Dark

SPY20260831C700
SPY Aug 31 2026 700.00 Call (SPY260831C00700000)
option OPRA

EOD

Jul 27, 2026

45.36-3.077%(-1.44)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	45.5100	46.0800	45.1900	45.3600	-3.077%	45	3,434	0.000%
2026-07-24	45.8900	46.8000	45.8900	46.8000	+3.266%	16	3,455	-3.077%
2026-07-23	48.6600	48.6600	44.4300	45.3200	-12.963%	180	3,453	+0.088%
2026-07-21	52.0700	52.0700	52.0700	52.0700	-2.308%	1	3,290	-12.886%
2026-07-20	53.1700	53.3100	53.1700	53.3000	+2.323%	10	3,290	-14.897%
2026-07-17	51.5400	54.6000	51.5400	52.0900	-10.221%	9	3,280	-12.920%
2026-07-16	58.0200	58.0200	58.0200	58.0200	-1.761%	1	3,272	-21.820%
2026-07-15	61.7700	61.7700	59.0000	59.0600	+2.964%	13	3,271	-23.197%
2026-07-13	60.5300	60.5300	57.3600	57.3600	-6.534%	8	3,277	-20.921%
2026-07-10	61.2800	61.3700	61.2800	61.3700	+5.810%	3	3,275	-26.088%
2026-07-09	55.2500	58.0000	55.2500	58.0000	+7.767%	31	3,275	-21.793%
2026-07-08	54.5300	54.5300	51.0600	53.8200	-6.837%	67	3,275	-15.719%
2026-07-07	58.7100	58.7100	56.8000	57.7700	-3.685%	128	3,217	-21.482%
2026-07-06	59.6800	59.9800	58.9600	59.9800	+10.705%	24	3,232	-24.375%
2026-07-02	57.7400	58.5500	52.2400	54.1800	-6.035%	45	3,233	-16.279%
2026-07-01	58.2400	58.2400	57.6600	57.6600	+6.837%	2	3,233	-21.332%
2026-06-30	53.9700	53.9700	53.9700	53.9700	+5.123%	8	3,232	-15.953%
2026-06-29	49.5900	52.1900	48.5000	51.3400	+4.947%	10	3,232	-11.648%
2026-06-25	50.9200	51.0000	48.9200	48.9200	-3.984%	15	3,232	-7.277%
2026-06-24	52.6300	52.6300	50.9500	50.9500	-1.336%	2	3,233	-10.972%
2026-06-23	53.4100	53.4100	51.6400	51.6400	-10.950%	10	3,231	-12.161%
2026-06-22	60.6400	60.6400	57.6700	57.9900	-1.662%	7	3,228	-21.780%
2026-06-18	59.4800	59.4800	58.9700	58.9700	-6.619%	2	3,228	-23.080%
2026-06-16	65.3000	65.3000	63.1500	63.1500	-5.859%	16	3,228	-28.171%
2026-06-15	63.7000	67.0800	63.7000	67.0800	+22.565%	3	3,229	-32.379%
2026-06-12	54.7300	54.7300	54.7300	54.7300	+0.275%	2	3,229	-17.120%
2026-06-11	47.2700	54.6500	47.2700	54.5800	+17.985%	28	3,229	-16.893%
2026-06-10	52.8500	52.8500	46.2600	46.2600	-10.192%	9	3,246	-1.946%
2026-06-09	53.1100	53.1100	44.9500	51.5100	-5.918%	20	3,249	-11.939%
2026-06-08	58.5100	58.5100	54.7500	54.7500	+5.288%	62	3,254	-17.151%
2026-06-05	64.0900	64.0900	52.0000	52.0000	-21.569%	41	3,194	-12.769%
2026-06-04	66.3000	66.3000	66.3000	66.3000	-3.254%	1	3,167	-31.584%
2026-06-03	69.9800	69.9800	68.5300	68.5300	-4.819%	6	3,167	-33.810%
2026-06-02	72.4500	72.6000	72.0000	72.0000	+1.408%	3	3,171	-37.000%
2026-06-01	69.0000	71.4800	69.0000	71.0000	+1.982%	29	3,171	-36.113%
2026-05-29	69.7800	69.7800	69.6200	69.6200	+1.635%	3	3,188	-34.846%
2026-05-28	68.5000	68.5000	68.5000	68.5000	+6.848%	1	3,189	-33.781%
2026-05-26	64.3600	64.3600	64.1100	64.1100	+0.250%	2	3,189	-29.247%
2026-05-22	62.2200	63.9500	62.2200	63.9500	+6.176%	5	3,190	-29.070%
2026-05-21	56.9000	60.2700	56.9000	60.2300	+2.887%	5	3,190	-24.689%
2026-05-20	54.3600	58.7100	54.3600	58.5400	+8.407%	139	3,190	-22.515%
2026-05-19	54.7300	54.7300	52.9300	54.0000	-3.760%	55	3,075	-16.000%
2026-05-18	56.3200	56.4700	56.1100	56.1100	-7.133%	29	3,075	-19.159%
2026-05-15	60.5700	60.5700	60.4200	60.4200	-8.896%	4	3,075	-24.926%
2026-05-14	64.1400	68.4000	64.1400	66.3200	+20.014%	410	3,014	-31.604%
2026-05-12	55.1000	55.5100	55.1000	55.2600	-7.607%	7	3,016	-17.915%
2026-05-11	59.2700	59.8100	59.2700	59.8100	+3.783%	5	3,016	-24.160%
2026-05-08	57.4400	58.1700	57.2400	57.6300	+8.613%	48	3,014	-21.291%
2026-05-07	56.0000	56.9700	52.7800	53.0600	-2.284%	30	3,016	-14.512%
2026-05-06	51.8700	54.4700	51.4400	54.3000	+14.076%	23	2,994	-16.464%
2026-05-05	46.7400	47.6000	46.7400	47.6000	+11.293%	6	2,996	-4.706%
2026-05-04	46.0300	46.0300	42.7700	42.7700	-8.199%	9	2,992	+6.056%
2026-05-01	46.2300	48.0300	46.0400	46.5900	+4.791%	25	2,979	-2.640%
2026-04-30	41.6100	44.7300	41.6100	44.4600	+15.721%	8	2,979	+2.024%
2026-04-29	38.7400	38.7400	38.4200	38.4200	-3.053%	22	2,984	+18.064%
2026-04-28	40.0000	40.9000	38.8500	39.6300	-6.775%	9	2,985	+14.459%
2026-04-27	41.9900	42.5100	41.9900	42.5100	+1.287%	83	2,987	+6.704%
2026-04-24	39.6500	41.9700	39.6500	41.9700	+8.450%	11	2,988	+8.077%
2026-04-23	39.7300	40.7300	38.5400	38.7000	-3.129%	28	2,993	+17.209%
2026-04-22	38.8000	40.4500	38.8000	39.9500	+5.465%	15	2,974	+13.542%
2026-04-21	40.3000	40.3000	37.8800	37.8800	-1.457%	14	2,950	+19.747%
2026-04-20	38.6200	38.6200	38.4400	38.4400	-2.238%	2	2,950	+18.002%
2026-04-17	37.1100	40.5300	37.1100	39.3200	+16.504%	33	2,951	+15.361%
2026-04-16	33.3900	35.2200	32.6900	33.7500	+3.306%	70	2,947	+34.400%
2026-04-15	29.7800	32.9400	29.7800	32.6700	+12.229%	61	2,951	+38.843%
2026-04-14	25.9100	29.1100	25.9100	29.1100	+28.351%	71	2,964	+55.823%
2026-04-13	21.1400	22.6800	21.1400	22.6800	+6.479%	8	2,969	+100.000%
2026-04-10	22.4300	22.4300	21.1500	21.3000	-2.204%	19	2,964	+112.958%
2026-04-09	20.1300	22.4300	19.9900	21.7800	+7.027%	273	2,961	+108.264%
2026-04-08	20.9800	20.9800	19.7400	20.3500	+40.345%	471	2,839	+122.899%
2026-04-07	13.6800	14.5000	13.6700	14.5000	-1.361%	13	3,150	+212.828%
2026-04-06	14.6000	14.7000	13.9000	14.7000	+5.301%	16	3,149	+208.571%
2026-04-02	12.3700	14.4500	12.3200	13.9600	-2.988%	26	3,138	+224.928%
2026-04-01	14.8700	15.2400	14.3900	14.3900	+7.790%	32	3,138	+215.219%
2026-03-31	11.3600	13.8000	11.3600	13.3500	+41.870%	41	3,140	+239.775%
2026-03-30	11.3100	11.3100	9.2000	9.4100	-10.636%	225	3,148	+382.040%
2026-03-27	12.2500	12.2500	10.4600	10.5300	-19.000%	148	2,961	+330.769%
2026-03-26	14.7700	15.6500	12.9700	13.0000	-20.000%	116	2,844	+248.923%
2026-03-25	16.2500	16.2500	16.2500	16.2500	+6.908%	1	2,818	+179.138%
2026-03-24	15.3900	15.3900	15.2000	15.2000	-14.173%	2	2,819	+198.421%
2026-03-23	16.9100	18.1000	16.7700	17.7100	+17.130%	42	2,819	+156.126%
2026-03-20	17.0900	17.0900	14.5900	15.1200	-17.241%	253	2,821	+200.000%
2026-03-19	17.8000	18.2700	17.0300	18.2700	-4.745%	20	2,589	+148.276%
2026-03-18	21.4200	21.4200	19.1800	19.1800	-12.897%	25	2,585	+136.496%
2026-03-17	22.0200	22.0200	22.0200	22.0200	-0.945%	1	2,582	+105.995%
2026-03-16	22.1400	22.8000	22.1400	22.2300	+3.976%	10	2,582	+104.049%
2026-03-13	22.9200	22.9200	20.9200	21.3800	-4.126%	8	2,588	+112.161%
2026-03-12	23.5600	23.6900	22.3000	22.3000	-17.560%	250	2,584	+103.408%
2026-03-10	27.0500	27.0500	27.0500	27.0500	+0.483%	2	2,354	+67.689%
2026-03-09	22.5300	26.9200	21.4100	26.9200	+3.538%	118	2,356	+68.499%
2026-03-06	24.6400	26.3500	24.6400	26.0000	-2.731%	25	2,275	+74.462%
2026-03-05	29.2000	29.2000	26.1900	26.7300	-10.452%	54	2,280	+69.697%
2026-03-04	28.7900	30.4900	28.2000	29.8500	+17.984%	2,088	2,232	+51.960%
2026-03-03	26.3900	26.5800	25.3000	25.3000	-17.964%	12	154	+79.289%
2026-03-02	29.2200	31.8500	29.2200	30.8400	+2.458%	19	144	+47.082%
2026-02-27	29.7100	30.1000	29.7100	30.1000	-3.340%	2	127	+50.698%
2026-02-26	33.5000	33.5000	31.1400	31.1400	-10.388%	6	0	+45.665%
2026-02-25	34.2200	35.0000	34.2200	34.7500	+8.154%	122	0	+30.532%
2026-02-24	30.6200	32.1400	30.6200	32.1300	0.000%	6	0	+41.176%

.dark-mode .xVRhVt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xVRhVt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C700SPY Aug 31 2026 700.00 Call (SPY260831C00700000)option OPRA

SPY20260831C700
SPY Aug 31 2026 700.00 Call (SPY260831C00700000)
option OPRA