Dark

SPY20260831C780
SPY Aug 31 2026 780.00 Call (SPY260831C00780000)
option OPRA

EOD

Jul 27, 2026

0.8400-10.638%(-0.1000)1,502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3800	1.3800	0.7700	0.8400	-10.638%	1,502	21,255	0.000%
2026-07-24	1.0800	1.3300	0.8800	0.9400	-14.545%	873	20,780	-10.638%
2026-07-23	1.3700	1.5200	0.9500	1.1000	-44.724%	4,200	20,381	-23.636%
2026-07-22	2.1900	2.5400	1.9900	1.9900	-15.319%	7,650	18,852	-57.789%
2026-07-21	2.2400	2.5800	2.0300	2.3500	+32.022%	220	14,577	-64.255%
2026-07-20	2.5000	2.6900	1.7500	1.7800	-15.640%	252	14,499	-52.809%
2026-07-17	2.4400	2.9200	2.1000	2.1100	-37.574%	245	14,465	-60.190%
2026-07-16	4.0900	4.3900	3.1000	3.3800	-24.554%	271	14,413	-75.148%
2026-07-15	4.9100	4.9100	3.7700	4.4800	+5.910%	81	14,255	-81.250%
2026-07-14	4.2700	4.5500	3.9100	4.2300	+7.908%	31	14,414	-80.142%
2026-07-13	4.8600	5.1200	3.9200	3.9200	-29.242%	4,702	14,401	-78.571%
2026-07-10	5.1200	5.6500	4.6500	5.5400	+11.694%	495	11,641	-84.838%
2026-07-09	3.9200	5.0500	3.8000	4.9600	+35.890%	427	11,317	-83.065%
2026-07-08	3.4600	3.6800	2.9500	3.6500	-12.888%	477	11,173	-76.986%
2026-07-07	4.7700	4.7700	4.0000	4.1900	-24.640%	108	11,118	-79.952%
2026-07-06	4.6600	5.5800	4.6600	5.5600	+26.941%	93	11,076	-84.892%
2026-07-02	5.4600	6.0500	3.6800	4.3800	-14.951%	282	11,009	-80.822%
2026-07-01	4.8300	5.7600	4.5700	5.1500	-4.275%	195	11,009	-83.689%
2026-06-30	4.6600	5.6900	4.6100	5.3800	+20.358%	476	10,878	-84.387%
2026-06-29	4.2300	4.5300	3.5100	4.4700	+17.323%	25	10,646	-81.208%
2026-06-26	3.1800	4.0500	3.1800	3.8100	+3.533%	62	10,655	-77.953%
2026-06-25	4.0400	4.4800	3.6800	3.6800	-0.541%	162	10,655	-77.174%
2026-06-24	4.8300	5.1700	3.6600	3.7000	-11.058%	128	10,748	-77.297%
2026-06-23	4.1900	5.4500	4.1600	4.1600	-32.903%	486	10,756	-79.808%
2026-06-22	7.9300	7.9300	6.2000	6.2000	-19.166%	331	10,768	-86.452%
2026-06-18	7.7900	7.7900	6.9500	7.6700	+34.561%	69	10,697	-89.048%
2026-06-17	8.7500	8.7500	5.7000	5.7000	-30.488%	154	10,697	-85.263%
2026-06-16	10.0300	10.4000	8.2000	8.2000	-20.000%	60	10,697	-89.756%
2026-06-15	9.5900	11.2900	9.5900	10.2500	+48.983%	9,922	1,198	-91.805%
2026-06-12	7.2300	8.4500	6.4100	6.8800	-1.007%	151	1,198	-87.791%
2026-06-11	4.8000	6.9500	4.6100	6.9500	+46.934%	146	1,198	-87.914%
2026-06-10	6.6300	6.6800	4.6800	4.7300	-27.896%	185	1,209	-82.241%
2026-06-09	7.9000	8.6700	4.3700	6.5600	-6.017%	318	1,211	-87.195%
2026-06-08	8.0500	8.2000	6.9800	6.9800	+3.869%	59	1,102	-87.966%
2026-06-05	11.1000	11.1000	6.7200	6.7200	-47.907%	35	1,102	-87.500%
2026-06-04	11.1900	13.5800	11.1900	12.9000	+3.614%	10	1,104	-93.488%
2026-06-03	12.8000	13.2700	12.4500	12.4500	-15.593%	18	1,105	-93.253%
2026-06-02	13.7300	14.8700	13.6300	14.7500	-0.405%	24	1,120	-94.305%
2026-06-01	13.2100	14.8100	13.0700	14.8100	+6.241%	87	1,119	-94.328%
2026-05-29	13.8600	13.9400	13.1300	13.9400	+2.575%	56	1,082	-93.974%
2026-05-28	12.8900	13.6300	12.5700	13.5900	+9.951%	69	1,039	-93.819%
2026-05-27	12.5500	12.5500	12.3600	12.3600	-2.600%	2	984	-93.204%
2026-05-26	12.1500	13.0100	12.0500	12.6900	+15.574%	85	983	-93.381%
2026-05-22	10.9100	12.1700	10.9100	10.9800	+1.761%	98	977	-92.350%
2026-05-21	8.9300	10.7900	8.8000	10.7900	+7.577%	257	973	-92.215%
2026-05-20	8.3400	10.1200	7.9100	10.0300	+28.590%	553	973	-91.625%
2026-05-19	8.0800	8.9400	7.2500	7.8000	-13.621%	415	604	-89.231%
2026-05-18	8.8800	9.0600	8.0900	9.0300	-7.951%	484	604	-90.698%
2026-05-15	12.0800	12.0800	9.8100	9.8100	-31.494%	169	604	-91.437%
2026-05-14	14.0900	15.4000	14.0900	14.3200	+15.951%	57	599	-94.134%
2026-05-13	10.0300	12.6500	10.0300	12.3500	+42.940%	10	589	-93.198%
2026-05-12	9.8500	9.8500	8.6400	8.6400	-20.734%	20	589	-90.278%
2026-05-11	11.1900	11.1900	10.9000	10.9000	+9.000%	3	589	-92.294%
2026-05-08	10.1500	10.4200	10.0000	10.0000	+5.152%	122	582	-91.600%
2026-05-07	9.0900	9.5100	9.0900	9.5100	+9.060%	5	567	-91.167%
2026-05-06	7.0900	8.7200	7.0900	8.7200	+44.371%	15	562	-90.367%
2026-05-05	5.5500	6.0400	5.4800	6.0400	+28.238%	9	557	-86.093%
2026-05-04	5.3200	5.3200	4.6900	4.7100	-18.933%	5	559	-82.166%
2026-05-01	5.8700	5.8700	5.8100	5.8100	+34.803%	2	558	-85.542%
2026-04-30	4.0700	4.3100	4.0700	4.3100	+18.407%	40	558	-80.510%
2026-04-29	3.6400	3.6400	3.6400	3.6400	-11.650%	2	544	-76.923%
2026-04-28	3.9200	4.1200	3.9200	4.1200	-11.966%	12	545	-79.612%
2026-04-27	4.9800	4.9800	4.6800	4.6800	-5.071%	3	535	-82.051%
2026-04-24	4.0300	4.9300	4.0300	4.9300	+42.899%	8	536	-82.961%
2026-04-23	4.3000	4.3000	3.4500	3.4500	-17.266%	7	533	-75.652%
2026-04-22	3.8400	4.2000	3.8400	4.1700	+2.963%	277	537	-79.856%
2026-04-21	4.5500	4.5500	4.0500	4.0500	-1.937%	3	764	-79.259%
2026-04-20	4.0500	4.1300	4.0500	4.1300	-4.839%	17	764	-79.661%
2026-04-17	4.5300	4.5300	4.3400	4.3400	+52.281%	454	765	-80.645%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+14.919%	1	317	-70.526%
2026-04-15	2.1900	2.4800	2.1800	2.4800	+100.000%	12	318	-66.129%
2026-04-13	1.2400	1.2400	1.2400	1.2400	+14.815%	4	320	-32.258%
2026-04-08	1.0800	1.0800	1.0800	1.0800	+58.824%	40	320	-22.222%
2026-04-06	0.6800	0.6800	0.6800	0.6800	+6.250%	250	320	+23.529%
2026-03-26	0.6800	0.6800	0.6400	0.6400	-26.437%	21	71	+31.250%
2026-03-25	0.8700	0.8700	0.8700	0.8700	-7.447%	7	50	-3.448%
2026-03-24	0.9400	0.9400	0.9400	0.9400	-21.667%	20	45	-10.638%
2026-03-19	1.2000	1.2000	1.2000	1.2000	-19.463%	4	25	-30.000%
2026-03-17	1.4900	1.4900	1.4900	1.4900	-19.459%	1	21	-43.624%
2026-03-12	1.8500	1.8500	1.8500	1.8500	-13.953%	1	21	-54.595%
2026-03-06	2.0900	2.1500	2.0900	2.1500	-2.715%	5	20	-60.930%
2026-03-05	2.4100	2.4100	2.2100	2.2100	-19.343%	3	16	-61.991%
2026-03-04	2.7400	2.7400	2.7400	2.7400	+22.321%	3	13	-69.343%
2026-03-03	2.2400	2.2400	2.2400	2.2400	-25.333%	3	10	-62.500%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-5.063%	3	7	-72.000%
2026-02-26	3.1600	3.1600	3.1600	3.1600	+2.597%	3	0	-73.418%
2026-02-23	3.3100	3.3100	3.0800	3.0800	0.000%	2	0	-72.727%

.dark-mode .bgbM4T{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bgbM4T{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C780SPY Aug 31 2026 780.00 Call (SPY260831C00780000)option OPRA

SPY20260831C780
SPY Aug 31 2026 780.00 Call (SPY260831C00780000)
option OPRA