Dark

SPY20260821C790
SPY Aug 21 2026 790.00 Call (SPY260821C00790000)
option OPRA

EOD

Jul 27, 2026

0.1200-7.692%(-0.0100)1,583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2100	0.2300	0.1200	0.1200	-7.692%	1,583	18,247	0.000%
2026-07-24	0.1300	0.2000	0.1100	0.1300	-13.333%	274	18,096	-7.692%
2026-07-23	0.2300	0.2600	0.1200	0.1500	-57.143%	2,252	18,093	-20.000%
2026-07-22	0.4100	0.4800	0.3300	0.3500	-22.222%	1,771	18,027	-65.714%
2026-07-21	0.4300	0.5300	0.3900	0.4500	+36.364%	317	17,678	-73.333%
2026-07-20	0.5300	0.5900	0.3200	0.3300	-23.256%	3,408	17,649	-63.636%
2026-07-17	0.5900	0.6900	0.4200	0.4300	-48.810%	952	14,649	-72.093%
2026-07-16	1.0300	1.2000	0.7700	0.8400	-32.800%	627	14,428	-85.714%
2026-07-15	1.3700	1.4900	1.0200	1.2500	+5.932%	684	14,448	-90.400%
2026-07-14	1.1900	1.3200	1.0500	1.1800	+6.306%	673	14,353	-89.831%
2026-07-13	1.6100	1.6800	1.1100	1.1100	-41.579%	1,225	14,219	-89.189%
2026-07-10	1.6500	1.9300	1.5300	1.9000	+13.772%	2,243	13,388	-93.684%
2026-07-09	1.2200	1.7200	1.2200	1.6700	+59.048%	898	14,298	-92.814%
2026-07-08	1.0600	1.1600	0.8700	1.0500	-25.532%	664	14,070	-88.571%
2026-07-07	1.9000	1.9200	1.3600	1.4100	-28.788%	1,640	14,051	-91.489%
2026-07-06	1.7600	2.1600	1.6600	1.9800	+29.412%	8,362	13,611	-93.939%
2026-07-02	2.0700	2.4800	1.2500	1.5300	-15.934%	1,052	8,617	-92.157%
2026-07-01	1.9000	2.4300	1.7800	1.8200	-16.514%	798	8,617	-93.407%
2026-06-30	1.8900	2.3500	1.8500	2.1800	+19.126%	943	8,531	-94.495%
2026-06-29	1.4900	1.9400	1.4000	1.8300	+48.780%	269	8,845	-93.443%
2026-06-26	1.2600	1.7900	1.0700	1.2300	-27.219%	617	8,788	-90.244%
2026-06-25	2.0600	2.0600	1.3300	1.6900	-6.630%	453	8,625	-92.899%
2026-06-24	2.0500	2.2000	1.4800	1.8100	+3.429%	1,698	8,589	-93.370%
2026-06-23	1.8100	2.4200	1.7300	1.7500	-39.863%	728	7,849	-93.143%
2026-06-22	3.6700	3.9500	2.7300	2.9100	-23.421%	954	7,496	-95.876%
2026-06-18	3.9400	4.0100	3.2900	3.8000	+39.194%	1,110	6,908	-96.842%
2026-06-17	4.2500	4.4600	2.6000	2.7300	-35.613%	1,276	6,908	-95.604%
2026-06-16	5.6200	5.8000	4.2400	4.2400	-24.286%	295	6,908	-97.170%
2026-06-15	5.1100	6.5700	5.1100	5.6000	+55.989%	529	7,118	-97.857%
2026-06-12	4.0400	4.6800	3.3200	3.5900	-4.267%	110	7,118	-96.657%
2026-06-11	2.5600	3.9700	2.2300	3.7500	+63.755%	547	7,118	-96.800%
2026-06-10	3.0900	3.6500	2.2700	2.2900	-31.845%	356	7,098	-94.760%
2026-06-09	4.3600	4.6200	2.1900	3.3600	-4.000%	159	6,965	-96.429%
2026-06-08	4.6000	4.6000	3.5000	3.5000	+15.132%	54	6,943	-96.571%
2026-06-05	6.2800	6.2900	3.0400	3.0400	-60.157%	4,201	6,928	-96.053%
2026-06-04	6.5000	8.2700	6.4900	7.6300	+5.825%	179	7,893	-98.427%
2026-06-03	8.4900	8.4900	7.2100	7.2100	-20.595%	504	7,796	-98.336%
2026-06-02	8.4600	9.6100	8.3200	9.0800	+0.554%	306	7,537	-98.678%
2026-06-01	7.9200	9.3900	7.8400	9.0300	+9.058%	124	7,300	-98.671%
2026-05-29	8.7200	9.2600	8.2400	8.2800	-1.896%	4,300	7,262	-98.551%
2026-05-28	7.3000	8.5800	7.1500	8.4400	+11.936%	347	3,315	-98.578%
2026-05-27	7.6000	7.8900	7.2400	7.5400	-5.038%	285	3,131	-98.408%
2026-05-26	7.5600	8.4900	7.4900	7.9400	+17.282%	258	2,983	-98.489%
2026-05-22	7.3300	7.7400	6.7700	6.7700	+12.646%	204	2,897	-98.227%
2026-05-21	5.3900	6.4000	5.1600	6.0100	-0.661%	550	2,787	-98.003%
2026-05-20	4.9400	6.2000	4.9200	6.0500	+38.444%	193	2,787	-98.017%
2026-05-19	4.6600	4.9700	4.1300	4.3700	-20.976%	710	2,389	-97.254%
2026-05-18	5.9800	6.3200	4.8000	5.5300	-15.573%	394	2,389	-97.830%
2026-05-15	7.6000	7.7300	6.5500	6.5500	-31.342%	91	2,389	-98.168%
2026-05-14	8.6500	10.4600	8.6500	9.5400	+16.484%	117	1,786	-98.742%
2026-05-13	6.4700	8.1900	6.4700	8.1900	+24.468%	52	1,746	-98.535%
2026-05-12	5.9400	6.5800	5.0600	6.5800	-4.638%	88	1,746	-98.176%
2026-05-11	6.4000	7.3600	6.4000	6.9000	+9.698%	56	1,746	-98.261%
2026-05-08	5.5700	6.6000	5.5700	6.2900	+31.042%	123	1,740	-98.092%
2026-05-07	5.5300	5.8400	4.5300	4.8000	-9.944%	299	1,693	-97.500%
2026-05-06	4.3400	5.3300	4.3400	5.3300	+51.420%	711	1,511	-97.749%
2026-05-05	3.2800	3.5200	3.2800	3.5200	+36.965%	18	846	-96.591%
2026-05-04	2.8600	2.9400	2.5600	2.5700	-18.153%	16	843	-95.331%
2026-05-01	3.3900	3.4500	3.1000	3.1400	+10.175%	65	841	-96.178%
2026-04-30	2.1200	2.8500	2.1200	2.8500	+42.500%	55	841	-95.789%
2026-04-29	2.0700	2.0700	2.0000	2.0000	-8.676%	8	800	-94.000%
2026-04-28	2.3300	2.3300	2.1800	2.1900	-23.693%	146	795	-94.521%
2026-04-27	2.8500	2.8700	2.8500	2.8700	+5.904%	29	939	-95.819%
2026-04-24	2.7100	2.7100	2.7100	2.7100	+31.553%	1	911	-95.572%
2026-04-23	2.3700	2.5000	2.0000	2.0600	-13.445%	13	911	-94.175%
2026-04-22	2.3000	2.4400	2.3000	2.3800	+23.316%	16	911	-94.958%
2026-04-21	2.5200	2.5200	1.9300	1.9300	-18.908%	6	899	-93.782%
2026-04-20	2.3800	2.3800	2.3800	2.3800	-5.179%	1	899	-94.958%
2026-04-17	2.1800	2.7900	2.1800	2.5100	+41.808%	19	898	-95.219%
2026-04-16	1.6300	1.7700	1.6300	1.7700	+12.739%	69	895	-93.220%
2026-04-15	1.2000	1.5700	1.2000	1.5700	+80.460%	555	912	-92.357%
2026-04-14	0.8700	0.8700	0.8700	0.8700	+33.846%	2	903	-86.207%
2026-04-10	0.6500	0.6500	0.6500	0.6500	+80.556%	4	904	-81.538%
2026-04-02	0.3600	0.3600	0.3600	0.3600	-16.279%	15	889	-66.667%
2026-04-01	0.4200	0.4300	0.4100	0.4300	+30.303%	31	889	-72.093%
2026-03-30	0.3300	0.3300	0.3300	0.3300	-8.333%	2	919	-63.636%
2026-03-27	0.3700	0.3700	0.3600	0.3600	-21.739%	200	919	-66.667%
2026-03-26	0.4700	0.4700	0.4600	0.4600	-11.538%	4	719	-73.913%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-11.864%	1	717	-76.923%
2026-03-23	0.5800	0.5900	0.5800	0.5900	+15.686%	4	716	-79.661%
2026-03-20	0.5400	0.5400	0.4900	0.5100	-10.526%	13	714	-76.471%
2026-03-19	0.6700	0.6800	0.5700	0.5700	-14.925%	15	705	-78.947%
2026-03-18	0.7500	0.7500	0.6500	0.6700	-16.250%	4	695	-82.090%
2026-03-17	0.8900	0.8900	0.8000	0.8000	-1.235%	4	694	-85.000%
2026-03-16	0.9100	0.9100	0.8100	0.8100	-17.347%	6	693	-85.185%
2026-03-13	1.0000	1.0000	0.9800	0.9800	-3.922%	4	696	-87.755%
2026-03-12	1.0500	1.0500	1.0200	1.0200	-8.929%	7	694	-88.235%
2026-03-11	1.1200	1.1200	1.1200	1.1200	-8.197%	1	690	-89.286%
2026-03-10	1.1400	1.2300	1.1400	1.2200	+2.521%	415	689	-90.164%
2026-03-09	1.0100	1.2000	0.9300	1.1900	-2.459%	40	279	-89.916%
2026-03-06	1.1900	1.2200	1.1900	1.2200	-46.957%	8	263	-90.164%
2026-02-25	2.3400	2.3400	2.3000	2.3000	+24.324%	2	262	-94.783%
2026-02-23	1.9800	1.9800	1.8500	1.8500	-17.411%	23	262	-93.514%
2026-02-20	2.2300	2.2400	2.2000	2.2400	+11.443%	12	239	-94.643%
2026-02-19	2.0100	2.0100	2.0100	2.0100	-9.865%	1	227	-94.030%
2026-02-18	2.1100	2.2300	2.1100	2.2300	+6.190%	3	227	-94.619%
2026-02-17	1.9600	2.1000	1.9600	2.1000	-7.895%	2	224	-94.286%
2026-02-13	2.1600	2.3000	2.1600	2.2800	-25.000%	4	220	-94.737%
2026-02-12	3.0400	3.0400	3.0400	3.0400	+0.662%	1	220	-96.053%
2026-02-11	3.0000	3.0200	3.0000	3.0200	-0.330%	64	219	-96.026%
2026-02-10	3.1400	3.1400	3.0300	3.0300	0.000%	157	157	-96.040%

.dark-mode .MlSyNX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MlSyNX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C790SPY Aug 21 2026 790.00 Call (SPY260821C00790000)option OPRA

SPY20260821C790
SPY Aug 21 2026 790.00 Call (SPY260821C00790000)
option OPRA