Dark

SPY20260821C805
SPY Aug 21 2026 805.00 Call (SPY260821C00805000)
option OPRA

EOD

Jul 27, 2026

0.0500-16.667%(-0.0100)272

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0400	0.0600	0.0400	0.0500	-16.667%	272	10,453	0.000%
2026-07-24	0.0600	0.0700	0.0500	0.0600	+20.000%	4	10,444	-16.667%
2026-07-23	0.0700	0.0800	0.0500	0.0500	-50.000%	167	10,446	0.000%
2026-07-22	0.1200	0.1300	0.1000	0.1000	-23.077%	23	10,526	-50.000%
2026-07-21	0.1200	0.1500	0.1200	0.1300	+18.182%	32	10,536	-61.538%
2026-07-20	0.1300	0.1400	0.1000	0.1100	-31.250%	156	10,548	-54.545%
2026-07-17	0.1700	0.1800	0.1400	0.1600	-30.435%	25	10,572	-68.750%
2026-07-16	0.2800	0.3100	0.2000	0.2300	-28.125%	268	10,575	-78.261%
2026-07-15	0.4000	0.4100	0.2800	0.3200	0.000%	165	10,563	-84.375%
2026-07-14	0.3100	0.3600	0.3000	0.3200	-11.111%	483	10,497	-84.375%
2026-07-13	0.4600	0.4700	0.3600	0.3600	-34.545%	168	10,585	-86.111%
2026-07-10	0.5100	0.5500	0.4600	0.5500	+17.021%	98	10,644	-90.909%
2026-07-09	0.3900	0.5200	0.3600	0.4700	+46.875%	144	10,596	-89.362%
2026-07-08	0.3500	0.3500	0.2800	0.3200	-30.435%	32	10,627	-84.375%
2026-07-07	0.6100	0.6100	0.4500	0.4600	-33.333%	337	10,639	-89.130%
2026-07-06	0.5600	0.7200	0.5600	0.6900	+38.000%	155	10,496	-92.754%
2026-07-02	0.7400	0.8600	0.4400	0.5000	-24.242%	738	10,394	-90.000%
2026-07-01	0.6900	0.8500	0.6600	0.6600	-19.512%	119	10,394	-92.424%
2026-06-30	0.6900	0.8600	0.6900	0.8200	+20.588%	88	10,405	-93.902%
2026-06-29	0.6300	0.7300	0.5300	0.6800	+51.111%	582	10,421	-92.647%
2026-06-26	0.4500	0.6600	0.4500	0.4500	-27.419%	109	10,214	-88.889%
2026-06-25	0.7700	0.7700	0.5100	0.6200	+10.714%	307	10,278	-91.935%
2026-06-24	0.8100	0.8800	0.5400	0.5600	-18.841%	378	10,255	-91.071%
2026-06-23	0.7100	0.9400	0.6800	0.6900	-40.517%	284	10,057	-92.754%
2026-06-22	1.6000	1.6700	1.0900	1.1600	-30.539%	73	9,954	-95.690%
2026-06-18	1.6500	1.7500	1.4500	1.6700	+41.525%	198	9,974	-97.006%
2026-06-17	1.9600	2.0600	1.0900	1.1800	-36.898%	711	9,974	-95.763%
2026-06-16	2.7400	2.8300	1.8700	1.8700	-29.963%	291	9,974	-97.326%
2026-06-15	2.6000	3.3800	2.5900	2.6700	+50.847%	928	9,674	-98.127%
2026-06-12	2.0600	2.3600	1.6600	1.7700	-2.747%	808	9,674	-97.175%
2026-06-11	1.1500	1.9000	1.1200	1.8200	+61.062%	102	9,674	-97.253%
2026-06-10	1.5900	1.7200	1.0900	1.1300	-33.136%	181	9,681	-95.575%
2026-06-09	2.3300	2.3300	1.0700	1.6900	-1.170%	124	9,695	-97.041%
2026-06-08	2.2200	2.2300	1.7100	1.7100	+3.012%	116	9,664	-97.076%
2026-06-05	3.1400	3.1400	1.6400	1.6600	-58.809%	210	9,622	-96.988%
2026-06-04	3.3400	4.4500	3.3400	4.0300	+7.181%	247	9,551	-98.759%
2026-06-03	4.6600	4.6600	3.7600	3.7600	-24.346%	88	9,573	-98.670%
2026-06-02	4.5400	5.3200	4.5400	4.9700	-0.401%	134	9,585	-98.994%
2026-06-01	4.4900	5.2200	4.2000	4.9900	+9.190%	135	9,663	-98.998%
2026-05-29	5.0600	5.4200	4.4700	4.5700	-10.392%	1,340	9,666	-98.906%
2026-05-28	4.1000	5.1000	3.8900	5.1000	+19.159%	189	8,695	-99.020%
2026-05-27	4.6800	4.6800	4.2500	4.2800	-6.754%	273	8,690	-98.832%
2026-05-26	4.4500	5.0000	4.2200	4.5900	+19.843%	170	8,696	-98.911%
2026-05-22	3.9600	4.4400	3.8300	3.8300	+10.057%	657	8,688	-98.695%
2026-05-21	2.8900	3.5000	2.8300	3.4800	+4.192%	8,798	9,008	-98.563%
2026-05-20	2.7500	3.4000	2.6900	3.3400	+47.137%	191	9,008	-98.503%
2026-05-19	2.2100	2.7700	2.2100	2.2700	-24.333%	8	1,232	-97.797%
2026-05-18	3.3100	3.5000	2.6100	3.0000	-19.355%	128	1,232	-98.333%
2026-05-15	4.1500	4.6000	3.7200	3.7200	-36.082%	57	1,232	-98.656%
2026-05-14	5.5600	6.2800	5.4800	5.8200	+21.250%	29	1,233	-99.141%
2026-05-13	4.0500	4.9300	4.0500	4.8000	+26.316%	20	1,216	-98.958%
2026-05-12	2.9600	3.8000	2.8500	3.8000	-5.941%	29	1,216	-98.684%
2026-05-11	3.6800	4.1000	3.6800	4.0400	+13.483%	36	1,216	-98.762%
2026-05-08	3.5900	3.7400	3.5600	3.5600	+39.063%	28	1,182	-98.596%
2026-05-07	2.4900	2.5600	2.4900	2.5600	-13.514%	51	1,180	-98.047%
2026-05-06	2.3100	2.9600	2.3100	2.9600	+72.093%	11	1,204	-98.311%
2026-05-05	1.5300	1.7200	1.5300	1.7200	+13.907%	6	1,202	-97.093%
2026-05-04	1.5100	1.5100	1.5100	1.5100	-14.689%	1	1,205	-96.689%
2026-05-01	1.6700	1.7700	1.6700	1.7700	+16.447%	28	1,215	-97.175%
2026-04-30	1.1300	1.5200	1.1000	1.5200	+50.495%	17	1,215	-96.711%
2026-04-29	1.0100	1.0100	1.0100	1.0100	-16.529%	1	1,208	-95.050%
2026-04-28	1.2300	1.2300	1.2100	1.2100	-23.418%	2	1,208	-95.868%
2026-04-27	1.5800	1.5800	1.5800	1.5800	+10.490%	1	1,207	-96.835%
2026-04-24	1.4300	1.4300	1.4300	1.4300	+14.400%	20	1,207	-96.503%
2026-04-22	1.2500	1.2700	1.2400	1.2500	-13.793%	130	1,207	-96.000%
2026-04-21	1.4500	1.4500	1.4500	1.4500	+11.538%	1	1,177	-96.552%
2026-04-20	1.2900	1.3200	1.2900	1.3000	+6.557%	20	1,177	-96.154%
2026-04-17	1.1800	1.2200	1.1800	1.2200	+34.066%	15	1,175	-95.902%
2026-04-16	0.9300	1.0200	0.8900	0.9100	+15.190%	118	1,181	-94.505%
2026-04-15	0.7500	0.7900	0.7500	0.7900	+43.636%	2	1,180	-93.671%
2026-04-14	0.5300	0.5500	0.5200	0.5500	+52.778%	6	1,180	-90.909%
2026-04-09	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,182	-86.111%
2026-04-08	0.3400	0.3500	0.3400	0.3500	+34.615%	12	1,181	-85.714%
2026-04-01	0.2600	0.2600	0.2600	0.2600	-27.778%	1	1,180	-80.769%
2026-03-23	0.3400	0.3600	0.3400	0.3600	-34.545%	758	1,180	-86.111%
2026-03-12	0.5500	0.5500	0.5500	0.5500	-19.118%	2	498	-90.909%
2026-03-11	0.6800	0.6800	0.6800	0.6800	+6.250%	1	496	-92.647%
2026-03-10	0.6400	0.6400	0.6400	0.6400	+10.345%	385	497	-92.188%
2026-03-09	0.5500	0.5800	0.5500	0.5800	-19.444%	31	134	-91.379%
2026-03-05	0.8200	0.8200	0.7200	0.7200	-12.195%	6	104	-93.056%
2026-03-04	0.7700	0.8200	0.7700	0.8200	+6.494%	27	98	-93.902%
2026-03-03	0.7700	0.7700	0.7700	0.7700	-23.000%	1	71	-93.506%
2026-03-02	0.9400	1.0000	0.9400	1.0000	-0.990%	30	70	-95.000%
2026-02-27	1.0300	1.0300	1.0100	1.0100	-18.548%	40	40	-95.050%
2026-02-20	1.2400	1.2400	1.2400	1.2400	0.000%	1	1	-95.968%

.dark-mode .RLcxTP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RLcxTP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C805SPY Aug 21 2026 805.00 Call (SPY260821C00805000)option OPRA

SPY20260821C805
SPY Aug 21 2026 805.00 Call (SPY260821C00805000)
option OPRA