Dark

SPY20260821C785
SPY Aug 21 2026 785.00 Call (SPY260821C00785000)
option OPRA

EOD

Jul 27, 2026

0.2000-4.762%(-0.0100)463

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3400	0.3500	0.1800	0.2000	-4.762%	463	5,452	0.000%
2026-07-24	0.2000	0.3300	0.2000	0.2100	-19.231%	690	5,464	-4.762%
2026-07-23	0.3600	0.3900	0.2200	0.2600	-58.065%	4,748	5,489	-23.077%
2026-07-22	0.6500	0.8100	0.5500	0.6200	-17.333%	1,649	5,496	-67.742%
2026-07-21	0.7200	0.8800	0.6300	0.7500	+38.889%	958	5,200	-73.333%
2026-07-20	0.8900	0.9700	0.5400	0.5400	-22.857%	701	5,315	-62.963%
2026-07-17	1.0700	1.1100	0.7000	0.7000	-49.275%	1,150	5,241	-71.429%
2026-07-16	1.7700	1.8600	1.2100	1.3800	-28.866%	614	5,200	-85.507%
2026-07-15	2.1800	2.3000	1.5700	1.9400	+3.191%	987	4,946	-89.691%
2026-07-14	1.8500	2.0300	1.6000	1.8800	+11.243%	394	4,365	-89.362%
2026-07-13	2.3000	2.4600	1.6900	1.6900	-38.095%	881	4,279	-88.166%
2026-07-10	2.4900	2.8100	2.2500	2.7300	+13.750%	1,357	4,162	-92.674%
2026-07-09	1.7400	2.5100	1.7400	2.4000	+49.068%	1,346	4,128	-91.667%
2026-07-08	1.6000	1.7000	1.3000	1.6100	-20.297%	892	3,278	-87.578%
2026-07-07	2.6600	2.6700	1.9700	2.0200	-29.371%	439	2,924	-90.099%
2026-07-06	2.4300	3.0200	2.3500	2.8600	+34.906%	367	2,777	-93.007%
2026-07-02	2.9000	3.3800	1.7900	2.1200	-18.462%	469	2,575	-90.566%
2026-07-01	2.6800	3.3300	2.4400	2.6000	-10.345%	419	2,575	-92.308%
2026-06-30	2.5500	3.2300	2.5500	2.9000	+14.173%	734	2,363	-93.103%
2026-06-29	1.9900	2.6300	1.8700	2.5400	+57.764%	471	2,745	-92.126%
2026-06-26	1.7600	2.4400	1.5100	1.6100	-28.761%	705	2,716	-87.578%
2026-06-25	2.6700	2.6700	1.8600	2.2600	-8.871%	915	2,364	-91.150%
2026-06-24	2.5100	3.0600	1.9700	2.4800	+1.639%	642	2,346	-91.935%
2026-06-23	2.5100	3.2500	2.3500	2.4400	-38.228%	190	2,033	-91.803%
2026-06-22	5.0000	5.0200	3.6900	3.9500	-17.708%	628	1,921	-94.937%
2026-06-18	5.1200	5.1200	4.3100	4.8000	+34.454%	308	1,438	-95.833%
2026-06-17	5.6100	5.6100	3.4500	3.5700	-35.907%	204	1,438	-94.398%
2026-06-16	6.4100	6.4500	5.4600	5.5700	-20.315%	57	1,438	-96.409%
2026-06-15	6.6200	8.0300	6.6200	6.9900	+53.965%	83	1,409	-97.139%
2026-06-12	4.9100	5.7700	4.4300	4.5400	-2.991%	64	1,409	-95.595%
2026-06-11	3.1500	4.9200	2.8200	4.6800	+64.211%	342	1,409	-95.726%
2026-06-10	3.6300	4.5700	2.8500	2.8500	-33.721%	191	1,240	-92.982%
2026-06-09	5.2900	5.7400	2.8900	4.3000	-4.867%	129	1,161	-95.349%
2026-06-08	5.5600	5.7200	4.5200	4.5200	+4.872%	72	1,137	-95.575%
2026-06-05	7.7700	7.7700	4.3100	4.3100	-53.656%	124	1,162	-95.360%
2026-06-04	8.0100	9.7900	7.9100	9.3000	+2.762%	32	1,116	-97.849%
2026-06-03	9.5900	9.6300	8.6700	9.0500	-17.652%	32	1,106	-97.790%
2026-06-02	10.9700	11.4300	10.7300	10.9900	+3.289%	70	1,094	-98.180%
2026-06-01	9.8100	11.1900	9.4500	10.6400	+6.294%	260	1,087	-98.120%
2026-05-29	10.8700	10.8700	9.8900	10.0100	-3.842%	57	1,081	-98.002%
2026-05-28	8.4100	10.4100	8.4100	10.4100	+15.410%	185	1,063	-98.079%
2026-05-27	9.2500	9.2500	8.6300	9.0200	-4.550%	97	995	-97.783%
2026-05-26	8.8600	10.0500	8.8600	9.4500	+15.526%	257	971	-97.884%
2026-05-22	8.6900	9.0600	8.1800	8.1800	+12.828%	239	1,061	-97.555%
2026-05-21	6.5100	7.8200	6.2600	7.2500	-1.226%	366	941	-97.241%
2026-05-20	6.0800	7.4200	5.6100	7.3400	+37.970%	414	941	-97.275%
2026-05-19	5.7500	6.4500	5.0200	5.3200	-20.833%	132	617	-96.241%
2026-05-18	7.4600	7.4600	5.7700	6.7200	-7.182%	203	617	-97.024%
2026-05-15	8.7400	8.9400	7.2400	7.2400	-34.892%	99	617	-97.238%
2026-05-14	10.1500	11.9700	10.1500	11.1200	+17.672%	159	513	-98.201%
2026-05-13	8.0100	9.7100	8.0100	9.4500	+20.999%	86	419	-97.884%
2026-05-12	7.3500	7.8100	6.1000	7.8100	-4.054%	59	419	-97.439%
2026-05-11	7.6000	8.4300	7.6000	8.1400	+8.678%	68	419	-97.543%
2026-05-08	6.8600	7.7600	6.8600	7.4900	+30.716%	348	380	-97.330%
2026-05-07	6.5100	6.9800	5.6900	5.7300	+0.526%	187	407	-96.510%
2026-05-06	5.2000	5.7000	5.2000	5.7000	+35.071%	18	306	-96.491%
2026-05-05	4.0400	4.2200	4.0300	4.2200	+31.875%	21	311	-95.261%
2026-05-04	3.5300	3.5300	3.2000	3.2000	-17.949%	2	302	-93.750%
2026-05-01	3.8500	4.1600	3.8500	3.9000	+13.703%	17	302	-94.872%
2026-04-30	3.5100	3.5100	3.4300	3.4300	+22.939%	2	302	-94.169%
2026-04-28	3.1500	3.1500	2.7700	2.7900	-19.597%	53	301	-92.832%
2026-04-27	3.3500	3.4700	3.3500	3.4700	+7.099%	12	286	-94.236%
2026-04-24	3.2400	3.2400	3.2400	3.2400	+16.129%	5	275	-93.827%
2026-04-22	2.8700	2.8700	2.7900	2.7900	+11.600%	11	275	-92.832%
2026-04-21	2.5000	2.5000	2.5000	2.5000	-12.892%	1	273	-92.000%
2026-04-20	2.8600	2.8700	2.8600	2.8700	-11.146%	3	273	-93.031%
2026-04-17	3.2400	3.2400	3.2300	3.2300	+59.113%	87	273	-93.808%
2026-04-16	2.0500	2.1500	2.0300	2.0300	+9.730%	15	350	-90.148%
2026-04-15	1.5000	1.8500	1.5000	1.8500	+41.221%	319	363	-89.189%
2026-04-14	0.9600	1.3400	0.9600	1.3100	+72.368%	39	450	-84.733%
2026-04-09	0.7600	0.7600	0.7600	0.7600	+11.765%	2	433	-73.684%
2026-04-08	0.6900	0.6900	0.6800	0.6800	+44.681%	8	435	-70.588%
2026-04-06	0.4700	0.4700	0.4700	0.4700	-6.000%	2	443	-57.447%
2026-04-01	0.5100	0.5100	0.5000	0.5000	+13.636%	22	445	-60.000%
2026-03-31	0.4300	0.4400	0.4300	0.4400	+15.789%	2	445	-54.545%
2026-03-30	0.3800	0.3800	0.3800	0.3800	+2.703%	2	444	-47.368%
2026-03-27	0.4600	0.4600	0.3700	0.3700	-42.188%	21	442	-45.946%
2026-03-25	0.6400	0.6400	0.6400	0.6400	+1.587%	1	422	-68.750%
2026-03-24	0.6300	0.6300	0.6300	0.6300	-3.077%	1	421	-68.254%
2026-03-20	0.6900	0.6900	0.6500	0.6500	-12.162%	2	420	-69.231%
2026-03-19	0.7400	0.7400	0.7400	0.7400	-33.333%	4	418	-72.973%
2026-03-17	1.1100	1.1100	1.1100	1.1100	+6.731%	2	414	-81.982%
2026-03-16	1.0400	1.0400	1.0400	1.0400	-27.778%	1	412	-80.769%
2026-03-11	1.5300	1.5300	1.4400	1.4400	-5.263%	21	411	-86.111%
2026-03-10	1.4100	1.5600	1.4100	1.5200	+5.556%	230	404	-86.842%
2026-03-09	1.2300	1.4500	1.2100	1.4400	-12.727%	22	199	-86.111%
2026-03-05	1.6500	1.6500	1.6500	1.6500	-3.509%	5	189	-87.879%
2026-03-04	1.7100	1.7100	1.7100	1.7100	+5.556%	2	184	-88.304%
2026-03-03	1.6900	1.7000	1.5500	1.6200	-13.830%	22	184	-87.654%
2026-03-02	1.8800	1.8800	1.8800	1.8800	-21.667%	1	180	-89.362%
2026-02-26	2.3400	2.4000	2.3400	2.4000	-16.376%	2	180	-91.667%
2026-02-25	2.8700	2.8700	2.8700	2.8700	+12.549%	1	179	-93.031%
2026-02-24	2.2400	2.5500	2.2400	2.5500	+13.839%	18	179	-92.157%
2026-02-23	2.3900	2.3900	2.2400	2.2400	-17.037%	2	168	-91.071%
2026-02-20	2.7000	2.7000	2.7000	2.7000	+13.924%	1	166	-92.593%
2026-02-19	2.5300	2.5300	2.3100	2.3700	-8.494%	3	166	-91.561%
2026-02-18	2.4500	2.7800	2.4500	2.5900	+3.187%	15	165	-92.278%
2026-02-17	2.3400	2.5100	2.3400	2.5100	-17.162%	2	152	-92.032%
2026-02-12	3.0300	3.0300	3.0300	3.0300	-14.648%	1	152	-93.399%
2026-02-11	3.5500	3.5500	3.5500	3.5500	-4.570%	5	151	-94.366%
2026-02-10	3.7800	3.7800	3.7200	3.7200	0.000%	146	146	-94.624%

.dark-mode .SvDBJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvDBJm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C785SPY Aug 21 2026 785.00 Call (SPY260821C00785000)option OPRA

SPY20260821C785
SPY Aug 21 2026 785.00 Call (SPY260821C00785000)
option OPRA