Dark

SPY20260821C800
SPY Aug 21 2026 800.00 Call (SPY260821C00800000)
option OPRA

EOD

Jul 27, 2026

0.07000.000%(0.0000)225

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0800	0.1000	0.0600	0.0700	0.000%	225	20,569	0.000%
2026-07-24	0.0600	0.0900	0.0600	0.0700	0.000%	497	20,552	0.000%
2026-07-23	0.1300	0.1300	0.0600	0.0700	-41.667%	811	20,480	0.000%
2026-07-22	0.1600	0.1900	0.1200	0.1200	-33.333%	451	20,222	-41.667%
2026-07-21	0.1900	0.2200	0.1700	0.1800	+20.000%	669	20,242	-61.111%
2026-07-20	0.1900	0.2300	0.1400	0.1500	-16.667%	1,002	19,793	-53.333%
2026-07-17	0.2500	0.2800	0.1700	0.1800	-45.455%	1,333	19,541	-61.111%
2026-07-16	0.4400	0.4800	0.3000	0.3300	-34.000%	833	18,935	-78.788%
2026-07-15	0.5800	0.6200	0.4100	0.5000	+4.167%	1,597	18,979	-86.000%
2026-07-14	0.4900	0.5500	0.4200	0.4800	+2.128%	737	19,439	-85.417%
2026-07-13	0.6900	0.7400	0.4700	0.4700	-43.373%	2,226	19,690	-85.106%
2026-07-10	0.7600	0.8600	0.6400	0.8300	+9.211%	3,659	19,131	-91.566%
2026-07-09	0.5500	0.7800	0.5300	0.7600	+55.102%	1,742	19,644	-90.789%
2026-07-08	0.4900	0.5300	0.4100	0.4900	-22.222%	903	19,368	-85.714%
2026-07-07	0.9300	0.9300	0.6300	0.6300	-37.624%	10,446	19,306	-88.889%
2026-07-06	0.8200	1.0500	0.7800	1.0100	+34.667%	813	19,954	-93.069%
2026-07-02	0.9900	1.2400	0.6000	0.7500	-19.355%	1,717	19,957	-90.667%
2026-07-01	0.9800	1.2300	0.9100	0.9300	-15.455%	920	19,957	-92.473%
2026-06-30	0.9600	1.2100	0.9600	1.1000	+14.583%	1,048	20,280	-93.636%
2026-06-29	0.7800	1.0100	0.7100	0.9600	+45.455%	6,554	20,197	-92.708%
2026-06-26	0.6600	0.9400	0.6000	0.6600	-23.256%	938	24,799	-89.394%
2026-06-25	1.0700	1.0800	0.7100	0.8600	-9.474%	6,915	24,560	-91.860%
2026-06-24	1.0000	1.2300	0.7500	0.9500	+1.064%	13,299	20,177	-92.632%
2026-06-23	0.9900	1.3200	0.9100	0.9400	-40.881%	1,352	19,046	-92.553%
2026-06-22	2.0700	2.3100	1.4900	1.5900	-29.018%	1,332	19,144	-95.597%
2026-06-18	2.3100	2.3500	1.9200	2.2400	+44.516%	1,236	19,546	-96.875%
2026-06-17	2.5800	2.7200	1.4700	1.5500	-38.000%	1,135	19,546	-95.484%
2026-06-16	3.6200	3.6500	2.4900	2.5000	-28.775%	550	19,546	-97.200%
2026-06-15	3.2000	4.2700	3.2000	3.5100	+56.696%	11,351	9,646	-98.006%
2026-06-12	2.5600	2.9900	2.0700	2.2400	-5.485%	922	9,646	-96.875%
2026-06-11	1.3700	2.5000	1.3700	2.3700	+72.993%	1,828	9,646	-97.046%
2026-06-10	1.8600	2.2500	1.3700	1.3700	-34.135%	8,439	9,664	-94.891%
2026-06-09	2.6100	3.0500	1.2500	2.0800	-4.587%	8,368	10,081	-96.635%
2026-06-08	2.8500	2.9100	2.1200	2.1800	+16.578%	863	7,759	-96.789%
2026-06-05	3.9500	4.0500	1.8700	1.8700	-62.675%	1,510	7,914	-96.257%
2026-06-04	4.4400	5.5000	4.2400	5.0100	+2.245%	528	7,692	-98.603%
2026-06-03	5.8600	5.9000	4.7700	4.9000	-22.222%	406	7,487	-98.571%
2026-06-02	5.7100	6.5500	5.5800	6.3000	+3.110%	441	7,246	-98.889%
2026-06-01	5.3800	6.4500	5.2700	6.1100	+8.526%	396	7,028	-98.854%
2026-05-29	6.0600	6.5500	5.4900	5.6300	-6.788%	3,618	6,969	-98.757%
2026-05-28	4.9900	6.0400	4.7900	6.0400	+16.378%	512	6,978	-98.841%
2026-05-27	5.5900	5.6500	4.9700	5.1900	-6.486%	1,215	6,966	-98.651%
2026-05-26	5.3500	5.9800	5.1500	5.5500	+18.085%	2,321	6,481	-98.739%
2026-05-22	4.7400	5.3400	4.6300	4.7000	+11.374%	721	6,616	-98.511%
2026-05-21	3.5500	4.5600	3.4000	4.2200	+2.427%	4,915	6,916	-98.341%
2026-05-20	3.2600	4.2200	3.0200	4.1200	+40.136%	399	6,916	-98.301%
2026-05-19	3.2200	3.5000	2.6800	2.9400	-21.600%	552	3,090	-97.619%
2026-05-18	4.2600	4.2900	3.1700	3.7500	-7.862%	154	3,090	-98.133%
2026-05-15	5.4400	5.5000	4.0700	4.0700	-40.059%	991	3,090	-98.280%
2026-05-14	6.1500	7.5300	6.1500	6.7900	+18.087%	1,238	2,453	-98.969%
2026-05-13	4.3600	5.9100	4.2300	5.7500	+27.778%	229	3,239	-98.783%
2026-05-12	4.4900	4.6600	3.4500	4.5000	-6.639%	277	3,239	-98.444%
2026-05-11	4.4600	5.1700	4.4600	4.8200	+10.550%	158	3,239	-98.548%
2026-05-08	3.7600	4.6200	3.7300	4.3600	+37.539%	442	3,121	-98.394%
2026-05-07	3.9900	4.0200	3.0500	3.1700	-18.718%	559	3,211	-97.792%
2026-05-06	2.8000	3.9000	2.7800	3.9000	+75.676%	546	2,854	-98.205%
2026-05-05	1.9300	2.2900	1.9300	2.2200	+31.361%	336	2,658	-96.847%
2026-05-04	1.8400	2.0300	1.6800	1.6900	-15.500%	755	2,769	-95.858%
2026-05-01	2.0200	2.3200	2.0000	2.0000	+6.383%	940	2,008	-96.500%
2026-04-30	1.4500	1.8800	1.3400	1.8800	+49.206%	138	2,008	-96.277%
2026-04-29	1.3500	1.3900	1.2600	1.2600	-14.286%	16	1,904	-94.444%
2026-04-28	1.7100	1.7100	1.4600	1.4700	-20.541%	34	1,896	-95.238%
2026-04-27	1.8800	1.8800	1.8000	1.8500	-2.116%	54	1,872	-96.216%
2026-04-24	1.4600	1.9100	1.4600	1.8900	+37.956%	284	1,830	-96.296%
2026-04-23	1.6100	1.6500	1.2400	1.3700	-13.291%	210	1,811	-94.891%
2026-04-22	1.4000	1.5800	1.4000	1.5800	+18.797%	31	1,813	-95.570%
2026-04-21	1.7800	1.8100	1.3000	1.3300	-15.823%	211	1,716	-94.737%
2026-04-20	1.5700	1.7100	1.5700	1.5800	-7.059%	227	1,716	-95.570%
2026-04-17	1.3600	1.8400	1.3600	1.7000	+51.786%	688	1,724	-95.882%
2026-04-16	1.1000	1.2200	1.0700	1.1200	+9.804%	52	1,587	-93.750%
2026-04-15	0.6800	1.0500	0.6800	1.0200	+52.239%	121	1,606	-93.137%
2026-04-14	0.5700	0.7100	0.5700	0.6700	+52.273%	9	1,520	-89.552%
2026-04-13	0.4400	0.4400	0.4400	0.4400	+2.326%	1	1,524	-84.091%
2026-04-10	0.4300	0.4300	0.4300	0.4300	-2.273%	20	1,525	-83.721%
2026-04-09	0.4000	0.4400	0.4000	0.4400	+10.000%	7	1,525	-84.091%
2026-04-08	0.4000	0.4000	0.4000	0.4000	+48.148%	105	1,521	-82.500%
2026-04-07	0.2700	0.2700	0.2700	0.2700	-10.000%	10	1,521	-74.074%
2026-04-06	0.3000	0.3000	0.3000	0.3000	0.000%	2	1,531	-76.667%
2026-04-01	0.3100	0.3200	0.3000	0.3000	+3.448%	403	1,531	-76.667%
2026-03-31	0.2900	0.2900	0.2300	0.2900	+31.818%	2,346	1,550	-75.862%
2026-03-30	0.2300	0.2600	0.2200	0.2200	-8.333%	117	1,507	-68.182%
2026-03-27	0.3000	0.3000	0.2300	0.2400	-35.135%	1,188	1,602	-70.833%
2026-03-24	0.3700	0.3700	0.3700	0.3700	-13.953%	1	1,384	-81.081%
2026-03-23	0.4200	0.4300	0.4200	0.4300	+13.158%	106	1,383	-83.721%
2026-03-20	0.3800	0.3800	0.3800	0.3800	-9.524%	1	1,280	-81.579%
2026-03-19	0.4600	0.4600	0.3700	0.4200	-14.286%	69	1,281	-83.333%
2026-03-18	0.4900	0.4900	0.4900	0.4900	-14.035%	4	1,231	-85.714%
2026-03-17	0.5800	0.5800	0.5500	0.5700	-1.724%	3	1,233	-87.719%
2026-03-16	0.5800	0.5800	0.5600	0.5800	-15.942%	277	1,233	-87.931%
2026-03-12	0.6900	0.6900	0.6900	0.6900	-13.750%	5	1,135	-89.855%
2026-03-10	0.7700	0.8200	0.7700	0.8000	+2.564%	8	1,134	-91.250%
2026-03-09	0.6600	0.7800	0.6300	0.7800	-6.024%	585	1,136	-91.026%
2026-03-06	0.8400	0.8400	0.8100	0.8300	-5.682%	115	586	-91.566%
2026-03-05	0.9700	0.9700	0.8400	0.8800	-13.725%	6	478	-92.045%
2026-03-04	0.9600	1.0500	0.9600	1.0200	+10.870%	47	477	-93.137%
2026-03-03	0.8900	0.9200	0.8600	0.9200	-23.333%	24	460	-92.391%
2026-03-02	1.1400	1.2000	1.1400	1.2000	+2.564%	11	449	-94.167%
2026-02-27	1.2400	1.2400	1.1700	1.1700	-15.827%	7	449	-94.017%
2026-02-26	1.4800	1.4800	1.3800	1.3900	-16.766%	4	445	-94.964%
2026-02-25	1.6100	1.6700	1.6100	1.6700	+9.868%	8	447	-95.808%
2026-02-24	1.4000	1.5200	1.4000	1.5200	+11.765%	13	447	-95.395%
2026-02-23	1.4900	1.4900	1.2800	1.3600	-12.821%	16	447	-94.853%
2026-02-20	1.4600	1.5600	1.3600	1.5600	+12.230%	9	438	-95.513%
2026-02-19	1.4700	1.4900	1.3900	1.3900	-10.323%	6	437	-94.964%
2026-02-18	1.4900	1.6200	1.4800	1.5500	+5.442%	407	434	-95.484%
2026-02-17	1.4300	1.4700	1.3600	1.4700	-2.649%	11	30	-95.238%
2026-02-13	1.5700	1.5700	1.5100	1.5100	-9.036%	3	20	-95.364%
2026-02-12	1.8100	1.8100	1.6600	1.6600	-21.698%	4	20	-95.783%
2026-02-11	2.1400	2.1400	2.1200	2.1200	-10.924%	6	16	-96.698%
2026-02-10	2.4600	2.4600	2.3800	2.3800	0.000%	14	14	-97.059%

.dark-mode .qKtGbY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qKtGbY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C800SPY Aug 21 2026 800.00 Call (SPY260821C00800000)option OPRA

SPY20260821C800
SPY Aug 21 2026 800.00 Call (SPY260821C00800000)
option OPRA