Dark

SPY20260821C820
SPY Aug 21 2026 820.00 Call (SPY260821C00820000)
option OPRA

EOD

Jul 27, 2026

0.0400+33.333%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0400	0.0400	0.0300	0.0400	+33.333%	6	10,455	0.000%
2026-07-24	0.0300	0.0400	0.0300	0.0300	-25.000%	150	10,455	+33.333%
2026-07-23	0.0400	0.0400	0.0300	0.0400	-33.333%	41	10,343	0.000%
2026-07-22	0.0700	0.0700	0.0500	0.0600	0.000%	6	10,350	-33.333%
2026-07-21	0.0600	0.0700	0.0600	0.0600	0.000%	102	10,345	-33.333%
2026-07-20	0.0700	0.0800	0.0500	0.0600	0.000%	1,111	10,254	-33.333%
2026-07-17	0.0800	0.0900	0.0600	0.0600	-40.000%	756	10,372	-33.333%
2026-07-16	0.1200	0.1200	0.0900	0.1000	-23.077%	28	9,947	-60.000%
2026-07-15	0.1500	0.1500	0.1200	0.1300	0.000%	127	9,948	-69.231%
2026-07-14	0.1300	0.1400	0.1200	0.1300	+8.333%	167	9,957	-69.231%
2026-07-13	0.1600	0.1600	0.1200	0.1200	-33.333%	53	10,024	-66.667%
2026-07-10	0.1800	0.1900	0.1600	0.1800	0.000%	43	10,003	-77.778%
2026-07-09	0.1400	0.1800	0.1400	0.1800	+38.462%	8	9,977	-77.778%
2026-07-08	0.1400	0.1400	0.1200	0.1300	-23.529%	14	9,971	-69.231%
2026-07-07	0.2400	0.2400	0.1700	0.1700	-37.037%	17	9,965	-76.471%
2026-07-06	0.2300	0.2800	0.2300	0.2700	+35.000%	30	9,974	-85.185%
2026-07-02	0.3200	0.3200	0.2000	0.2000	-31.034%	117	9,860	-80.000%
2026-07-01	0.2800	0.3400	0.2800	0.2900	-9.375%	4,868	9,860	-86.207%
2026-06-30	0.3100	0.3400	0.3100	0.3200	+10.345%	223	6,857	-87.500%
2026-06-29	0.2500	0.3000	0.2300	0.2900	+45.000%	20	6,883	-86.207%
2026-06-26	0.1800	0.2500	0.1800	0.2000	-4.762%	355	6,870	-80.000%
2026-06-25	0.2300	0.3000	0.2000	0.2100	-19.231%	609	7,141	-80.952%
2026-06-24	0.3300	0.3400	0.2500	0.2600	+4.000%	755	7,555	-84.615%
2026-06-23	0.2800	0.3800	0.2500	0.2500	-43.182%	384	7,569	-84.000%
2026-06-22	0.6700	0.7000	0.4400	0.4400	-32.308%	497	7,227	-90.909%
2026-06-18	0.6100	0.6900	0.6100	0.6500	+30.000%	40	6,841	-93.846%
2026-06-17	0.8300	0.8700	0.4500	0.5000	-39.024%	434	6,841	-92.000%
2026-06-16	1.2700	1.3200	0.8200	0.8200	-36.434%	355	6,841	-95.122%
2026-06-15	1.1500	1.6500	1.1500	1.2900	+63.291%	171	6,450	-96.899%
2026-06-12	0.9900	1.1500	0.7900	0.7900	-13.187%	325	6,450	-94.937%
2026-06-11	0.5400	0.9300	0.5400	0.9100	+71.698%	332	6,450	-95.604%
2026-06-10	0.6400	0.8500	0.5300	0.5300	-31.169%	331	6,595	-92.453%
2026-06-09	0.9200	1.0700	0.4800	0.7700	-3.750%	554	6,334	-94.805%
2026-06-08	0.9600	1.0500	0.8000	0.8000	+25.000%	194	6,222	-95.000%
2026-06-05	1.3300	1.3500	0.6400	0.6400	-70.776%	205	6,342	-93.750%
2026-06-04	1.6300	2.1900	1.6300	2.1900	+11.735%	84	6,260	-98.174%
2026-06-03	2.3200	2.3400	1.8700	1.9600	-23.735%	143	6,244	-97.959%
2026-06-02	2.3600	2.7600	2.3500	2.5700	+0.784%	1,214	6,283	-98.444%
2026-06-01	2.3000	2.7200	2.1400	2.5500	+8.974%	400	6,315	-98.431%
2026-05-29	2.8200	2.9300	2.3400	2.3400	-16.429%	1,052	6,220	-98.291%
2026-05-28	2.3100	2.8000	2.3100	2.8000	+18.644%	3,190	6,296	-98.571%
2026-05-27	2.5300	2.5300	2.2700	2.3600	-6.719%	73	3,740	-98.305%
2026-05-26	2.3800	2.7100	2.3800	2.5300	+18.779%	2,247	3,699	-98.419%
2026-05-22	2.2900	2.4200	2.1300	2.1300	+21.023%	436	1,518	-98.122%
2026-05-21	1.5100	1.8500	1.4300	1.7600	0.000%	22	1,650	-97.727%
2026-05-20	1.3200	1.7800	1.3200	1.7600	+50.427%	55	1,650	-97.727%
2026-05-19	1.3500	1.4400	1.1200	1.1700	-25.478%	12	1,601	-96.581%
2026-05-18	1.6700	1.6700	1.3500	1.5700	-17.368%	26	1,601	-97.452%
2026-05-15	2.4800	2.4800	1.9000	1.9000	-43.284%	28	1,601	-97.895%
2026-05-14	3.1300	3.8400	3.1300	3.3500	+17.133%	54	1,573	-98.806%
2026-05-13	2.2000	2.8700	2.2000	2.8600	+35.545%	9	1,544	-98.601%
2026-05-12	2.0400	2.1100	1.7600	2.1100	-7.048%	13	1,544	-98.104%
2026-05-11	1.9700	2.4400	1.9700	2.2700	+14.646%	21	1,544	-98.238%
2026-05-08	1.6500	2.1500	1.6500	1.9800	+31.126%	8	1,524	-97.980%
2026-05-07	1.6200	1.6500	1.5100	1.5100	-16.111%	14	1,524	-97.351%
2026-05-06	1.2300	1.8000	1.2300	1.8000	+109.302%	491	1,516	-97.778%
2026-05-05	0.8600	0.8600	0.8600	0.8600	+3.614%	2	1,277	-95.349%
2026-05-04	0.7900	0.8300	0.7900	0.8300	-13.542%	15	1,279	-95.181%
2026-05-01	0.8900	1.0400	0.8800	0.9600	+35.211%	76	1,311	-95.833%
2026-04-30	0.6200	0.7100	0.6200	0.7100	+20.339%	11	1,311	-94.366%
2026-04-29	0.5900	0.5900	0.5900	0.5900	-7.813%	605	1,305	-93.220%
2026-04-28	0.7700	0.7700	0.6400	0.6400	-24.706%	6	1,033	-93.750%
2026-04-27	0.8900	0.8900	0.8300	0.8500	+7.595%	351	1,029	-95.294%
2026-04-24	0.6500	0.8100	0.6500	0.7900	+3.947%	510	821	-94.937%
2026-04-23	0.7100	0.7600	0.7100	0.7600	+8.571%	6	319	-94.737%
2026-04-22	0.6700	0.7000	0.6700	0.7000	+27.273%	98	318	-94.286%
2026-04-21	0.5500	0.5500	0.5500	0.5500	+17.021%	4	409	-92.727%
2026-04-15	0.3400	0.4700	0.3400	0.4700	+42.424%	53	409	-91.489%
2026-04-14	0.2900	0.3300	0.2900	0.3300	+37.500%	2	409	-87.879%
2026-04-10	0.2400	0.2400	0.2400	0.2400	+9.091%	1	410	-83.333%
2026-04-09	0.2200	0.2200	0.2200	0.2200	+15.789%	1	410	-81.818%
2026-03-26	0.2000	0.2000	0.1900	0.1900	-9.524%	51	409	-78.947%
2026-03-20	0.2100	0.2100	0.2100	0.2100	0.000%	100	375	-80.952%
2026-03-19	0.2200	0.2200	0.2100	0.2100	-19.231%	102	475	-80.952%
2026-03-18	0.2600	0.2600	0.2600	0.2600	-35.000%	1	404	-84.615%
2026-03-06	0.4000	0.4000	0.4000	0.4000	-9.091%	1	404	-90.000%
2026-03-03	0.4400	0.4400	0.4400	0.4400	-25.424%	100	403	-90.909%
2026-03-02	0.5900	0.5900	0.5900	0.5900	-23.377%	299	303	-93.220%
2026-02-25	0.7700	0.7700	0.7700	0.7700	+4.054%	1	5	-94.805%
2026-02-24	0.7400	0.7400	0.7400	0.7400	+10.448%	1	5	-94.595%
2026-02-19	0.7300	0.7300	0.6700	0.6700	-21.176%	3	4	-94.030%
2026-02-12	0.9900	0.9900	0.8500	0.8500	-22.018%	3	3	-95.294%
2026-02-11	1.0900	1.0900	1.0900	1.0900	-6.838%	1	2	-96.330%
2026-02-09	1.1700	1.1700	1.1700	1.1700	0.000%	1	1	-96.581%

.dark-mode .PRrD2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PRrD2r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C820SPY Aug 21 2026 820.00 Call (SPY260821C00820000)option OPRA

SPY20260821C820
SPY Aug 21 2026 820.00 Call (SPY260821C00820000)
option OPRA