Dark

SPY20260821C850
SPY Aug 21 2026 850.00 Call (SPY260821C00850000)
option OPRA

EOD

Jul 27, 2026

0.0200+100.000%(+0.0100)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0100	0.0200	0.0100	0.0200	+100.000%	57	11,168	0.000%
2026-07-23	0.0200	0.0300	0.0100	0.0100	-75.000%	30	11,154	+100.000%
2026-07-22	0.0200	0.0400	0.0200	0.0400	+33.333%	655	11,135	-50.000%
2026-07-21	0.0300	0.0400	0.0300	0.0300	+50.000%	124	10,626	-33.333%
2026-07-20	0.0300	0.0400	0.0200	0.0200	-33.333%	486	10,505	0.000%
2026-07-17	0.0300	0.0300	0.0300	0.0300	-25.000%	530	10,436	-33.333%
2026-07-16	0.0500	0.0500	0.0300	0.0400	0.000%	125	10,108	-50.000%
2026-07-15	0.0500	0.0600	0.0400	0.0400	-20.000%	168	10,076	-50.000%
2026-07-14	0.0500	0.0500	0.0400	0.0500	+66.667%	12	9,999	-60.000%
2026-07-13	0.0500	0.0500	0.0300	0.0300	-25.000%	253	9,994	-33.333%
2026-07-10	0.0600	0.0600	0.0400	0.0400	-20.000%	225	10,124	-50.000%
2026-07-09	0.0400	0.0500	0.0400	0.0500	+25.000%	105	10,077	-60.000%
2026-07-08	0.0400	0.0500	0.0300	0.0400	-20.000%	93	10,097	-50.000%
2026-07-07	0.0500	0.0600	0.0500	0.0500	-28.571%	51	10,066	-60.000%
2026-07-06	0.0600	0.0700	0.0600	0.0700	0.000%	158	10,103	-71.429%
2026-07-02	0.0700	0.0700	0.0500	0.0700	0.000%	157	10,149	-71.429%
2026-07-01	0.0800	0.0900	0.0700	0.0700	-22.222%	95	10,149	-71.429%
2026-06-30	0.0900	0.1000	0.0800	0.0900	0.000%	109	10,064	-77.778%
2026-06-29	0.0700	0.0900	0.0600	0.0900	+80.000%	210	10,001	-77.778%
2026-06-26	0.0600	0.0700	0.0500	0.0500	-16.667%	262	10,063	-60.000%
2026-06-25	0.0600	0.0900	0.0600	0.0600	-25.000%	23	9,862	-66.667%
2026-06-24	0.0900	0.1000	0.0700	0.0800	+14.286%	213	9,861	-75.000%
2026-06-23	0.0800	0.1000	0.0700	0.0700	-41.667%	240	9,739	-71.429%
2026-06-22	0.1700	0.1900	0.1200	0.1200	-29.412%	217	9,677	-83.333%
2026-06-18	0.1800	0.1900	0.1700	0.1700	+30.769%	95	9,539	-88.235%
2026-06-17	0.2200	0.2200	0.1300	0.1300	-38.095%	93	9,539	-84.615%
2026-06-16	0.3300	0.3300	0.2100	0.2100	-36.364%	123	9,539	-90.476%
2026-06-15	0.3000	0.4400	0.3000	0.3300	+57.143%	10,641	17,527	-93.939%
2026-06-12	0.2700	0.3100	0.2100	0.2100	-8.696%	3,162	17,527	-90.476%
2026-06-11	0.1700	0.2600	0.1600	0.2300	+35.294%	273	17,527	-91.304%
2026-06-10	0.1900	0.2400	0.1700	0.1700	-10.526%	74	17,782	-88.235%
2026-06-09	0.2500	0.2700	0.1500	0.1900	+5.556%	282	17,751	-89.474%
2026-06-08	0.2400	0.2500	0.1800	0.1800	0.000%	3,156	17,836	-88.889%
2026-06-05	0.3300	0.3400	0.1800	0.1800	-64.000%	5,999	14,687	-88.889%
2026-06-04	0.3800	0.5000	0.3600	0.5000	+19.048%	292	9,292	-96.000%
2026-06-03	0.5600	0.5600	0.4200	0.4200	-31.148%	5,296	9,157	-95.238%
2026-06-02	0.5700	0.6400	0.5600	0.6100	-7.576%	68	4,539	-96.721%
2026-06-01	0.5700	0.6800	0.5200	0.6600	+8.197%	187	4,535	-96.970%
2026-05-29	0.7700	0.8200	0.5800	0.6100	-19.737%	354	4,563	-96.721%
2026-05-28	0.5700	0.7600	0.5600	0.7600	+13.433%	114	4,614	-97.368%
2026-05-27	0.7500	0.7500	0.6500	0.6700	-11.842%	32	4,633	-97.015%
2026-05-26	0.7000	0.8000	0.6900	0.7600	+26.667%	560	4,628	-97.368%
2026-05-22	0.6300	0.7000	0.6000	0.6000	+20.000%	57	4,988	-96.667%
2026-05-21	0.4200	0.5500	0.4000	0.5000	-3.846%	188	5,012	-96.000%
2026-05-20	0.3400	0.5200	0.3400	0.5200	+67.742%	978	5,012	-96.154%
2026-05-19	0.3500	0.4200	0.3000	0.3100	-31.111%	105	3,934	-93.548%
2026-05-18	0.5400	0.5500	0.4300	0.4500	-21.053%	68	3,934	-95.556%
2026-05-15	0.7900	0.8300	0.5700	0.5700	-49.107%	1,152	3,934	-96.491%
2026-05-14	1.0000	1.3800	1.0000	1.1200	+20.430%	798	2,948	-98.214%
2026-05-13	0.6600	0.9700	0.6000	0.9300	+52.459%	637	2,774	-97.849%
2026-05-12	0.6300	0.6300	0.5100	0.6100	-19.737%	526	2,774	-96.721%
2026-05-11	0.6500	0.8200	0.6500	0.7600	+15.152%	148	2,774	-97.368%
2026-05-08	0.5500	0.7000	0.5400	0.6600	+53.488%	479	2,292	-96.970%
2026-05-07	0.6200	0.6200	0.4300	0.4300	-28.333%	121	1,954	-95.349%
2026-05-06	0.3700	0.6000	0.3700	0.6000	+93.548%	91	1,857	-96.667%
2026-05-05	0.2800	0.3100	0.2800	0.3100	+29.167%	173	1,863	-93.548%
2026-05-04	0.2500	0.2500	0.2300	0.2400	-27.273%	13	1,712	-91.667%
2026-05-01	0.3300	0.3500	0.3200	0.3300	+22.222%	72	1,746	-93.939%
2026-04-30	0.2700	0.2700	0.2700	0.2700	+12.500%	2	1,746	-92.593%
2026-04-29	0.2400	0.2400	0.2200	0.2400	-4.000%	67	1,747	-91.667%
2026-04-28	0.2800	0.2800	0.2500	0.2500	-21.875%	111	1,737	-92.000%
2026-04-27	0.3300	0.3300	0.3100	0.3200	+28.000%	91	1,646	-93.750%
2026-04-24	0.2500	0.2500	0.2500	0.2500	+4.167%	50	1,615	-92.000%
2026-04-23	0.2500	0.2500	0.2400	0.2400	-4.000%	21	1,565	-91.667%
2026-04-22	0.2500	0.2500	0.2500	0.2500	-3.846%	2	1,564	-92.000%
2026-04-21	0.3200	0.3200	0.2600	0.2600	-16.129%	3	1,559	-92.308%
2026-04-20	0.3200	0.3200	0.3100	0.3100	0.000%	16	1,559	-93.548%
2026-04-17	0.2800	0.3100	0.2800	0.3100	+24.000%	31	1,546	-93.548%
2026-04-16	0.2500	0.2500	0.2500	0.2500	+31.579%	5	1,575	-92.000%
2026-04-15	0.1800	0.1900	0.1800	0.1900	+18.750%	90	1,570	-89.474%
2026-04-14	0.1400	0.1600	0.1400	0.1600	+33.333%	395	1,500	-87.500%
2026-04-13	0.1100	0.1200	0.1100	0.1200	-7.692%	29	1,338	-83.333%
2026-04-10	0.1300	0.1300	0.1300	0.1300	+8.333%	24	1,338	-84.615%
2026-04-09	0.1300	0.1300	0.1200	0.1200	-7.692%	360	1,314	-83.333%
2026-04-08	0.1300	0.1300	0.1300	0.1300	+8.333%	10	1,141	-84.615%
2026-04-07	0.1200	0.1200	0.1200	0.1200	+9.091%	4	1,141	-83.333%
2026-04-06	0.1200	0.1200	0.1100	0.1100	+10.000%	10	1,138	-81.818%
2026-04-02	0.1000	0.1000	0.1000	0.1000	-9.091%	9	1,157	-80.000%
2026-04-01	0.1100	0.1200	0.1000	0.1100	+10.000%	36	1,157	-81.818%
2026-03-31	0.1000	0.1100	0.1000	0.1000	0.000%	120	1,182	-80.000%
2026-03-30	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,113	-80.000%
2026-03-27	0.1000	0.1000	0.1000	0.1000	0.000%	70	1,111	-80.000%
2026-03-26	0.0900	0.1000	0.0900	0.1000	-16.667%	10	1,069	-80.000%
2026-03-25	0.1200	0.1200	0.1200	0.1200	+20.000%	1	1,060	-83.333%
2026-03-24	0.1000	0.1000	0.1000	0.1000	-16.667%	1	1,060	-80.000%
2026-03-23	0.1200	0.1200	0.1200	0.1200	0.000%	1	1,061	-83.333%
2026-03-20	0.1100	0.1200	0.1100	0.1200	0.000%	11	1,060	-83.333%
2026-03-19	0.1200	0.1200	0.1200	0.1200	0.000%	8	1,051	-83.333%
2026-03-18	0.1100	0.1200	0.1100	0.1200	-14.286%	30	1,051	-83.333%
2026-03-13	0.1600	0.1600	0.1400	0.1400	0.000%	11	1,032	-85.714%
2026-03-12	0.1400	0.1400	0.1400	0.1400	-12.500%	5	1,022	-85.714%
2026-03-11	0.1700	0.1700	0.1600	0.1600	-5.882%	20	1,017	-87.500%
2026-03-10	0.1700	0.1700	0.1500	0.1700	+6.250%	97	999	-88.235%
2026-03-09	0.1600	0.1600	0.1600	0.1600	-5.882%	57	943	-87.500%
2026-03-06	0.1700	0.1700	0.1700	0.1700	0.000%	32	934	-88.235%
2026-03-05	0.1700	0.1700	0.1700	0.1700	-5.556%	331	903	-88.235%
2026-03-04	0.1800	0.1800	0.1800	0.1800	+5.882%	20	572	-88.889%
2026-03-03	0.1700	0.1700	0.1700	0.1700	-22.727%	25	552	-88.235%
2026-02-27	0.2100	0.2300	0.2100	0.2200	-18.519%	133	527	-90.909%
2026-02-26	0.3000	0.3000	0.2600	0.2700	-18.182%	28	531	-92.593%
2026-02-25	0.3000	0.3300	0.3000	0.3300	+26.923%	14	490	-93.939%
2026-02-24	0.2600	0.2600	0.2600	0.2600	+4.000%	20	490	-92.308%
2026-02-23	0.2800	0.2900	0.2500	0.2500	-3.846%	25	470	-92.000%
2026-02-19	0.2600	0.2600	0.2600	0.2600	-13.333%	5	445	-92.308%
2026-02-18	0.3000	0.3000	0.3000	0.3000	0.000%	301	440	-93.333%
2026-02-13	0.3000	0.3000	0.3000	0.3000	-31.818%	251	1	-93.333%
2026-02-10	0.4400	0.4400	0.4400	0.4400	0.000%	1	1	-95.455%

.dark-mode .jWRySh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jWRySh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260821C850SPY Aug 21 2026 850.00 Call (SPY260821C00850000)option OPRA

SPY20260821C850
SPY Aug 21 2026 850.00 Call (SPY260821C00850000)
option OPRA