Dark

SPY20260831C765
SPY Aug 31 2026 765.00 Call (SPY260831C00765000)
option OPRA

EOD

Jul 27, 2026

3.24-7.163%(-0.25)134

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.5900	4.7900	2.9100	3.2400	-7.163%	134	2,646	0.000%
2026-07-24	3.8500	4.4400	3.3400	3.4900	-12.968%	218	2,687	-7.163%
2026-07-23	4.6600	4.8000	3.4200	4.0100	-39.242%	319	2,744	-19.202%
2026-07-22	6.3900	7.2200	6.2400	6.6000	-3.226%	340	2,674	-50.909%
2026-07-21	6.3800	7.1400	5.9000	6.8200	+26.063%	712	2,497	-52.493%
2026-07-20	6.9400	7.4400	5.3300	5.4100	-9.833%	84	2,212	-40.111%
2026-07-17	6.3500	7.5000	6.0000	6.0000	-32.203%	262	2,211	-46.000%
2026-07-16	9.8200	10.3400	8.2800	8.8500	-16.745%	79	2,138	-63.390%
2026-07-15	10.9400	11.1400	9.1000	10.6300	+4.114%	182	2,186	-69.520%
2026-07-14	9.5300	10.2600	9.3400	10.2100	+6.688%	272	2,149	-68.266%
2026-07-13	10.5400	10.9000	9.5700	9.5700	-17.429%	29	2,016	-66.144%
2026-07-10	10.5900	11.7700	9.9600	11.5900	+10.171%	233	2,010	-72.045%
2026-07-09	8.6700	10.7700	8.6700	10.5200	+29.397%	161	1,847	-69.202%
2026-07-08	7.9700	8.2900	7.1000	8.1300	-12.768%	54	1,845	-60.148%
2026-07-07	10.5300	10.5300	8.9700	9.3200	-17.813%	60	1,809	-65.236%
2026-07-06	10.2500	11.3400	10.0800	11.3400	+28.136%	46	1,764	-71.429%
2026-07-02	10.5200	11.6800	7.8000	8.8500	-14.822%	298	1,622	-63.390%
2026-07-01	9.3700	11.3100	9.3100	10.3900	-6.649%	41	1,622	-68.816%
2026-06-30	10.0700	11.1300	10.0700	11.1300	+23.256%	17	1,598	-70.889%
2026-06-29	8.9000	9.3500	7.2400	9.0300	+34.776%	61	1,589	-64.120%
2026-06-26	7.9700	8.1000	6.3700	6.7000	-19.277%	87	1,587	-51.642%
2026-06-25	9.5800	9.5800	7.0000	8.3000	+7.235%	60	1,647	-60.964%
2026-06-24	8.6600	8.6600	7.7300	7.7400	-8.402%	15	1,639	-58.140%
2026-06-23	8.4400	10.2400	8.4200	8.4500	-29.700%	339	1,649	-61.657%
2026-06-22	14.1100	14.2300	12.0200	12.0200	-8.524%	24	1,438	-73.045%
2026-06-18	12.3400	13.5400	12.3400	13.1400	+20.110%	17	1,376	-75.342%
2026-06-17	14.8800	14.8800	10.5400	10.9400	-24.708%	227	1,376	-70.384%
2026-06-16	17.1900	17.1900	14.5300	14.5300	-14.580%	61	1,376	-77.701%
2026-06-15	15.8000	17.6500	15.8000	17.0100	+37.621%	76	1,339	-80.952%
2026-06-12	11.4500	13.0900	11.4500	12.3600	-0.723%	22	1,339	-73.786%
2026-06-11	8.6100	12.4500	8.1000	12.4500	+25.885%	73	1,339	-73.976%
2026-06-10	11.5800	11.5800	9.8900	9.8900	-6.522%	147	1,292	-67.240%
2026-06-09	13.9100	13.9100	8.0400	10.5800	-12.778%	259	1,349	-69.376%
2026-06-08	14.2200	14.2200	12.1300	12.1300	-3.347%	25	1,251	-73.289%
2026-06-05	17.7500	17.9500	11.9900	12.5500	-38.177%	486	1,256	-74.183%
2026-06-04	18.3600	21.1700	18.3600	20.3000	+4.747%	452	1,418	-84.039%
2026-06-03	20.7600	20.7600	19.2400	19.3800	-12.703%	279	1,177	-83.282%
2026-06-02	21.3400	22.9100	20.9900	22.2000	-1.987%	211	933	-85.405%
2026-06-01	20.3400	22.6500	20.3400	22.6500	+9.579%	34	830	-85.695%
2026-05-29	21.7200	21.7800	20.3500	20.6700	-1.898%	218	823	-84.325%
2026-05-28	19.8000	21.0700	19.8000	21.0700	+11.600%	43	905	-84.623%
2026-05-27	18.9700	18.9700	17.9300	18.8800	-0.840%	10	894	-82.839%
2026-05-26	18.6600	20.1100	18.6600	19.0400	+11.606%	12	888	-82.983%
2026-05-22	18.2400	18.2400	17.0600	17.0600	+8.524%	25	895	-81.008%
2026-05-21	14.3700	15.8500	13.8900	15.7200	+1.616%	17	887	-79.389%
2026-05-20	13.4300	15.8200	12.8900	15.4700	+23.562%	166	887	-79.056%
2026-05-19	12.6900	13.6400	12.3700	12.5200	-14.539%	121	790	-74.121%
2026-05-18	15.4100	15.4100	13.2700	14.6500	-14.227%	29	790	-77.884%
2026-05-15	16.7300	18.0900	16.7300	17.0800	-18.395%	156	790	-81.030%
2026-05-14	19.8000	22.0100	19.8000	20.9300	+13.565%	38	681	-84.520%
2026-05-13	18.3000	18.4300	18.1400	18.4300	+15.549%	6	672	-82.420%
2026-05-12	15.4300	16.3100	14.9500	15.9500	-4.946%	27	672	-79.687%
2026-05-11	15.4300	16.7800	15.4300	16.7800	+7.289%	49	672	-80.691%
2026-05-08	15.6900	15.6900	15.6300	15.6400	+21.617%	7	627	-79.284%
2026-05-07	12.8600	12.8600	12.8600	12.8600	-1.757%	1	627	-74.806%
2026-05-06	12.0100	13.2200	12.0100	13.0900	+28.208%	80	629	-75.248%
2026-05-05	9.2300	10.2100	9.2300	10.2100	+22.129%	6	593	-68.266%
2026-05-04	8.4300	8.4300	7.9700	8.3600	-9.622%	6	597	-61.244%
2026-05-01	10.0300	10.0300	9.2500	9.2500	+8.824%	3	596	-64.973%
2026-04-30	7.4900	8.5000	7.4500	8.5000	+23.188%	42	596	-61.882%
2026-04-29	6.5000	6.9000	6.5000	6.9000	-3.090%	5	589	-53.043%
2026-04-28	7.0200	7.1200	7.0200	7.1200	-12.852%	5	588	-54.494%
2026-04-24	8.1700	8.1700	8.1700	8.1700	+12.225%	1	585	-60.343%
2026-04-22	7.2200	7.2800	7.2200	7.2800	+13.396%	2	585	-55.495%
2026-04-21	6.5600	6.5600	6.4200	6.4200	-6.414%	2	583	-49.533%
2026-04-20	6.8600	6.8600	6.8600	6.8600	-4.190%	2	583	-52.770%
2026-04-17	7.0700	7.1600	7.0700	7.1600	+37.428%	14	583	-54.749%
2026-04-16	5.2100	5.2100	5.2100	5.2100	+5.680%	10	569	-37.812%
2026-04-15	4.2100	5.0800	4.2100	4.9300	+58.013%	123	572	-34.280%
2026-04-14	2.9900	3.1200	2.9900	3.1200	+38.053%	319	453	+3.846%
2026-04-10	2.2600	2.2600	2.2600	2.2600	+20.213%	2	234	+43.363%
2026-04-08	1.8300	1.8800	1.8300	1.8800	+77.358%	162	232	+72.340%
2026-03-31	0.9400	1.0600	0.9300	1.0600	+2.913%	55	132	+205.660%
2026-03-27	1.0300	1.0300	1.0300	1.0300	-14.876%	1	107	+214.563%
2026-03-26	1.2400	1.2400	1.2100	1.2100	-24.845%	61	107	+167.769%
2026-03-25	1.6100	1.6100	1.6100	1.6100	-15.263%	2	56	+101.242%
2026-03-23	2.0200	2.0200	1.9000	1.9000	+2.703%	13	56	+70.526%
2026-03-19	1.9600	1.9600	1.8500	1.8500	-34.629%	2	65	+75.135%
2026-03-17	2.8300	2.8300	2.8300	2.8300	+2.909%	1	63	+14.488%
2026-03-16	2.7900	2.7900	2.7500	2.7500	+0.365%	12	62	+17.818%
2026-03-13	2.7400	2.7400	2.7400	2.7400	-16.463%	1	54	+18.248%
2026-03-12	3.2800	3.2800	3.2800	3.2800	-13.911%	1	53	-1.220%
2026-03-06	3.8100	3.8100	3.8100	3.8100	-10.142%	1	54	-14.961%
2026-03-05	3.8800	4.2400	3.8800	4.2400	-6.608%	22	53	-23.585%
2026-03-04	4.5400	4.5400	4.5400	4.5400	-6.776%	1	31	-28.634%
2026-03-02	4.8700	4.8700	4.8700	4.8700	0.000%	30	30	-33.470%

.dark-mode .gJJXhg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJJXhg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C765SPY Aug 31 2026 765.00 Call (SPY260831C00765000)option OPRA

SPY20260831C765
SPY Aug 31 2026 765.00 Call (SPY260831C00765000)
option OPRA