Dark

SPY20260831C760
SPY Aug 31 2026 760.00 Call (SPY260831C00760000)
option OPRA

EOD

Jul 27, 2026

4.69-6.759%(-0.34)538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	6.5000	6.7400	4.2500	4.6900	-6.759%	538	4,651	0.000%
2026-07-24	5.3500	6.3800	4.8300	5.0300	-10.816%	736	4,590	-6.759%
2026-07-23	6.0900	6.8700	4.9700	5.6400	-34.419%	1,059	4,761	-16.844%
2026-07-22	8.4400	9.5800	8.4400	8.6000	-5.286%	383	4,576	-45.465%
2026-07-21	8.1000	9.4500	7.9000	9.0800	+23.874%	864	4,389	-48.348%
2026-07-20	9.2600	9.7200	7.1500	7.3300	-14.068%	458	4,128	-36.016%
2026-07-17	8.3900	9.7700	7.9500	8.5300	-24.312%	237	4,075	-45.018%
2026-07-16	12.5000	13.0000	10.3200	11.2700	-15.707%	547	4,021	-58.385%
2026-07-15	13.4700	13.9800	11.5400	13.3700	+6.534%	438	3,613	-64.921%
2026-07-14	12.1800	12.9000	11.1500	12.5500	+9.607%	340	3,604	-62.629%
2026-07-13	13.4100	13.6800	11.3700	11.4500	-20.596%	708	3,482	-59.039%
2026-07-10	13.4000	14.5600	12.7800	14.4200	+10.498%	270	3,275	-67.476%
2026-07-09	11.5200	13.4000	10.8000	13.0500	+26.576%	170	3,259	-64.061%
2026-07-08	10.0000	10.6000	8.8800	10.3100	-10.813%	530	3,340	-54.510%
2026-07-07	12.8400	12.8600	11.0000	11.5600	-15.682%	416	3,292	-59.429%
2026-07-06	12.6800	14.0200	12.1200	13.7100	+22.411%	169	2,924	-65.791%
2026-07-02	13.7400	14.5000	10.1500	11.2000	-5.803%	190	2,851	-58.125%
2026-07-01	11.4000	13.9200	11.3100	11.8900	-11.136%	195	2,851	-60.555%
2026-06-30	11.4600	13.5000	11.4600	13.3800	+19.678%	342	2,721	-64.948%
2026-06-29	10.3300	11.3000	8.7700	11.1800	+33.095%	45	2,885	-58.050%
2026-06-26	8.2500	10.6200	8.1400	8.4000	-18.683%	295	2,916	-44.167%
2026-06-25	11.6000	11.6000	8.8700	10.3300	+7.716%	220	2,743	-54.598%
2026-06-24	11.2000	12.0000	9.3500	9.5900	-10.374%	128	2,735	-51.095%
2026-06-23	10.4300	12.4000	10.3000	10.7000	-25.849%	516	2,718	-56.168%
2026-06-22	16.7000	16.7000	13.9600	14.4300	-11.689%	338	2,382	-67.498%
2026-06-18	16.5700	16.6200	14.8900	16.3400	+24.259%	91	2,053	-71.297%
2026-06-17	17.0900	17.2500	12.7300	13.1500	-24.032%	84	2,053	-64.335%
2026-06-16	19.9600	19.9600	17.1700	17.3100	-10.681%	36	2,053	-72.906%
2026-06-15	18.8000	21.1800	18.8000	19.3800	+36.287%	81	2,220	-75.800%
2026-06-12	14.5000	15.8000	12.6900	14.2200	+1.862%	225	2,220	-67.018%
2026-06-11	10.3500	14.1900	9.8200	13.9600	+35.798%	1,066	2,220	-66.404%
2026-06-10	12.3300	13.2000	10.0000	10.2800	-23.169%	458	1,214	-54.377%
2026-06-09	16.6800	16.6800	9.6600	13.3800	-7.660%	575	1,303	-64.948%
2026-06-08	15.5900	16.6000	14.4500	14.4900	+11.376%	156	967	-67.633%
2026-06-05	19.1500	19.1500	13.0100	13.0100	-45.792%	78	866	-63.951%
2026-06-04	20.8600	24.0000	20.8600	24.0000	+5.217%	243	830	-80.458%
2026-06-03	23.0000	23.2500	22.4700	22.8100	-9.842%	39	780	-79.439%
2026-06-02	24.1800	26.0300	24.1200	25.3000	+1.852%	45	766	-81.462%
2026-06-01	23.1400	25.6000	23.1200	24.8400	+6.199%	512	733	-81.119%
2026-05-29	23.7600	24.7700	23.3900	23.3900	-0.256%	100	715	-79.949%
2026-05-28	20.8300	23.5100	20.8300	23.4500	+9.579%	27	710	-80.000%
2026-05-27	22.0200	22.0200	20.7500	21.4000	0.000%	1,119	701	-78.084%
2026-05-26	21.2300	22.5700	20.8900	21.4000	+9.407%	930	559	-78.084%
2026-05-22	20.4700	20.9800	19.5600	19.5600	+7.061%	10	658	-76.022%
2026-05-21	16.8500	18.2700	16.8500	18.2700	+2.410%	28	657	-74.330%
2026-05-20	15.5000	17.8400	15.3700	17.8400	+17.137%	300	657	-73.711%
2026-05-19	14.2700	16.3500	14.0500	15.2300	-9.614%	321	384	-69.206%
2026-05-18	18.5500	18.5500	15.3000	16.8500	-7.163%	37	384	-72.166%
2026-05-15	19.1600	20.3900	18.1500	18.1500	-22.303%	319	384	-74.160%
2026-05-14	21.8000	24.3500	21.8000	23.3600	+10.241%	57	115	-79.923%
2026-05-13	19.3300	21.2000	19.3300	21.1900	+15.982%	11	148	-77.867%
2026-05-12	17.4000	18.2700	15.7300	18.2700	-3.842%	41	148	-74.330%
2026-05-11	19.0000	19.6900	18.8100	19.0000	+5.791%	19	148	-75.316%
2026-05-08	17.0500	18.3800	17.0500	17.9600	+15.946%	21	123	-73.886%
2026-05-07	16.5000	17.1600	15.4900	15.4900	-6.121%	4	127	-69.722%
2026-05-06	15.1300	16.5000	14.8800	16.5000	+34.804%	30	125	-71.576%
2026-05-05	11.7100	12.2400	11.7100	12.2400	+28.978%	2	106	-61.683%
2026-05-04	10.6500	10.6500	9.4900	9.4900	-12.776%	12	105	-50.580%
2026-05-01	11.1000	11.9200	10.8800	10.8800	+6.043%	13	97	-56.893%
2026-04-30	9.8000	10.2600	9.8000	10.2600	+25.890%	14	97	-54.288%
2026-04-29	8.1500	8.1500	8.1500	8.1500	-11.605%	1	86	-42.454%
2026-04-28	9.2200	9.2200	9.2200	9.2200	-7.800%	2	87	-49.132%
2026-04-27	9.7900	10.0000	9.6800	10.0000	+1.523%	14	87	-53.100%
2026-04-24	8.5600	9.8500	8.5600	9.8500	+39.915%	46	101	-52.386%
2026-04-23	9.1200	9.1200	7.0400	7.0400	-16.785%	17	108	-33.381%
2026-04-22	8.4600	8.4600	8.4600	8.4600	+16.690%	10	102	-44.563%
2026-04-21	8.8700	8.8700	7.2500	7.2500	-12.015%	13	92	-35.310%
2026-04-20	8.6000	8.6000	8.1700	8.2400	-2.715%	4	82	-43.083%
2026-04-17	7.4500	9.1300	7.4500	8.4700	+35.955%	30	80	-44.628%
2026-04-16	6.2500	6.2500	6.2300	6.2300	+3.488%	11	77	-24.719%
2026-04-15	6.0200	6.0200	6.0200	6.0200	+37.443%	4	67	-22.093%
2026-04-14	3.5200	4.3800	3.5200	4.3800	+58.123%	17	67	+7.078%
2026-04-10	2.7700	2.7700	2.7700	2.7700	+8.203%	5	63	+69.314%
2026-04-09	2.5600	2.5600	2.5600	2.5600	+5.785%	1	68	+83.203%
2026-04-08	2.4200	2.4200	2.4200	2.4200	+96.748%	1	67	+93.802%
2026-03-31	1.1800	1.2400	1.1800	1.2300	+19.417%	5	66	+281.301%
2026-03-30	1.0300	1.0300	1.0300	1.0300	0.000%	1	65	+355.340%
2026-03-27	1.0300	1.0300	1.0300	1.0300	-40.805%	1	65	+355.340%
2026-03-26	1.7400	1.7400	1.7400	1.7400	-19.816%	3	64	+169.540%
2026-03-25	2.1700	2.1700	2.1700	2.1700	+16.043%	1	63	+116.129%
2026-03-20	1.8700	1.8700	1.8700	1.8700	-22.083%	3	64	+150.802%
2026-03-19	2.4000	2.4000	2.4000	2.4000	-27.052%	1	62	+95.417%
2026-03-17	3.2900	3.2900	3.2900	3.2900	-12.732%	2	62	+42.553%
2026-03-12	3.7700	3.7700	3.7700	3.7700	-2.078%	26	64	+24.403%
2026-03-09	3.8500	3.8500	3.8500	3.8500	-13.093%	2	38	+21.818%
2026-03-06	4.4500	4.4500	4.4300	4.4300	-14.313%	17	37	+5.869%
2026-03-03	4.5800	5.1700	4.5800	5.1700	-16.071%	19	23	-9.284%
2026-03-02	6.1600	6.1600	6.1600	6.1600	+1.316%	1	5	-23.864%
2026-02-27	6.0800	6.0800	6.0800	6.0800	-8.434%	1	4	-22.862%
2026-02-26	6.6400	6.6400	6.6400	6.6400	-11.348%	1	0	-29.367%
2026-02-25	7.4900	7.4900	7.4900	7.4900	+7.770%	1	0	-37.383%
2026-02-24	6.9500	6.9500	6.9500	6.9500	+13.377%	1	0	-32.518%
2026-02-23	6.1300	6.1300	6.1300	6.1300	0.000%	1	0	-23.491%

.dark-mode .mqMZvb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqMZvb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C760SPY Aug 31 2026 760.00 Call (SPY260831C00760000)option OPRA

SPY20260831C760
SPY Aug 31 2026 760.00 Call (SPY260831C00760000)
option OPRA