Dark

SPY20260821C825
SPY Aug 21 2026 825.00 Call (SPY260821C00825000)
option OPRA

EOD

Jul 27, 2026

0.0300-25.000%(-0.0100)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0300	0.0300	0.0300	0.0300	-25.000%	7	19,949	0.000%
2026-07-24	0.0300	0.0400	0.0300	0.0400	+33.333%	121	19,944	-25.000%
2026-07-23	0.0400	0.0400	0.0200	0.0300	-40.000%	147	19,909	0.000%
2026-07-22	0.0600	0.0600	0.0500	0.0500	-16.667%	58	19,976	-40.000%
2026-07-21	0.0500	0.0600	0.0500	0.0600	0.000%	56	20,047	-50.000%
2026-07-20	0.0500	0.0600	0.0500	0.0600	+20.000%	35	20,082	-50.000%
2026-07-17	0.0600	0.0800	0.0400	0.0500	-28.571%	241	20,083	-40.000%
2026-07-16	0.0900	0.0900	0.0700	0.0700	-30.000%	12	20,016	-57.143%
2026-07-15	0.1100	0.1100	0.1000	0.1000	-9.091%	14	20,019	-70.000%
2026-07-14	0.1000	0.1100	0.1000	0.1100	+22.222%	52	20,014	-72.727%
2026-07-13	0.1200	0.1200	0.0900	0.0900	-30.769%	19	20,013	-66.667%
2026-07-10	0.1500	0.1500	0.1200	0.1300	-7.143%	239	20,010	-76.923%
2026-07-09	0.1100	0.1400	0.1100	0.1400	+40.000%	7	20,033	-78.571%
2026-07-08	0.1000	0.1100	0.0800	0.1000	-23.077%	184	20,038	-70.000%
2026-07-07	0.2000	0.2000	0.1300	0.1300	-35.000%	189	19,978	-76.923%
2026-07-06	0.1700	0.2000	0.1600	0.2000	+25.000%	47	19,842	-85.000%
2026-07-02	0.2300	0.2300	0.1300	0.1600	-15.789%	81	19,814	-81.250%
2026-07-01	0.2200	0.2500	0.1900	0.1900	-24.000%	4,448	19,814	-84.211%
2026-06-30	0.2500	0.2500	0.2300	0.2500	+8.696%	52	15,932	-88.000%
2026-06-29	0.1900	0.2400	0.1700	0.2300	+53.333%	271	15,941	-86.957%
2026-06-26	0.1500	0.1900	0.1400	0.1500	-11.765%	105	16,092	-80.000%
2026-06-25	0.2200	0.2400	0.1600	0.1700	-15.000%	190	16,008	-82.353%
2026-06-24	0.2400	0.2500	0.1800	0.2000	-4.762%	180	16,066	-85.000%
2026-06-23	0.2100	0.2700	0.1900	0.2100	-38.235%	285	16,120	-85.714%
2026-06-22	0.5100	0.5200	0.3100	0.3400	-34.615%	160	16,115	-91.176%
2026-06-18	0.5600	0.5800	0.4600	0.5200	+40.541%	119	15,764	-94.231%
2026-06-17	0.6500	0.8400	0.3600	0.3700	-41.270%	315	15,764	-91.892%
2026-06-16	0.9800	1.0000	0.6300	0.6300	-33.684%	72	15,764	-95.238%
2026-06-15	0.9100	1.3200	0.9100	0.9500	+58.333%	703	15,450	-96.842%
2026-06-12	0.7900	0.8800	0.6000	0.6000	-15.493%	184	15,450	-95.000%
2026-06-11	0.4500	0.7500	0.4200	0.7100	+65.116%	178	15,450	-95.775%
2026-06-10	0.5200	0.6600	0.4200	0.4300	-29.508%	36	15,360	-93.023%
2026-06-09	0.7100	0.8400	0.3800	0.6100	+5.172%	106	15,362	-95.082%
2026-06-08	0.7900	0.7900	0.5800	0.5800	+7.407%	110	15,395	-94.828%
2026-06-05	1.1300	1.1600	0.5400	0.5400	-64.238%	273	15,375	-94.444%
2026-06-04	1.2400	1.7100	1.2400	1.5100	+6.338%	26	15,403	-98.013%
2026-06-03	1.8000	1.8000	1.4200	1.4200	-29.000%	100	15,393	-97.887%
2026-06-02	1.8400	2.1900	1.8400	2.0000	-0.498%	122	15,368	-98.500%
2026-06-01	1.8000	2.1600	1.6900	2.0100	+8.065%	489	15,423	-98.507%
2026-05-29	2.2200	2.4000	1.8600	1.8600	-14.679%	259	15,683	-98.387%
2026-05-28	1.7800	2.2000	1.6500	2.1800	+15.344%	475	15,731	-98.624%
2026-05-27	2.0400	2.0400	1.8400	1.8900	-9.135%	10,125	15,518	-98.413%
2026-05-26	1.9300	2.2500	1.9200	2.0800	+26.061%	977	8,704	-98.558%
2026-05-22	1.8600	2.0000	1.6500	1.6500	+10.000%	1,819	7,880	-98.182%
2026-05-21	1.2000	1.5000	1.1500	1.5000	+2.740%	91	6,639	-98.000%
2026-05-20	1.0800	1.4700	0.9900	1.4600	+50.515%	329	6,639	-97.945%
2026-05-19	1.0400	1.0500	0.8800	0.9700	-23.016%	32	6,387	-96.907%
2026-05-18	1.5300	1.5300	1.1100	1.2600	-16.000%	67	6,387	-97.619%
2026-05-15	2.0500	2.0500	1.5000	1.5000	-46.429%	126	6,387	-98.000%
2026-05-14	2.7500	3.1000	2.7500	2.8000	+17.155%	20	6,267	-98.929%
2026-05-13	1.6100	2.3900	1.5700	2.3900	+37.356%	61	6,257	-98.745%
2026-05-12	1.7100	1.7400	1.3700	1.7400	-7.447%	14	6,257	-98.276%
2026-05-11	1.9400	2.0500	1.8800	1.8800	+13.939%	42	6,257	-98.404%
2026-05-08	1.3800	1.7500	1.3800	1.6500	+46.018%	39	6,202	-98.182%
2026-05-07	1.5200	1.5200	1.1300	1.1300	-23.649%	184	6,172	-97.345%
2026-05-06	1.0000	1.4800	1.0000	1.4800	+89.744%	5,571	6,043	-97.973%
2026-05-05	0.7200	0.7800	0.7200	0.7800	+11.429%	41	1,112	-96.154%
2026-05-04	0.6800	0.7000	0.6800	0.7000	-11.392%	114	1,082	-95.714%
2026-05-01	0.8100	0.8100	0.7900	0.7900	+61.224%	4	968	-96.203%
2026-04-29	0.4700	0.5000	0.4700	0.4900	-32.877%	268	968	-93.878%
2026-04-27	0.7400	0.7400	0.7300	0.7300	+28.070%	2	702	-95.890%
2026-04-24	0.5700	0.5700	0.5700	0.5700	0.000%	1	703	-94.737%
2026-04-23	0.6100	0.6100	0.5700	0.5700	+9.615%	4	702	-94.737%
2026-04-22	0.5400	0.5400	0.5200	0.5200	-11.864%	2	703	-94.231%
2026-04-21	0.5900	0.5900	0.5900	0.5900	-6.349%	2	700	-94.915%
2026-04-20	0.6700	0.6700	0.6300	0.6300	-13.699%	3	700	-95.238%
2026-04-17	0.7300	0.7300	0.7300	0.7300	+151.724%	2	699	-95.890%
2026-04-14	0.2300	0.2900	0.2300	0.2900	+52.632%	36	697	-89.655%
2026-04-13	0.1900	0.1900	0.1900	0.1900	+18.750%	5	696	-84.211%
2026-03-31	0.1600	0.1600	0.1600	0.1600	-15.789%	35	699	-81.250%
2026-03-25	0.1900	0.1900	0.1900	0.1900	0.000%	6	699	-84.211%
2026-03-19	0.2000	0.2000	0.1900	0.1900	-32.143%	10	700	-84.211%
2026-03-16	0.2800	0.2800	0.2800	0.2800	+3.704%	5	700	-89.286%
2026-03-09	0.2700	0.2700	0.2700	0.2700	-20.588%	3	695	-88.889%
2026-03-06	0.3400	0.3600	0.3400	0.3400	-10.526%	6	698	-91.176%
2026-03-04	0.3800	0.3800	0.3800	0.3800	0.000%	10	693	-92.105%
2026-03-03	0.3800	0.3800	0.3800	0.3800	-19.149%	11	695	-92.105%
2026-03-02	0.4700	0.4700	0.4700	0.4700	-34.722%	3	686	-93.617%
2026-02-25	0.6600	0.7200	0.6600	0.7200	+16.129%	301	382	-95.833%
2026-02-23	0.6200	0.6200	0.6200	0.6200	0.000%	50	382	-95.161%
2026-02-20	0.6200	0.6200	0.6200	0.6200	+3.333%	1	332	-95.161%
2026-02-19	0.6000	0.6000	0.6000	0.6000	-9.091%	330	331	-95.000%
2026-02-18	0.6600	0.6600	0.6600	0.6600	0.000%	1	1	-95.455%

.dark-mode .kr9V89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kr9V89{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C825SPY Aug 21 2026 825.00 Call (SPY260821C00825000)option OPRA

SPY20260821C825
SPY Aug 21 2026 825.00 Call (SPY260821C00825000)
option OPRA