Dark

SPY20260821C795
SPY Aug 21 2026 795.00 Call (SPY260821C00795000)
option OPRA

EOD

Jul 27, 2026

0.08000.000%(0.0000)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1400	0.1400	0.0800	0.0800	0.000%	103	2,914	0.000%
2026-07-24	0.1000	0.1200	0.0800	0.0800	-11.111%	203	2,926	0.000%
2026-07-23	0.1300	0.1400	0.0900	0.0900	-57.143%	334	3,077	-11.111%
2026-07-22	0.2700	0.3000	0.2100	0.2100	-27.586%	283	3,183	-61.905%
2026-07-21	0.2900	0.3300	0.2500	0.2900	+45.000%	435	3,284	-72.414%
2026-07-20	0.3300	0.3400	0.2000	0.2000	-28.571%	188	3,233	-60.000%
2026-07-17	0.3500	0.4300	0.2700	0.2800	-44.000%	320	3,266	-71.429%
2026-07-16	0.6700	0.7500	0.4800	0.5000	-36.709%	739	3,239	-84.000%
2026-07-15	0.9300	0.9600	0.6500	0.7900	+5.333%	191	3,166	-89.873%
2026-07-14	0.7800	0.8600	0.6900	0.7500	+4.167%	160	3,111	-89.333%
2026-07-13	1.1200	1.1300	0.7200	0.7200	-41.463%	303	3,105	-88.889%
2026-07-10	1.1300	1.2800	1.0200	1.2300	+12.844%	635	2,957	-93.496%
2026-07-09	0.7900	1.1700	0.7800	1.0900	+51.389%	78	2,677	-92.661%
2026-07-08	0.7500	0.7500	0.5900	0.7200	-25.773%	209	2,662	-88.889%
2026-07-07	1.2900	1.3500	0.9200	0.9700	-34.899%	139	2,670	-91.753%
2026-07-06	1.1500	1.5100	1.1500	1.4900	+40.566%	181	2,642	-94.631%
2026-07-02	1.5400	1.7800	0.8700	1.0600	-21.481%	301	2,580	-92.453%
2026-07-01	1.4000	1.7300	1.3100	1.3500	-16.667%	100	2,580	-94.074%
2026-06-30	1.4600	1.6700	1.3700	1.6200	+21.805%	567	2,584	-95.062%
2026-06-29	1.0800	1.4000	1.0100	1.3300	+47.778%	259	2,422	-93.985%
2026-06-26	0.9300	1.2600	0.6500	0.9000	-25.000%	685	2,205	-91.111%
2026-06-25	1.0800	1.4500	0.9800	1.2000	-6.977%	1,062	2,160	-93.333%
2026-06-24	1.4700	1.6500	1.0400	1.2900	-4.444%	665	2,268	-93.798%
2026-06-23	1.3900	1.7500	1.2800	1.3500	-36.321%	180	2,378	-94.074%
2026-06-22	2.9900	3.0500	2.0600	2.1200	-26.897%	213	2,297	-96.226%
2026-06-18	3.0300	3.0300	2.5900	2.9000	+33.028%	465	1,957	-97.241%
2026-06-17	3.4400	3.5200	2.1000	2.1800	-35.119%	101	1,957	-96.330%
2026-06-16	4.4300	4.5900	3.3600	3.3600	-24.324%	95	1,957	-97.619%
2026-06-15	4.1900	5.3100	4.1900	4.4400	+56.890%	190	1,938	-98.198%
2026-06-12	3.0500	3.7400	2.6700	2.8300	-6.601%	602	1,938	-97.173%
2026-06-11	1.8900	3.1500	1.8500	3.0300	+61.170%	149	1,938	-97.360%
2026-06-10	2.4300	2.6300	1.7800	1.8800	-22.634%	38	1,876	-95.745%
2026-06-09	3.6100	3.7900	1.6000	2.4300	-13.214%	208	1,869	-96.708%
2026-06-08	3.6400	3.7100	2.7800	2.8000	+10.236%	83	1,737	-97.143%
2026-06-05	5.0100	5.1100	2.5400	2.5400	-61.689%	242	1,744	-96.850%
2026-06-04	5.4100	6.8000	5.1800	6.6300	+8.689%	91	1,774	-98.793%
2026-06-03	7.0100	7.0100	6.0200	6.1000	-20.779%	69	1,762	-98.689%
2026-06-02	7.0400	7.9500	6.8400	7.7000	+1.449%	431	1,780	-98.961%
2026-06-01	6.6900	7.7600	6.4800	7.5900	+10.965%	48	1,794	-98.946%
2026-05-29	7.2800	7.7000	6.6400	6.8400	-7.442%	288	1,775	-98.830%
2026-05-28	5.9300	7.3900	5.9300	7.3900	+18.051%	197	1,718	-98.917%
2026-05-27	6.5000	6.5000	6.1400	6.2600	-6.845%	42	1,729	-98.722%
2026-05-26	6.2300	7.1400	6.2300	6.7200	+12.187%	162	1,698	-98.810%
2026-05-22	5.7700	6.2500	5.7700	5.9900	+22.998%	63	1,733	-98.664%
2026-05-21	4.3400	5.5000	4.2400	4.8700	-2.209%	238	1,690	-98.357%
2026-05-20	4.6500	5.1200	4.6500	4.9800	+34.959%	471	1,690	-98.394%
2026-05-19	3.4900	3.6900	3.3700	3.6900	-19.783%	6	1,053	-97.832%
2026-05-18	5.2800	5.2800	3.9700	4.6000	-16.058%	115	1,053	-98.261%
2026-05-15	5.8000	5.9200	5.4800	5.4800	-32.595%	169	1,053	-98.540%
2026-05-14	7.3700	9.0200	7.3700	8.1300	+16.978%	124	923	-99.016%
2026-05-13	5.0400	7.0300	5.0400	6.9500	+32.381%	26	831	-98.849%
2026-05-12	5.2100	5.5100	4.1800	5.2500	-10.410%	58	831	-98.476%
2026-05-11	5.4100	6.1100	5.4100	5.8600	+13.127%	139	831	-98.635%
2026-05-08	4.7600	5.5400	4.7600	5.1800	+33.505%	11	668	-98.456%
2026-05-07	4.4100	4.8700	3.7600	3.8800	-17.447%	15	667	-97.938%
2026-05-06	3.4800	4.7000	3.4500	4.7000	+69.675%	52	657	-98.298%
2026-05-05	2.6600	2.7700	2.6600	2.7700	+33.173%	11	687	-97.112%
2026-05-04	2.3000	2.3000	2.0800	2.0800	-20.611%	10	677	-96.154%
2026-05-01	2.7700	2.7700	2.5900	2.6200	+21.296%	16	675	-96.947%
2026-04-30	2.1300	2.1700	2.1300	2.1600	+16.757%	3	675	-96.296%
2026-04-28	1.8500	1.8500	1.8500	1.8500	-17.778%	1	674	-95.676%
2026-04-27	2.2500	2.2500	2.2500	2.2500	-3.433%	2	674	-96.444%
2026-04-24	1.7900	2.3300	1.7800	2.3300	+25.946%	125	672	-96.567%
2026-04-23	1.8500	1.8500	1.8500	1.8500	-4.639%	1	718	-95.676%
2026-04-22	1.8800	1.9400	1.8800	1.9400	+12.791%	2	719	-95.876%
2026-04-21	1.8000	1.8000	1.6400	1.7200	-13.131%	3	719	-95.349%
2026-04-20	1.8900	1.9800	1.8900	1.9800	-2.941%	193	719	-95.960%
2026-04-17	1.7600	2.3400	1.7600	2.0400	+52.239%	153	725	-96.078%
2026-04-16	1.3100	1.5200	1.3100	1.3400	+10.744%	128	688	-94.030%
2026-04-15	0.9000	1.2100	0.9000	1.2100	+35.955%	381	716	-93.388%
2026-04-14	0.7000	0.8900	0.7000	0.8900	+74.510%	56	661	-91.011%
2026-04-09	0.4500	0.5200	0.4500	0.5100	+8.511%	102	611	-84.314%
2026-04-08	0.4700	0.4700	0.4700	0.4700	+27.027%	6	539	-82.979%
2026-04-01	0.3700	0.3700	0.3700	0.3700	+19.355%	200	541	-78.378%
2026-03-31	0.3100	0.3100	0.3100	0.3100	+14.815%	3	341	-74.194%
2026-03-30	0.2700	0.2700	0.2700	0.2700	-6.897%	10	338	-70.370%
2026-03-27	0.2900	0.2900	0.2900	0.2900	-14.706%	1	347	-72.414%
2026-03-26	0.3400	0.3400	0.3400	0.3400	-27.660%	2	348	-76.471%
2026-03-24	0.4700	0.4700	0.4700	0.4700	-4.082%	1	346	-82.979%
2026-03-23	0.4900	0.4900	0.4900	0.4900	-10.909%	2	346	-83.673%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-8.333%	10	344	-85.455%
2026-03-18	0.6000	0.6000	0.6000	0.6000	-14.286%	3	334	-86.667%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-1.408%	2	334	-88.571%
2026-03-16	0.7100	0.7100	0.7100	0.7100	-29.703%	1	334	-88.732%
2026-03-10	1.0100	1.0100	1.0100	1.0100	-2.885%	300	333	-92.079%
2026-03-05	1.0400	1.0400	1.0400	1.0400	-18.110%	3	37	-92.308%
2026-03-04	1.2100	1.2700	1.2100	1.2700	+16.514%	6	37	-93.701%
2026-03-03	1.0800	1.0900	1.0500	1.0900	-23.776%	15	35	-92.661%
2026-03-02	1.5000	1.5000	1.4300	1.4300	-32.227%	6	20	-94.406%
2026-02-25	1.9100	2.1100	1.9100	2.1100	+18.539%	4	14	-96.209%
2026-02-24	1.7800	1.7800	1.7800	1.7800	-4.813%	2	14	-95.506%
2026-02-20	1.7900	1.8700	1.7900	1.8700	+15.432%	2	14	-95.722%
2026-02-19	1.6200	1.6200	1.6200	1.6200	-16.923%	1	12	-95.062%
2026-02-18	1.9500	1.9500	1.9500	1.9500	+11.429%	10	13	-95.897%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-7.895%	1	3	-95.429%
2026-02-13	1.9000	1.9000	1.9000	1.9000	-4.523%	1	1	-95.789%
2026-02-12	2.0300	2.0300	1.9900	1.9900	0.000%	2	1	-95.980%

.dark-mode .JHRMMD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHRMMD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C795SPY Aug 21 2026 795.00 Call (SPY260821C00795000)option OPRA

SPY20260821C795
SPY Aug 21 2026 795.00 Call (SPY260821C00795000)
option OPRA