Dark

SPY20260831C785
SPY Aug 31 2026 785.00 Call (SPY260831C00785000)
option OPRA

EOD

Jul 27, 2026

0.4900-14.035%(-0.0800)705

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8500	0.8800	0.4900	0.4900	-14.035%	705	1,392	0.000%
2026-07-24	0.6500	0.8200	0.5500	0.5700	-10.938%	133	1,194	-14.035%
2026-07-23	0.9200	0.9200	0.5900	0.6400	-52.941%	310	1,130	-23.438%
2026-07-22	1.4400	1.6600	1.3400	1.3600	-13.924%	154	1,080	-63.971%
2026-07-21	1.3600	1.7200	1.3600	1.5800	+28.455%	245	1,027	-68.987%
2026-07-20	1.8500	1.8500	1.1800	1.2300	-12.143%	43	1,125	-60.163%
2026-07-17	1.7100	1.9800	1.4000	1.4000	-40.678%	163	1,118	-65.000%
2026-07-16	2.8900	3.1000	2.2000	2.3600	-24.841%	132	1,088	-79.237%
2026-07-15	3.5100	3.5700	2.6900	3.1400	-0.633%	43	1,017	-84.395%
2026-07-14	2.7200	3.2400	2.7200	3.1600	+11.661%	63	1,016	-84.494%
2026-07-13	3.7000	3.7000	2.8300	2.8300	-31.807%	49	1,013	-82.686%
2026-07-10	3.8000	4.1500	3.5000	4.1500	+11.559%	19	990	-88.193%
2026-07-09	2.9000	3.8000	2.7300	3.7200	+39.326%	565	986	-86.828%
2026-07-08	2.5800	2.6800	2.2200	2.6700	-14.696%	166	876	-81.648%
2026-07-07	3.8500	3.8500	3.0000	3.1300	-27.209%	76	803	-84.345%
2026-07-06	3.6000	4.3000	3.6000	4.3000	+34.375%	14	756	-88.605%
2026-07-02	4.5300	4.5300	2.8100	3.2000	-21.182%	29	735	-84.688%
2026-07-01	4.0100	4.4800	4.0100	4.0600	-7.094%	13	735	-87.931%
2026-06-30	3.8100	4.3700	3.8100	4.3700	+26.667%	167	738	-88.787%
2026-06-29	3.1000	3.4500	3.1000	3.4500	+34.766%	12	720	-85.797%
2026-06-26	2.4200	2.9200	2.4000	2.5600	-11.724%	35	725	-80.859%
2026-06-25	2.9100	3.4500	2.7000	2.9000	-14.201%	45	737	-83.103%
2026-06-24	3.9600	3.9600	2.8800	3.3800	+3.681%	15	735	-85.503%
2026-06-23	3.2400	3.9000	3.2400	3.2600	-35.953%	33	738	-84.969%
2026-06-22	6.4100	6.4100	5.0900	5.0900	-17.638%	11	731	-90.373%
2026-06-18	6.1800	6.1800	6.1800	6.1800	+3.000%	4	721	-92.071%
2026-06-17	6.0000	6.0000	6.0000	6.0000	-28.058%	79	721	-91.833%
2026-06-16	8.6000	8.6000	8.3400	8.3400	-1.651%	118	721	-94.125%
2026-06-15	8.0200	8.4800	8.0200	8.4800	+50.622%	8	838	-94.222%
2026-06-12	5.2500	6.7800	5.2500	5.6300	-5.378%	29	838	-91.297%
2026-06-11	4.0800	5.9500	3.7800	5.9500	+28.788%	12	838	-91.765%
2026-06-10	5.3400	5.3400	4.6200	4.6200	-0.645%	14	838	-89.394%
2026-06-09	4.2900	4.6500	3.3600	4.6500	-25.719%	46	829	-89.462%
2026-06-08	6.4700	6.4700	6.2600	6.2600	+14.442%	27	847	-92.173%
2026-06-05	8.6100	8.6100	5.4700	5.4700	-43.433%	58	869	-91.042%
2026-06-04	9.6700	9.6700	9.6700	9.6700	-5.566%	5	897	-94.933%
2026-06-03	11.1600	11.1600	10.2400	10.2400	-17.685%	7	897	-95.215%
2026-06-02	11.7700	12.9000	11.6900	12.4400	-1.970%	128	944	-96.061%
2026-06-01	11.0500	12.7100	11.0500	12.6900	+10.733%	71	882	-96.139%
2026-05-29	12.5900	12.5900	11.3600	11.4600	-1.799%	40	860	-95.724%
2026-05-28	10.7300	11.6700	10.7300	11.6700	+16.700%	104	893	-95.801%
2026-05-27	10.3800	10.5900	9.9500	10.0000	-4.031%	102	865	-95.100%
2026-05-26	10.7300	11.3700	10.3000	10.4200	+10.969%	200	929	-95.298%
2026-05-22	9.9300	10.2800	9.3900	9.3900	+10.471%	94	860	-94.782%
2026-05-21	7.8000	8.8200	7.8000	8.5000	+4.167%	217	843	-94.235%
2026-05-20	7.2000	8.3500	6.7900	8.1600	+27.700%	177	843	-93.995%
2026-05-19	6.0200	7.5100	6.0200	6.3900	-18.077%	221	864	-92.332%
2026-05-18	8.5500	8.5500	6.9400	7.8000	-6.587%	217	864	-93.718%
2026-05-15	9.1300	10.0400	8.3500	8.3500	-34.200%	152	864	-94.132%
2026-05-14	11.8500	12.8900	11.8500	12.6900	+19.943%	59	760	-96.139%
2026-05-13	8.6500	10.9100	8.5700	10.5800	+23.310%	41	759	-95.369%
2026-05-12	8.6000	8.6000	7.6400	8.5800	-10.345%	74	759	-94.289%
2026-05-11	9.4800	9.9000	9.4800	9.5700	+12.987%	17	759	-94.880%
2026-05-08	8.2500	8.7700	8.2500	8.4700	+19.128%	14	748	-94.215%
2026-05-07	7.5100	7.5100	7.1100	7.1100	+3.493%	48	742	-93.108%
2026-05-06	6.9200	6.9200	6.8700	6.8700	+33.658%	64	695	-92.868%
2026-05-05	5.1400	5.1400	5.1400	5.1400	+32.817%	1	707	-90.467%
2026-05-04	4.2500	4.2500	3.8700	3.8700	-20.697%	66	708	-87.339%
2026-05-01	4.9100	4.9100	4.8800	4.8800	+20.494%	2	662	-89.959%
2026-04-30	3.3200	4.0500	3.3200	4.0500	+35.906%	5	662	-87.901%
2026-04-29	2.9800	2.9800	2.9800	2.9800	-12.094%	1	662	-83.557%
2026-04-28	3.4000	3.4000	3.3900	3.3900	+1.497%	12	663	-85.546%
2026-04-22	3.1100	3.4100	3.1100	3.3400	-0.890%	98	663	-85.329%
2026-04-21	3.5800	3.5800	3.3700	3.3700	-2.601%	2	759	-85.460%
2026-04-20	3.4600	3.4600	3.4600	3.4600	-4.683%	1	759	-85.838%
2026-04-17	2.9300	3.9600	2.9300	3.6300	+41.797%	345	758	-86.501%
2026-04-16	2.4400	2.5900	2.4400	2.5600	+9.871%	3	420	-80.859%
2026-04-15	2.1200	2.3300	2.1200	2.3300	+46.541%	3	422	-78.970%
2026-04-14	1.1900	1.5900	1.1900	1.5900	+74.725%	6	421	-69.182%
2026-04-13	0.9100	0.9100	0.9100	0.9100	-5.208%	5	422	-46.154%
2026-04-09	0.9600	0.9600	0.9600	0.9600	+12.941%	2	419	-48.958%
2026-04-08	0.8500	0.8500	0.8500	0.8500	+44.068%	1	421	-42.353%
2026-04-07	0.5700	0.5900	0.5700	0.5900	-4.839%	500	422	-16.949%
2026-04-06	0.6200	0.6200	0.6200	0.6200	+19.231%	1	555	-20.968%
2026-03-31	0.5200	0.5200	0.5200	0.5200	-1.887%	250	554	-5.769%
2026-03-27	0.5500	0.5500	0.5300	0.5300	-5.357%	51	321	-7.547%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-27.273%	100	271	-12.500%
2026-03-24	0.7700	0.7700	0.7700	0.7700	-14.444%	1	171	-36.364%
2026-03-23	0.8400	0.9000	0.8400	0.9000	+7.143%	250	170	-45.556%
2026-03-20	0.8400	0.8400	0.8400	0.8400	-13.402%	1	154	-41.667%
2026-03-19	0.9700	0.9700	0.9700	0.9700	-11.818%	150	154	-49.485%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-11.290%	1	6	-55.455%
2026-03-17	1.3300	1.3300	1.2400	1.2400	-4.615%	2	6	-60.484%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-10.345%	1	6	-62.308%
2026-03-12	1.4300	1.4500	1.4300	1.4500	-16.667%	3	7	-66.207%
2026-03-09	1.7400	1.7400	1.7400	1.7400	-1.136%	1	4	-71.839%
2026-03-06	1.7600	1.7600	1.7600	1.7600	-3.825%	1	3	-72.159%
2026-03-05	1.8300	1.8300	1.8300	1.8300	-31.203%	1	2	-73.224%
2026-02-26	2.6600	2.6600	2.6600	2.6600	0.000%	1	1	-81.579%

.dark-mode .S3VB4v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3VB4v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C785SPY Aug 31 2026 785.00 Call (SPY260831C00785000)option OPRA

SPY20260831C785
SPY Aug 31 2026 785.00 Call (SPY260831C00785000)
option OPRA