Dark

SPY20260831C775
SPY Aug 31 2026 775.00 Call (SPY260831C00775000)
option OPRA

EOD

Jul 27, 2026

1.34-8.844%(-0.13)659

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.0800	2.0900	1.2300	1.3400	-8.844%	659	2,602	0.000%
2026-07-24	1.6500	1.9800	1.3900	1.4700	-8.696%	592	2,526	-8.844%
2026-07-23	2.1100	2.3100	1.5200	1.6100	-48.726%	521	2,506	-16.770%
2026-07-22	3.1600	3.6400	3.1000	3.1400	-8.721%	228	2,361	-57.325%
2026-07-21	3.2600	3.6700	2.9700	3.4400	+27.407%	631	2,183	-61.047%
2026-07-20	3.8300	3.8300	2.6500	2.7000	-11.475%	156	1,781	-50.370%
2026-07-17	3.4900	4.0100	3.0500	3.0500	-36.326%	169	1,730	-56.066%
2026-07-16	5.7800	5.9200	4.4500	4.7900	-21.604%	87	1,700	-72.025%
2026-07-15	6.4200	6.7000	5.2100	6.1100	+4.983%	221	1,673	-78.069%
2026-07-14	5.4100	6.0500	5.1800	5.8200	+6.399%	258	1,627	-76.976%
2026-07-13	6.3900	6.5500	5.3700	5.4700	-25.375%	260	1,634	-75.503%
2026-07-10	6.6800	7.3700	6.3200	7.3300	+16.906%	456	1,647	-81.719%
2026-07-09	5.2400	6.6200	4.9800	6.2700	+30.353%	324	1,283	-78.628%
2026-07-08	4.7600	4.8100	3.9900	4.8100	-11.743%	178	1,460	-72.141%
2026-07-07	5.9100	5.9400	5.3400	5.4500	-23.776%	58	1,359	-75.413%
2026-07-06	6.4000	7.1500	6.0500	7.1500	+30.474%	38	1,334	-81.259%
2026-07-02	7.0200	7.7100	4.7700	5.4800	-11.897%	328	1,189	-75.547%
2026-07-01	6.3300	7.4100	6.2100	6.2200	-13.128%	24	1,189	-78.457%
2026-06-30	6.0000	7.1600	5.8700	7.1600	+23.875%	211	1,176	-81.285%
2026-06-29	5.1600	5.9000	4.4900	5.7800	+30.474%	198	1,085	-76.817%
2026-06-26	4.2500	5.5000	4.0000	4.4300	-10.505%	157	1,084	-69.752%
2026-06-25	6.1100	6.1100	4.4500	4.9500	-10.811%	284	1,065	-72.929%
2026-06-24	5.6000	6.5000	4.7500	5.5500	-1.770%	207	985	-75.856%
2026-06-23	5.5500	6.6900	5.5000	5.6500	-29.375%	298	934	-76.283%
2026-06-22	9.5000	9.5700	7.9000	8.0000	-15.789%	130	853	-83.250%
2026-06-18	9.5800	9.6000	8.5200	9.5000	+26.498%	60	812	-85.895%
2026-06-17	10.1000	10.1000	7.3000	7.5100	-24.900%	76	812	-82.157%
2026-06-16	12.3500	12.3900	10.0000	10.0000	-18.500%	87	812	-86.600%
2026-06-15	11.9000	13.4300	11.8500	12.2700	+43.845%	83	722	-89.079%
2026-06-12	8.7900	9.4700	8.4800	8.5300	+38.026%	293	722	-84.291%
2026-06-11	6.5000	6.5000	5.9300	6.1800	+4.569%	34	722	-78.317%
2026-06-10	6.7400	6.7400	5.8100	5.9100	-25.473%	50	738	-77.327%
2026-06-09	7.0200	7.9300	5.3000	7.9300	-4.916%	24	736	-83.102%
2026-06-08	9.4500	9.4500	8.3400	8.3400	-0.120%	68	723	-83.933%
2026-06-05	12.1000	12.1000	8.1400	8.3500	-47.219%	9	701	-83.952%
2026-06-04	15.6900	15.8200	15.6900	15.8200	+10.244%	41	701	-91.530%
2026-06-03	14.3500	14.3500	14.3500	14.3500	-16.763%	60	707	-90.662%
2026-06-02	16.0500	17.2400	16.0200	17.2400	+0.291%	37	707	-92.227%
2026-06-01	15.3200	17.1900	15.0900	17.1900	+9.910%	15	705	-92.205%
2026-05-29	16.1300	16.7500	15.6400	15.6400	-0.191%	17	705	-91.432%
2026-05-28	14.6700	15.7500	14.6700	15.6700	+5.950%	8	692	-91.449%
2026-05-27	14.7900	14.7900	14.7900	14.7900	+1.510%	1	691	-90.940%
2026-05-26	14.1000	14.5700	13.8400	14.5700	+10.967%	17	691	-90.803%
2026-05-22	13.5000	14.1200	13.1300	13.1300	+12.898%	17	693	-89.794%
2026-05-21	11.0100	12.5700	10.4000	11.6300	+0.693%	94	696	-88.478%
2026-05-20	9.7700	11.6600	9.5400	11.5500	+28.333%	26	696	-88.398%
2026-05-19	9.3200	9.8500	8.8000	9.0000	-15.966%	356	663	-85.111%
2026-05-18	10.9200	10.9200	9.8800	10.7100	-10.601%	4	663	-87.488%
2026-05-15	12.8800	13.7700	11.9800	11.9800	-26.458%	156	663	-88.815%
2026-05-14	15.0900	16.2900	15.0900	16.2900	+15.287%	18	760	-91.774%
2026-05-13	11.7700	14.4300	11.7700	14.1300	+28.455%	43	747	-90.517%
2026-05-12	11.0000	11.0000	10.8600	11.0000	-15.319%	7	747	-87.818%
2026-05-11	12.2900	12.9900	12.2200	12.9900	+11.407%	105	747	-89.684%
2026-05-08	12.0500	12.0500	11.6600	11.6600	+17.304%	3	705	-88.508%
2026-05-07	10.6000	10.6000	9.8900	9.9400	-7.535%	13	705	-86.519%
2026-05-06	9.3200	10.7500	9.3200	10.7500	+48.686%	211	697	-87.535%
2026-05-05	6.4600	7.2300	6.4600	7.2300	+25.739%	10	615	-81.466%
2026-05-04	5.8100	5.8100	5.7500	5.7500	+10.790%	4	613	-76.696%
2026-04-30	5.0700	5.1900	4.6700	5.1900	+10.191%	50	610	-74.181%
2026-04-29	4.7100	4.7100	4.7100	4.7100	-4.656%	2	608	-71.550%
2026-04-28	5.1300	5.1300	4.9400	4.9400	-14.828%	4	610	-72.874%
2026-04-27	5.8900	5.8900	5.8000	5.8000	+1.933%	4	607	-76.897%
2026-04-24	4.9300	5.6900	4.9300	5.6900	+25.885%	8	608	-76.450%
2026-04-23	4.9700	5.0000	4.5200	4.5200	-10.139%	7	611	-70.354%
2026-04-22	4.6400	5.0300	4.6400	5.0300	+13.801%	258	607	-73.360%
2026-04-21	5.2600	5.2600	4.4000	4.4200	-11.423%	12	600	-69.683%
2026-04-20	5.1500	5.1500	4.9900	4.9900	+9.670%	5	600	-73.146%
2026-04-17	4.5500	4.5500	4.5500	4.5500	+35.015%	1	598	-70.549%
2026-04-15	2.5800	3.3700	2.5800	3.3700	+42.194%	109	597	-60.237%
2026-04-14	2.0000	2.3700	2.0000	2.3700	+63.448%	103	596	-43.460%
2026-04-09	1.4500	1.4500	1.4500	1.4500	+16.000%	1	595	-7.586%
2026-04-08	1.2600	1.2800	1.2400	1.2500	+50.602%	175	595	+7.200%
2026-04-06	0.8300	0.8300	0.8300	0.8300	+16.901%	250	537	+61.446%
2026-03-31	0.6700	0.7100	0.6700	0.7100	+26.786%	27	287	+88.732%
2026-03-30	0.5500	0.5600	0.5500	0.5600	-8.197%	170	282	+139.286%
2026-03-27	0.6100	0.6100	0.6100	0.6100	-45.045%	1	113	+119.672%
2026-03-24	1.1100	1.1100	1.1100	1.1100	+9.901%	2	113	+20.721%
2026-03-20	1.0900	1.0900	1.0100	1.0100	-45.699%	2	111	+32.673%
2026-03-13	1.9800	1.9800	1.8600	1.8600	-28.736%	3	110	-27.957%
2026-03-09	1.9500	2.6100	1.9500	2.6100	-10.000%	15	113	-48.659%
2026-03-05	3.1300	3.1300	2.9000	2.9000	-12.913%	22	114	-53.793%
2026-03-04	3.1300	3.3300	3.1300	3.3300	-4.310%	41	92	-59.760%
2026-03-02	3.4800	3.4800	3.4800	3.4800	-14.074%	50	53	-61.494%
2026-02-26	3.7600	4.0500	3.7600	4.0500	+3.581%	2	3	-66.914%
2026-02-24	3.9100	3.9100	3.9100	3.9100	0.000%	1	0	-65.729%

.dark-mode .grCLJK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .grCLJK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C775SPY Aug 31 2026 775.00 Call (SPY260831C00775000)option OPRA

SPY20260831C775
SPY Aug 31 2026 775.00 Call (SPY260831C00775000)
option OPRA