Dark

SPY20260831C770
SPY Aug 31 2026 770.00 Call (SPY260831C00770000)
option OPRA

EOD

Jul 27, 2026

2.10-7.080%(-0.16)601

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.1600	3.2500	1.8900	2.1000	-7.080%	601	12,507	0.000%
2026-07-24	2.5200	3.1500	2.2100	2.2600	-16.605%	643	12,506	-7.080%
2026-07-23	3.1500	3.4200	2.3000	2.7100	-39.101%	667	12,745	-22.509%
2026-07-22	4.5800	5.2500	4.4000	4.4500	-10.101%	3,062	12,544	-52.809%
2026-07-21	4.6500	5.2300	4.2600	4.9500	+29.243%	2,572	10,694	-57.576%
2026-07-20	5.4500	5.4600	3.8000	3.8300	-11.751%	339	8,936	-45.170%
2026-07-17	4.7500	5.6300	4.3400	4.3400	-33.538%	372	8,925	-51.613%
2026-07-16	7.1500	7.9700	6.1000	6.5300	-18.983%	140	8,899	-67.841%
2026-07-15	8.3800	8.7800	7.1100	8.0600	+6.053%	471	8,904	-73.945%
2026-07-14	7.1700	7.9500	6.7800	7.6000	+7.955%	416	8,811	-72.368%
2026-07-13	8.2900	8.6500	7.0400	7.0400	-24.382%	112	8,546	-70.170%
2026-07-10	8.3000	9.3100	8.1000	9.3100	+14.514%	183	8,486	-77.444%
2026-07-09	6.9800	8.4100	6.7000	8.1300	+26.636%	128	8,364	-74.170%
2026-07-08	6.1400	6.4200	5.3400	6.4200	-11.203%	117	8,368	-67.290%
2026-07-07	8.1900	8.3900	7.0000	7.2300	-18.946%	249	8,543	-70.954%
2026-07-06	8.0100	9.2600	7.9600	8.9200	+27.794%	7,181	8,412	-76.457%
2026-07-02	8.6800	9.4600	6.3400	6.9800	-9.702%	135	1,404	-69.914%
2026-07-01	7.8000	9.2200	7.3700	7.7300	-8.629%	230	1,404	-72.833%
2026-06-30	7.4700	9.0100	7.4700	8.4600	+16.851%	93	1,237	-75.177%
2026-06-29	6.6600	7.5000	5.5700	7.2400	+44.800%	121	1,261	-70.994%
2026-06-26	5.3300	6.9700	5.0000	5.0000	-23.077%	287	1,262	-58.000%
2026-06-25	7.3600	7.4000	5.7700	6.5000	+4.000%	199	1,312	-67.692%
2026-06-24	7.6000	7.9200	6.1000	6.2500	-10.969%	215	1,322	-66.400%
2026-06-23	6.7000	8.4900	6.7000	7.0200	-26.183%	287	1,317	-70.085%
2026-06-22	11.7800	11.8100	9.5100	9.5100	-14.014%	216	1,315	-77.918%
2026-06-18	10.6500	11.2500	10.3800	11.0600	+26.690%	45	1,058	-81.013%
2026-06-17	12.2100	12.6700	8.6800	8.7300	-27.792%	271	1,058	-75.945%
2026-06-16	14.6100	14.6300	12.0800	12.0900	-16.332%	69	1,058	-82.630%
2026-06-15	13.7000	15.7800	13.7000	14.4500	+39.210%	132	981	-85.467%
2026-06-12	10.1400	11.5100	9.0700	10.3800	+5.918%	31	981	-79.769%
2026-06-11	6.9400	10.3900	6.6400	9.8000	+49.390%	247	981	-78.571%
2026-06-10	9.3900	9.8900	6.5600	6.5600	-29.081%	437	1,047	-67.988%
2026-06-09	11.7600	11.7600	6.2200	9.2500	-7.777%	315	1,046	-77.297%
2026-06-08	11.3700	11.7400	9.8700	10.0300	+7.158%	134	1,010	-79.063%
2026-06-05	15.2300	15.2300	9.3600	9.3600	-49.351%	94	926	-77.564%
2026-06-04	15.6100	18.4800	15.6100	18.4800	+8.070%	60	893	-88.636%
2026-06-03	17.5800	18.0400	17.0000	17.1000	-13.242%	202	921	-87.719%
2026-06-02	18.6600	19.9000	18.5400	19.7100	+2.603%	33	760	-89.346%
2026-06-01	17.6400	19.7000	17.5900	19.2100	+5.957%	259	739	-89.068%
2026-05-29	18.6300	19.2400	17.8600	18.1300	+0.277%	47	629	-88.417%
2026-05-28	16.0300	18.0800	16.0300	18.0800	+12.228%	81	613	-88.385%
2026-05-27	16.6500	17.0500	16.0000	16.1100	-1.044%	15	636	-86.965%
2026-05-26	16.4600	17.2900	16.0500	16.2800	+10.223%	41	632	-87.101%
2026-05-22	16.1000	16.1000	14.7700	14.7700	+9.326%	39	605	-85.782%
2026-05-21	12.7300	14.4300	12.7300	13.5100	+0.972%	80	607	-84.456%
2026-05-20	11.7500	13.5100	11.7500	13.3800	+10.033%	99	607	-84.305%
2026-05-19	11.1000	12.1600	10.4000	12.1600	-2.875%	90	549	-82.730%
2026-05-18	13.6800	13.6800	11.4300	12.5200	-9.603%	38	549	-83.227%
2026-05-15	14.5000	15.5400	13.8500	13.8500	-25.014%	125	549	-84.838%
2026-05-14	17.6500	19.7400	17.4200	18.4700	+11.939%	119	522	-88.630%
2026-05-13	13.4900	16.5000	13.4900	16.5000	+18.534%	115	522	-87.273%
2026-05-12	13.1000	13.9200	12.9200	13.9200	-4.396%	32	522	-84.914%
2026-05-11	13.5600	15.1700	13.5600	14.5600	+8.092%	163	522	-85.577%
2026-05-08	13.7000	13.7000	13.3500	13.4700	+24.954%	30	485	-84.410%
2026-05-07	12.3800	12.5600	10.7800	10.7800	-11.928%	59	487	-80.519%
2026-05-06	10.3100	12.2400	10.3100	12.2400	+44.170%	61	489	-82.843%
2026-05-05	8.4900	8.4900	8.4900	8.4900	+23.581%	6	458	-75.265%
2026-05-04	6.7400	6.8700	6.7100	6.8700	-18.794%	8	464	-69.432%
2026-05-01	8.4600	8.4600	8.4600	8.4600	+17.012%	5	472	-75.177%
2026-04-30	5.6200	7.3400	5.6200	7.2300	+32.418%	135	472	-70.954%
2026-04-29	5.7500	5.7500	5.4600	5.4600	-4.378%	3	480	-61.538%
2026-04-28	6.3300	6.3800	5.7100	5.7100	-19.350%	25	480	-63.222%
2026-04-27	7.0000	7.0800	7.0000	7.0800	+3.509%	8	455	-70.339%
2026-04-24	5.8200	6.8400	5.8200	6.8400	+23.689%	28	457	-69.298%
2026-04-23	5.5200	5.5300	5.5200	5.5300	-9.046%	8	485	-62.025%
2026-04-22	5.6200	6.1000	5.6200	6.0800	+3.754%	36	479	-65.461%
2026-04-21	6.4600	6.4600	5.8600	5.8600	-0.509%	2	447	-64.164%
2026-04-20	6.1700	6.1900	5.8900	5.8900	-4.383%	26	447	-64.346%
2026-04-17	5.5000	6.1900	5.5000	6.1600	+41.609%	72	471	-65.909%
2026-04-16	4.5700	4.5700	4.3500	4.3500	+6.098%	27	436	-51.724%
2026-04-15	3.4500	4.1000	3.4500	4.1000	+44.876%	18	436	-48.780%
2026-04-14	2.3500	2.8300	2.3500	2.8300	+59.887%	20	422	-25.795%
2026-04-09	1.5100	1.7700	1.5100	1.7700	+10.625%	3	404	+18.644%
2026-04-08	1.5300	1.6000	1.5300	1.6000	+50.943%	20	403	+31.250%
2026-04-07	1.0600	1.0600	1.0600	1.0600	+1.923%	80	403	+98.113%
2026-04-06	1.0400	1.0400	1.0400	1.0400	+42.466%	80	403	+101.923%
2026-03-31	0.7300	0.7800	0.7300	0.7300	+1.389%	30	323	+187.671%
2026-03-30	0.7800	0.7800	0.6800	0.7200	-25.773%	126	323	+191.667%
2026-03-26	0.9900	0.9900	0.9700	0.9700	-21.138%	60	219	+116.495%
2026-03-24	1.2300	1.2300	1.2300	1.2300	-23.602%	25	168	+70.732%
2026-03-19	1.6100	1.6100	1.6100	1.6100	-31.489%	1	143	+30.435%
2026-03-17	2.3500	2.3500	2.3500	2.3500	-8.915%	1	143	-10.638%
2026-03-12	2.5800	2.5800	2.5800	2.5800	-13.423%	2	144	-18.605%
2026-03-11	2.9800	2.9800	2.9800	2.9800	-10.511%	2	144	-29.530%
2026-03-10	3.3300	3.3300	3.3300	3.3300	+7.767%	21	144	-36.937%
2026-03-09	3.0900	3.0900	3.0900	3.0900	-11.207%	2	123	-32.039%
2026-03-05	3.7300	3.7300	3.4800	3.4800	-9.845%	25	121	-39.655%
2026-03-04	3.7700	3.8600	3.7700	3.8600	+9.348%	35	100	-45.596%
2026-03-03	3.3600	3.5300	3.3600	3.5300	-19.037%	18	100	-40.510%
2026-03-02	4.0900	4.3600	4.0900	4.3600	-2.022%	81	82	-51.835%
2026-02-26	4.4500	4.4500	4.4500	4.4500	+0.907%	1	1	-52.809%
2026-02-23	4.4100	4.4100	4.4100	4.4100	0.000%	1	0	-52.381%

.dark-mode .Rh6pPB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rh6pPB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C770SPY Aug 31 2026 770.00 Call (SPY260831C00770000)option OPRA

SPY20260831C770
SPY Aug 31 2026 770.00 Call (SPY260831C00770000)
option OPRA