Dark

SPY20260821C780
SPY Aug 21 2026 780.00 Call (SPY260821C00780000)
option OPRA

EOD

Jul 27, 2026

0.3300-10.811%(-0.0400)2,703

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.5900	0.6000	0.3100	0.3300	-10.811%	2,703	24,988	0.000%
2026-07-24	0.4100	0.5800	0.3300	0.3700	-21.277%	2,518	25,414	-10.811%
2026-07-23	0.6200	0.7000	0.3800	0.4700	-53.465%	4,093	24,562	-29.787%
2026-07-22	1.1200	1.4900	1.0000	1.0100	-19.841%	1,450	24,786	-67.327%
2026-07-21	1.1600	1.4400	1.0600	1.2600	+36.957%	2,216	24,782	-73.810%
2026-07-20	1.5400	1.5700	0.8900	0.9200	-20.000%	2,205	24,807	-64.130%
2026-07-17	1.4600	1.7500	1.1400	1.1500	-46.512%	1,656	24,620	-71.304%
2026-07-16	2.7000	2.8500	1.9300	2.1500	-27.609%	1,697	24,761	-84.651%
2026-07-15	3.1800	3.4000	2.4100	2.9700	+7.220%	1,515	24,330	-88.889%
2026-07-14	2.7200	3.0200	2.4100	2.7700	+6.538%	1,204	24,209	-88.087%
2026-07-13	3.4500	3.5900	2.5700	2.6000	-33.842%	1,506	24,107	-87.308%
2026-07-10	3.3900	4.0000	2.7300	3.9300	+13.256%	2,021	24,049	-91.603%
2026-07-09	2.6600	3.5800	2.5300	3.4700	+52.193%	1,781	23,324	-90.490%
2026-07-08	2.2500	2.4600	1.9000	2.2800	-22.449%	1,757	23,210	-85.526%
2026-07-07	3.7000	3.7000	2.7300	2.9400	-26.866%	2,610	23,162	-88.776%
2026-07-06	3.5500	4.1600	3.2800	4.0200	+34.000%	9,144	22,257	-91.791%
2026-07-02	3.5500	4.5700	2.4800	3.0000	-14.773%	1,557	15,276	-89.000%
2026-07-01	3.5200	4.3900	3.2900	3.5200	-10.433%	888	15,276	-90.625%
2026-06-30	3.4400	4.3000	3.3900	3.9300	+16.617%	1,054	15,005	-91.603%
2026-06-29	2.8300	3.5300	2.4800	3.3700	+41.597%	1,437	14,291	-90.208%
2026-06-26	2.3900	3.2700	2.3000	2.3800	-21.967%	341	13,917	-86.134%
2026-06-25	3.4300	3.6200	2.4900	3.0500	-9.763%	635	13,863	-89.180%
2026-06-24	3.3000	4.0100	2.6800	3.3800	+2.115%	503	13,835	-90.237%
2026-06-23	3.2900	4.3600	3.1400	3.3100	-34.971%	1,450	13,979	-90.030%
2026-06-22	6.3000	6.4900	4.7700	5.0900	-15.868%	1,458	14,064	-93.517%
2026-06-18	6.4300	6.5000	5.4500	6.0500	+30.952%	1,887	13,270	-94.545%
2026-06-17	6.8100	7.1500	4.4000	4.6200	-31.657%	1,739	13,270	-92.857%
2026-06-16	8.8100	8.8100	6.7600	6.7600	-21.395%	802	13,270	-95.118%
2026-06-15	7.9400	9.8500	7.9400	8.6000	+45.270%	10,432	7,660	-96.163%
2026-06-12	6.2800	7.0900	5.1400	5.9200	+4.042%	460	7,660	-94.426%
2026-06-11	4.0500	6.1400	3.6500	5.6900	+52.139%	985	7,660	-94.200%
2026-06-10	5.0000	5.7500	3.5900	3.7400	-27.799%	608	7,213	-91.176%
2026-06-09	6.7100	7.4100	3.2700	5.1800	-8.963%	871	7,054	-93.629%
2026-06-08	6.8100	7.0800	5.6600	5.6900	+10.700%	127	6,974	-94.200%
2026-06-05	9.3200	9.3500	5.0700	5.1400	-53.860%	5,335	6,947	-93.580%
2026-06-04	9.8800	11.9700	9.7000	11.1400	+4.601%	362	6,331	-97.038%
2026-06-03	11.5900	11.6800	10.5900	10.6500	-18.328%	267	6,386	-96.901%
2026-06-02	12.1400	13.5900	12.1400	13.0400	+2.275%	258	6,327	-97.469%
2026-06-01	11.6900	13.2700	11.3200	12.7500	+7.777%	292	6,165	-97.412%
2026-05-29	12.1900	13.0000	11.7200	11.8300	-3.507%	4,306	5,953	-97.210%
2026-05-28	10.3300	12.2600	10.3300	12.2600	+14.259%	409	2,751	-97.308%
2026-05-27	10.7100	10.9700	10.3900	10.7300	-3.680%	90	2,793	-96.925%
2026-05-26	10.8600	11.8000	10.4900	11.1400	+14.845%	233	2,828	-97.038%
2026-05-22	9.8500	10.6400	9.4800	9.7000	+8.866%	972	3,025	-96.598%
2026-05-21	7.6200	9.4100	7.3500	8.9100	+2.062%	341	2,986	-96.296%
2026-05-20	6.8600	8.8700	6.7800	8.7300	+34.515%	820	2,986	-96.220%
2026-05-19	6.9700	7.7200	6.1800	6.4900	-19.579%	126	2,470	-94.915%
2026-05-18	8.6500	9.2200	6.9900	8.0700	-5.614%	977	2,470	-95.911%
2026-05-15	9.7900	10.7500	8.4700	8.5500	-32.836%	286	2,470	-96.140%
2026-05-14	11.8300	13.9100	11.8300	12.7300	+16.682%	425	2,501	-97.408%
2026-05-13	8.9500	11.3000	8.7600	10.9100	+18.074%	341	2,382	-96.975%
2026-05-12	8.3600	9.3400	7.4700	9.2400	-4.545%	517	2,382	-96.429%
2026-05-11	8.6100	10.2400	8.6100	9.6800	+8.886%	126	2,382	-96.591%
2026-05-08	7.9300	9.2200	7.9300	8.8900	+28.468%	1,452	2,211	-96.288%
2026-05-07	8.3500	8.3500	6.8500	6.9200	-13.930%	170	1,349	-95.231%
2026-05-06	6.1200	8.0500	6.1200	8.0400	+55.513%	191	1,307	-95.896%
2026-05-05	4.5500	5.1700	4.5500	5.1700	+31.552%	103	1,249	-93.617%
2026-05-04	4.3600	4.5300	3.9300	3.9300	-13.816%	270	1,265	-91.603%
2026-05-01	4.5000	5.1400	4.5000	4.5600	+5.800%	42	1,080	-92.763%
2026-04-30	3.4100	4.3100	3.2000	4.3100	+31.804%	255	1,080	-92.343%
2026-04-29	3.2400	3.4000	3.0400	3.2700	-3.254%	71	853	-89.908%
2026-04-28	3.8000	3.8400	3.3000	3.3800	-18.750%	47	829	-90.237%
2026-04-27	4.1600	4.2400	4.0700	4.1600	-2.118%	5	804	-92.067%
2026-04-24	3.4100	4.2500	3.2700	4.2500	+31.579%	125	803	-92.235%
2026-04-23	3.4200	3.7200	2.7800	3.2300	-11.019%	117	825	-89.783%
2026-04-22	3.2100	3.6300	3.1700	3.6300	+25.172%	52	821	-90.909%
2026-04-21	3.8600	3.9400	2.8200	2.9000	-18.079%	121	818	-88.621%
2026-04-20	3.4900	3.5600	3.4600	3.5400	-4.839%	9	820	-90.678%
2026-04-17	3.1900	3.9300	3.1900	3.7200	+31.449%	106	820	-91.129%
2026-04-16	2.4700	2.8700	2.4700	2.8300	+24.123%	21	771	-88.339%
2026-04-15	1.6800	2.2900	1.6800	2.2800	+41.615%	37	764	-85.526%
2026-04-14	1.3400	1.6300	1.3400	1.6100	+57.843%	17	752	-79.503%
2026-04-13	0.8700	1.0200	0.8700	1.0200	+9.677%	24	752	-67.647%
2026-04-10	0.9600	0.9800	0.9300	0.9300	-1.064%	14	753	-64.516%
2026-04-09	0.8200	0.9400	0.8200	0.9400	+16.049%	31	742	-64.894%
2026-04-08	0.8500	0.8500	0.8100	0.8100	+32.787%	15	733	-59.259%
2026-04-07	0.6100	0.6100	0.6100	0.6100	+10.909%	20	733	-45.902%
2026-04-06	0.5900	0.5900	0.5500	0.5500	+10.000%	6	713	-40.000%
2026-03-31	0.5000	0.5000	0.5000	0.5000	+19.048%	2	710	-34.000%
2026-03-30	0.4200	0.4200	0.4200	0.4200	-4.545%	4	710	-21.429%
2026-03-27	0.4700	0.4700	0.4400	0.4400	-41.333%	3	712	-25.000%
2026-03-25	0.7900	0.7900	0.7300	0.7500	-11.765%	17	713	-56.000%
2026-03-23	0.8500	0.8500	0.8500	0.8500	+1.190%	1	713	-61.176%
2026-03-20	0.8300	0.8400	0.8300	0.8400	+5.000%	2	713	-60.714%
2026-03-19	0.9800	0.9900	0.8000	0.8000	-18.367%	21	713	-58.750%
2026-03-18	1.1500	1.1500	0.9800	0.9800	-20.968%	5	718	-66.327%
2026-03-17	1.2400	1.2400	1.2400	1.2400	-3.876%	3	716	-73.387%
2026-03-16	1.3600	1.3600	1.2900	1.2900	-12.245%	19	716	-74.419%
2026-03-12	1.5000	1.5000	1.4700	1.4700	-18.333%	3	712	-77.551%
2026-03-11	1.9100	1.9100	1.8000	1.8000	-3.226%	3	711	-81.667%
2026-03-10	1.6800	1.9000	1.6800	1.8600	+21.569%	14	711	-82.258%
2026-03-09	1.3600	1.5300	1.3500	1.5300	-16.393%	8	701	-78.431%
2026-03-06	1.7800	1.8300	1.6900	1.8300	-4.687%	15	703	-81.967%
2026-03-05	1.9200	1.9200	1.9200	1.9200	-15.419%	1	694	-82.813%
2026-03-04	2.1300	2.2700	2.1300	2.2700	+11.275%	8	693	-85.463%
2026-03-03	1.8800	2.0400	1.8800	2.0400	-18.725%	7	691	-83.824%
2026-03-02	2.2400	2.5700	2.2400	2.5100	-2.335%	14	688	-86.853%
2026-02-27	2.5600	2.6100	2.5600	2.5700	-12.287%	297	680	-87.160%
2026-02-26	2.9700	2.9700	2.9000	2.9300	-17.232%	95	386	-88.737%
2026-02-25	3.2900	3.5400	3.2900	3.5400	+14.563%	5	332	-90.678%
2026-02-24	3.0900	3.0900	3.0900	3.0900	+8.803%	1	332	-89.320%
2026-02-23	2.8400	2.8400	2.8400	2.8400	-12.883%	133	331	-88.380%
2026-02-20	3.2600	3.2600	3.2600	3.2600	+12.414%	6	198	-89.877%
2026-02-19	2.9000	2.9000	2.9000	2.9000	-5.229%	1	192	-88.621%
2026-02-18	3.2900	3.2900	3.0600	3.0600	+0.990%	11	191	-89.216%
2026-02-17	3.0000	3.0300	2.6800	3.0300	-7.055%	30	181	-89.109%
2026-02-13	3.1700	3.2600	3.1200	3.2600	-2.687%	10	142	-89.877%
2026-02-12	3.3500	3.3500	3.3500	3.3500	-24.208%	2	142	-90.149%
2026-02-10	4.4200	4.4200	4.4200	4.4200	-4.536%	138	140	-92.534%
2026-02-09	4.5600	4.6300	4.5600	4.6300	0.000%	4	2	-92.873%

.dark-mode .yJTcyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yJTcyc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C780SPY Aug 21 2026 780.00 Call (SPY260821C00780000)option OPRA

SPY20260821C780
SPY Aug 21 2026 780.00 Call (SPY260821C00780000)
option OPRA