Dark

SPY20260821C810
SPY Aug 21 2026 810.00 Call (SPY260821C00810000)
option OPRA

EOD

Jul 27, 2026

0.04000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0400	0.0400	0.000%	11	13,646	0.000%
2026-07-24	0.0400	0.0500	0.0400	0.0400	-20.000%	39	13,646	0.000%
2026-07-23	0.0600	0.0600	0.0400	0.0500	-28.571%	326	13,666	-20.000%
2026-07-22	0.1000	0.1000	0.0700	0.0700	-30.000%	46	13,532	-42.857%
2026-07-21	0.1100	0.1100	0.0900	0.1000	+11.111%	37	13,535	-60.000%
2026-07-20	0.1100	0.1100	0.0900	0.0900	-10.000%	157	13,553	-55.556%
2026-07-17	0.1200	0.1200	0.1000	0.1000	-33.333%	756	13,652	-60.000%
2026-07-16	0.1900	0.2100	0.1500	0.1500	-31.818%	213	13,123	-73.333%
2026-07-15	0.2600	0.2600	0.2000	0.2200	0.000%	32	13,100	-81.818%
2026-07-14	0.2300	0.2500	0.2100	0.2200	0.000%	497	13,129	-81.818%
2026-07-13	0.3100	0.3200	0.2200	0.2200	-38.889%	171	13,153	-81.818%
2026-07-10	0.3600	0.3800	0.3000	0.3600	+2.857%	247	13,135	-88.889%
2026-07-09	0.2700	0.3600	0.2700	0.3500	+59.091%	62	12,957	-88.571%
2026-07-08	0.2200	0.2600	0.1900	0.2200	-31.250%	165	12,928	-81.818%
2026-07-07	0.4500	0.4500	0.3000	0.3200	-30.435%	28	12,958	-87.500%
2026-07-06	0.4000	0.5000	0.4000	0.4600	+21.053%	49	12,970	-91.304%
2026-07-02	0.5600	0.6100	0.3100	0.3800	-30.909%	430	12,993	-89.474%
2026-07-01	0.5300	0.6100	0.5200	0.5500	-5.172%	525	12,993	-92.727%
2026-06-30	0.5300	0.6100	0.5300	0.5800	+13.725%	49	12,514	-93.103%
2026-06-29	0.4400	0.5300	0.4100	0.5100	+41.667%	646	12,536	-92.157%
2026-06-26	0.3400	0.4600	0.3400	0.3600	-21.739%	104	12,462	-88.889%
2026-06-25	0.4400	0.5000	0.3800	0.4600	-8.000%	290	12,405	-91.304%
2026-06-24	0.6000	0.6300	0.4000	0.5000	+4.167%	131	12,404	-92.000%
2026-06-23	0.5100	0.6900	0.4800	0.4800	-42.169%	375	12,330	-91.667%
2026-06-22	1.1900	1.2400	0.7900	0.8300	-30.833%	151	12,188	-95.181%
2026-06-18	1.2700	1.3100	1.0800	1.2000	+39.535%	261	12,633	-96.667%
2026-06-17	1.4800	1.5200	0.8500	0.8600	-42.282%	415	12,633	-95.349%
2026-06-16	2.1200	2.2400	1.4900	1.4900	-30.047%	158	12,633	-97.315%
2026-06-15	2.0100	2.6800	2.0100	2.1300	+65.116%	10,705	2,191	-98.122%
2026-06-12	1.5700	1.8000	1.2900	1.2900	-9.155%	682	2,191	-96.899%
2026-06-11	0.8800	1.4200	0.8800	1.4200	+63.218%	33	2,191	-97.183%
2026-06-10	1.2100	1.3600	0.8700	0.8700	-30.400%	64	2,177	-95.402%
2026-06-09	1.5900	1.6500	0.8000	1.2500	-1.575%	74	2,172	-96.800%
2026-06-08	1.7500	1.7600	1.2600	1.2700	+16.514%	44	2,156	-96.850%
2026-06-05	2.1800	2.2400	1.0900	1.0900	-66.667%	465	2,144	-96.330%
2026-06-04	2.7700	3.5300	2.6400	3.2700	+4.808%	172	2,390	-98.777%
2026-06-03	3.6600	3.6600	2.9700	3.1200	-22.581%	115	2,281	-98.718%
2026-06-02	3.6200	4.3300	3.6200	4.0300	-3.125%	484	2,309	-99.007%
2026-06-01	3.5400	4.2300	3.3800	4.1600	+8.052%	507	2,402	-99.038%
2026-05-29	4.1500	4.4500	3.5800	3.8500	-5.172%	682	2,283	-98.961%
2026-05-28	3.3300	4.0700	3.2100	4.0600	+14.045%	535	2,568	-99.015%
2026-05-27	3.8500	3.8500	3.3900	3.5600	-5.820%	366	2,174	-98.876%
2026-05-26	3.4600	3.9000	3.4600	3.7800	+19.243%	63	2,130	-98.942%
2026-05-22	3.3600	3.6300	3.1300	3.1700	+13.620%	112	2,141	-98.738%
2026-05-21	2.5500	2.9000	2.2100	2.7900	+2.198%	373	2,165	-98.566%
2026-05-20	2.4500	2.7300	2.4500	2.7300	+43.684%	61	2,165	-98.535%
2026-05-19	1.7800	2.2600	1.7800	1.9000	-21.811%	17	1,783	-97.895%
2026-05-18	2.8700	2.9600	2.0900	2.4300	-22.364%	57	1,783	-98.354%
2026-05-15	3.5700	3.5700	3.0700	3.1300	-35.992%	77	1,783	-98.722%
2026-05-14	4.4600	5.4000	4.4600	4.8900	+20.741%	363	1,802	-99.182%
2026-05-13	2.9600	4.1400	2.9600	4.0500	+30.225%	176	1,945	-99.012%
2026-05-12	2.9300	3.1700	2.3600	3.1100	-6.886%	81	1,945	-98.714%
2026-05-11	2.9000	3.6200	2.9000	3.3400	+12.081%	154	1,945	-98.802%
2026-05-08	2.5300	3.1500	2.5300	2.9800	+43.269%	279	2,021	-98.658%
2026-05-07	2.7200	2.7200	2.0000	2.0800	-22.677%	117	2,203	-98.077%
2026-05-06	1.8300	2.6900	1.8300	2.6900	+86.806%	75	2,169	-98.513%
2026-05-05	1.2300	1.4400	1.2300	1.4400	+34.579%	24	2,168	-97.222%
2026-05-04	1.2100	1.2100	1.0700	1.0700	-21.324%	3	2,186	-96.262%
2026-05-01	1.4200	1.5100	1.3600	1.3600	+11.475%	17	2,184	-97.059%
2026-04-30	0.9700	1.2200	0.8700	1.2200	+48.780%	61	2,184	-96.721%
2026-04-29	0.9200	0.9200	0.8200	0.8200	-16.327%	140	2,229	-95.122%
2026-04-28	1.1400	1.1400	0.9700	0.9800	-25.758%	19	2,314	-95.918%
2026-04-27	1.2400	1.3200	1.2400	1.3200	+3.125%	4	2,311	-96.970%
2026-04-24	0.9800	1.2800	0.9800	1.2800	+45.455%	20	2,307	-96.875%
2026-04-23	1.1000	1.1000	0.8800	0.8800	-16.190%	78	2,295	-95.455%
2026-04-22	0.9500	1.0500	0.9500	1.0500	+17.978%	184	2,371	-96.190%
2026-04-21	1.1600	1.1600	0.8900	0.8900	-16.822%	17	2,192	-95.506%
2026-04-20	1.1200	1.1200	1.0500	1.0700	-8.547%	207	2,192	-96.262%
2026-04-17	0.8900	1.2300	0.8900	1.1700	+58.108%	44	2,236	-96.581%
2026-04-16	0.8400	0.8400	0.7400	0.7400	+54.167%	124	2,247	-94.595%
2026-04-14	0.3700	0.4800	0.3700	0.4800	+65.517%	220	2,172	-91.667%
2026-04-08	0.2900	0.2900	0.2900	0.2900	+31.818%	10	2,231	-86.207%
2026-04-07	0.2200	0.2200	0.2200	0.2200	-8.333%	1	2,221	-81.818%
2026-04-02	0.2200	0.2400	0.2200	0.2400	0.000%	40	2,180	-83.333%
2026-04-01	0.2400	0.2500	0.2400	0.2400	+20.000%	13	2,180	-83.333%
2026-03-31	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,167	-80.000%
2026-03-30	0.2000	0.2000	0.1900	0.1900	-13.636%	103	2,166	-78.947%
2026-03-27	0.2100	0.2200	0.2100	0.2200	-4.348%	17	2,101	-81.818%
2026-03-26	0.2300	0.2300	0.2300	0.2300	-20.690%	4	2,084	-82.609%
2026-03-25	0.3000	0.3000	0.2700	0.2900	-3.333%	15	2,084	-86.207%
2026-03-24	0.3000	0.3000	0.3000	0.3000	+3.448%	16	2,077	-86.667%
2026-03-23	0.3000	0.3000	0.2900	0.2900	+3.571%	29	2,061	-86.207%
2026-03-20	0.3000	0.3000	0.2800	0.2800	-9.677%	18	2,048	-85.714%
2026-03-19	0.3100	0.3100	0.3000	0.3100	-16.216%	656	2,030	-87.097%
2026-03-17	0.4200	0.4200	0.3700	0.3700	-17.778%	513	2,384	-89.189%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-10.000%	100	1,873	-91.111%
2026-03-12	0.4900	0.5000	0.4900	0.5000	-5.660%	25	1,773	-92.000%
2026-03-11	0.5200	0.5300	0.5200	0.5300	-11.667%	981	1,748	-92.453%
2026-03-10	0.5300	0.6000	0.5100	0.6000	+9.091%	233	1,032	-93.333%
2026-03-09	0.4600	0.5500	0.4400	0.5500	-1.786%	221	833	-92.727%
2026-03-06	0.5900	0.5900	0.5400	0.5600	-6.667%	110	619	-92.857%
2026-03-05	0.6600	0.6600	0.6000	0.6000	-4.762%	14	539	-93.333%
2026-03-04	0.6300	0.6300	0.6300	0.6300	+1.613%	2	526	-93.651%
2026-03-03	0.6000	0.6200	0.6000	0.6200	-24.390%	106	526	-93.548%
2026-03-02	0.7900	0.8200	0.7900	0.8200	+3.797%	243	426	-95.122%
2026-02-27	0.8600	0.8600	0.7900	0.7900	-15.957%	88	330	-94.937%
2026-02-26	0.9400	0.9400	0.9400	0.9400	-21.667%	7	360	-95.745%
2026-02-25	1.1200	1.2000	1.1100	1.2000	+26.316%	7	364	-96.667%
2026-02-24	0.9900	0.9900	0.9500	0.9500	-12.844%	201	364	-95.789%
2026-02-23	1.0900	1.0900	1.0900	1.0900	-0.909%	3	163	-96.330%
2026-02-20	1.1000	1.1000	1.1000	1.1000	+12.245%	1	161	-96.364%
2026-02-19	1.0500	1.0500	0.9800	0.9800	-5.769%	3	160	-95.918%
2026-02-18	1.0400	1.0400	1.0400	1.0400	+1.961%	1	157	-96.154%
2026-02-17	0.9700	1.0400	0.9700	1.0200	-11.304%	142	156	-96.078%
2026-02-12	1.1500	1.1500	1.1500	1.1500	0.000%	16	16	-96.522%

.dark-mode .LDBKys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LDBKys{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C810SPY Aug 21 2026 810.00 Call (SPY260821C00810000)option OPRA

SPY20260821C810
SPY Aug 21 2026 810.00 Call (SPY260821C00810000)
option OPRA