300	1.2400	1.1300	1.2400	+5.085%	12	547	-52.419%
2026-04-10	1.2200	1.2200	1.1800	1.1800	+4.425%	59	545	-50.000%
2026-04-09	1.0300	1.1500	1.0300	1.1300	+10.784%	4	487	-47.788%
2026-04-08	1.0500	1.0700	1.0100	1.0200	+43.662%	8	489	-42.157%
2026-04-07	0.6500	0.7100	0.6500	0.7100	+10.938%	11	485	-16.901%
2026-04-02	0.6400	0.6400	0.6400	0.6400	+23.077%	2	479	-7.813%
2026-03-30	0.5200	0.5200	0.5200	0.5200	+1.961%	1	479	+13.462%
2026-03-27	0.5800	0.5800	0.5100	0.5100	-23.881%	2	480	+15.686%
2026-03-26	0.6700	0.6700	0.6700	0.6700	-29.474%	1	481	-11.940%
2026-03-24	0.9500	0.9500	0.9500	0.9500	-3.061%	1	531	-37.895%
2026-03-23	1.0100	1.0600	0.9800	0.9800	+10.112%	7	530	-39.796%
2026-03-20	0.9700	1.0100	0.8900	0.8900	-19.091%	44	526	-33.708%
2026-03-19	1.1900	1.1900	0.9700	1.1000	-12.000%	140	526	-46.364%
2026-03-18	1.3600	1.3600	1.2500	1.2500	-24.242%	2	456	-52.800%
2026-03-17	1.6500	1.6500	1.6500	1.6500	+5.096%	1	456	-64.242%
2026-03-16	1.5700	1.5700	1.5700	1.5700	-1.875%	1	455	-62.420%
2026-03-13	1.8800	1.8800	1.6000	1.6000	-13.514%	4	454	-63.125%
2026-03-12	1.8500	1.8500	1.8500	1.8500	-14.352%	4	454	-68.108%
2026-03-11	2.1100	2.1600	2.1100	2.1600	-8.085%	2	455	-72.685%
2026-03-10	2.1000	2.3500	2.1000	2.3500	+41.566%	16	455	-74.894%
2026-03-09	1.6600	1.6600	1.6600	1.6600	-22.430%	1	445	-64.458%
2026-03-06	2.1300	2.1400	2.1300	2.1400	-20.741%	2	445	-72.430%
2026-03-05	2.7000	2.7000	2.7000	2.7000	-4.594%	6	444	-78.148%
2026-03-04	2.6000	2.8300	2.6000	2.8300	+11.858%	225	444	-79.152%
2026-03-03	2.4900	2.5300	2.3300	2.5300	-21.914%	5	220	-76.680%
2026-03-02	2.8800	3.2500	2.8800	3.2400	+6.579%	82	219	-81.790%
2026-02-27	3.0500	3.0500	3.0400	3.0400	-12.644%	37	143	-80.592%
2026-02-26	3.3600	3.5100	3.2900	3.4800	-10.540%	30	139	-83.046%
2026-02-20	3.6600	3.8900	3.6600	3.8900	+13.411%	2	154	-84.833%
2026-02-19	3.6100	3.6100	3.4300	3.4300	-6.540%	29	152	-82.799%
2026-02-18	3.6400	3.6700	3.6400	3.6700	+12.923%	2	123	-83.924%
2026-02-17	3.3900	3.3900	3.2500	3.2500	-11.924%	4	122	-81.846%
2026-02-13	3.6900	3.6900	3.6100	3.6900	-4.897%	7	119	-84.011%
2026-02-12	4.6500	4.6500	3.8800	3.8800	-21.616%	116	119	-84.794%
2026-02-11	4.8300	4.9500	4.8300	4.9500	-7.477%	31	9	-88.081%
2026-02-09	5.3100	5.4200	5.3100	5.3500	0.000%	10	6	-88.972%

.dark-mode .NNyBkl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNyBkl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C775SPY Aug 21 2026 775.00 Call (SPY260821C00775000)option OPRA

SPY20260821C775
SPY Aug 21 2026 775.00 Call (SPY260821C00775000)
option OPRA