Dark

SPY20260831C800
SPY Aug 31 2026 800.00 Call (SPY260831C00800000)
option OPRA

EOD

Jul 27, 2026

0.1600-5.882%(-0.0100)996

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2500	0.2500	0.1500	0.1600	-5.882%	996	11,375	0.000%
2026-07-24	0.1800	0.2200	0.1500	0.1700	-5.556%	1,048	11,710	-5.882%
2026-07-23	0.2600	0.2600	0.1600	0.1800	-50.000%	3,236	11,337	-11.111%
2026-07-22	0.4000	0.4700	0.3500	0.3600	-20.000%	7,402	9,745	-55.556%
2026-07-21	0.4000	0.5200	0.4000	0.4500	+32.353%	163	5,060	-64.444%
2026-07-20	0.5000	0.5400	0.3400	0.3400	-20.930%	285	5,039	-52.941%
2026-07-17	0.4700	0.6100	0.4300	0.4300	-39.437%	755	5,062	-62.791%
2026-07-16	0.9600	1.0000	0.6700	0.7100	-31.731%	1,279	5,308	-77.465%
2026-07-15	1.1900	1.2300	0.8800	1.0400	+2.970%	3,881	4,507	-84.615%
2026-07-14	0.9700	1.1000	0.9000	1.0100	0.000%	3,204	5,213	-84.158%
2026-07-13	1.3100	1.3900	0.9800	1.0100	-32.215%	236	3,116	-84.158%
2026-07-10	1.4300	1.5500	1.2800	1.4900	+6.429%	382	3,082	-89.262%
2026-07-09	1.0200	1.4300	1.0000	1.4000	+55.556%	292	3,045	-88.571%
2026-07-08	0.9500	1.0100	0.7800	0.9000	-25.000%	944	3,023	-82.222%
2026-07-07	1.5800	1.6100	1.1900	1.2000	-30.636%	534	3,680	-86.667%
2026-07-06	1.4900	1.7900	1.3900	1.7300	+30.075%	518	3,504	-90.751%
2026-07-02	1.7600	2.0300	1.0700	1.3300	-13.072%	328	3,378	-87.970%
2026-07-01	1.7200	1.9500	1.4400	1.5300	-18.182%	547	3,378	-89.542%
2026-06-30	1.5200	1.8800	1.5200	1.8700	+26.351%	278	3,287	-91.444%
2026-06-29	1.2100	1.5600	1.1000	1.4800	+48.000%	717	3,383	-89.189%
2026-06-26	1.0700	1.4600	1.0000	1.0000	-20.000%	295	3,238	-84.000%
2026-06-25	1.5800	1.6100	1.1400	1.2500	+0.806%	137	3,042	-87.200%
2026-06-24	1.5000	1.8100	1.2000	1.2400	-17.881%	157	3,012	-87.097%
2026-06-23	1.5100	1.8500	1.4000	1.5100	-33.480%	129	3,010	-89.404%
2026-06-22	2.9800	3.1700	2.2100	2.2700	-26.537%	937	2,943	-92.952%
2026-06-18	3.2400	3.2800	2.7400	3.0900	+34.348%	89	2,616	-94.822%
2026-06-17	3.5000	3.5100	2.1200	2.3000	-36.111%	225	2,616	-93.043%
2026-06-16	4.7500	4.7500	3.5000	3.6000	-27.565%	33	2,616	-95.556%
2026-06-15	4.2200	5.4200	4.2200	4.9700	+67.340%	224	2,701	-96.781%
2026-06-12	3.3000	3.8200	2.7500	2.9700	+0.338%	230	2,701	-94.613%
2026-06-11	2.0500	3.2700	1.9100	2.9600	+55.789%	228	2,701	-94.595%
2026-06-10	2.5000	3.0700	1.9000	1.9000	-31.900%	240	2,525	-91.579%
2026-06-09	3.4000	3.9200	1.8300	2.7900	-3.460%	512	2,527	-94.265%
2026-06-08	3.7700	3.7700	2.8500	2.8900	-3.667%	315	2,420	-94.464%
2026-06-05	5.0700	5.0700	2.8600	3.0000	-52.456%	228	2,137	-94.667%
2026-06-04	5.3500	6.6100	5.3500	6.3100	+3.105%	184	2,054	-97.464%
2026-06-03	7.2500	7.2500	6.0700	6.1200	-18.617%	538	2,166	-97.386%
2026-06-02	6.9300	7.8700	6.8900	7.5200	+0.267%	3,954	1,850	-97.872%
2026-06-01	6.4900	7.6900	6.3900	7.5000	+9.489%	838	985	-97.867%
2026-05-29	7.7300	7.7300	6.7000	6.8500	-4.062%	138	774	-97.664%
2026-05-28	5.8900	7.1500	5.8900	7.1400	+13.154%	174	739	-97.759%
2026-05-27	6.7000	6.7300	6.1500	6.3100	-4.827%	45	744	-97.464%
2026-05-26	6.3900	7.1300	6.1600	6.6300	+17.345%	136	736	-97.587%
2026-05-22	5.9800	6.3900	5.6200	5.6500	+12.550%	75	732	-97.168%
2026-05-21	4.6700	5.0200	4.6200	5.0200	+0.200%	7	752	-96.813%
2026-05-20	3.8100	5.0400	3.7500	5.0100	+32.540%	88	752	-96.806%
2026-05-19	3.9500	4.2600	3.3500	3.7800	-10.214%	21	691	-95.767%
2026-05-18	5.1500	5.1500	3.9600	4.2100	-16.634%	46	691	-96.200%
2026-05-15	6.1900	6.4700	5.0500	5.0500	-37.500%	57	691	-96.832%
2026-05-14	7.2800	8.8700	7.2800	8.0800	+17.101%	218	684	-98.020%
2026-05-13	5.2800	6.9000	5.2800	6.9000	+26.374%	67	631	-97.681%
2026-05-12	5.2200	5.4600	4.2900	5.4600	-3.534%	81	631	-97.070%
2026-05-11	5.0800	6.0500	5.0800	5.6600	+8.637%	107	631	-97.173%
2026-05-08	4.5900	5.3400	4.5900	5.2100	+35.677%	327	651	-96.929%
2026-05-07	4.4300	4.7200	3.6500	3.8400	-17.241%	149	680	-95.833%
2026-05-06	3.3800	4.7100	3.3800	4.6400	+68.116%	267	708	-96.552%
2026-05-05	2.3700	2.7600	2.3700	2.7600	+31.429%	24	556	-94.203%
2026-05-04	2.3600	2.5000	2.0900	2.1000	-22.509%	32	552	-92.381%
2026-05-01	2.4400	2.7900	2.4400	2.7100	+22.624%	40	543	-94.096%
2026-04-30	1.7800	2.2200	1.7800	2.2100	+29.240%	48	543	-92.760%
2026-04-29	1.7100	1.7100	1.7100	1.7100	-6.557%	1	556	-90.643%
2026-04-28	2.0800	2.0800	1.8300	1.8300	-21.459%	9	555	-91.257%
2026-04-27	2.3300	2.3300	2.2100	2.3300	+7.373%	29	556	-93.133%
2026-04-24	1.8300	2.2100	1.8300	2.1700	+33.951%	7	545	-92.627%
2026-04-23	1.9700	1.9700	1.6200	1.6200	-13.369%	6	549	-90.123%
2026-04-22	1.7300	1.8700	1.7300	1.8700	+11.976%	2	552	-91.444%
2026-04-21	2.1300	2.1300	1.6700	1.6700	-13.021%	8	549	-90.419%
2026-04-20	1.9800	2.0600	1.9100	1.9200	-8.571%	144	549	-91.667%
2026-04-17	1.7500	2.2900	1.7500	2.1000	+55.556%	69	534	-92.381%
2026-04-16	1.3500	1.3500	1.3500	1.3500	+12.500%	1	547	-88.148%
2026-04-15	0.9100	1.2000	0.9100	1.2000	+33.333%	64	547	-86.667%
2026-04-14	0.8200	0.9000	0.8100	0.9000	+69.811%	85	557	-82.222%
2026-04-13	0.5300	0.5300	0.5300	0.5300	-1.852%	1	530	-69.811%
2026-04-10	0.5300	0.5400	0.5300	0.5400	+12.500%	8	531	-70.370%
2026-04-09	0.4700	0.4800	0.4600	0.4800	0.000%	214	528	-66.667%
2026-04-08	0.5100	0.5200	0.4800	0.4800	+23.077%	206	648	-66.667%
2026-04-07	0.3700	0.3900	0.3700	0.3900	0.000%	40	453	-58.974%
2026-04-01	0.4000	0.4000	0.3900	0.3900	+18.182%	49	413	-58.974%
2026-03-31	0.3300	0.3300	0.3300	0.3300	+13.793%	1	364	-51.515%
2026-03-30	0.3000	0.3000	0.2800	0.2900	0.000%	7	363	-44.828%
2026-03-27	0.3200	0.3200	0.2900	0.2900	-17.143%	7	358	-44.828%
2026-03-26	0.3900	0.3900	0.3500	0.3500	-27.083%	8	351	-54.286%
2026-03-25	0.4800	0.4800	0.4800	0.4800	+2.128%	1	343	-66.667%
2026-03-24	0.4700	0.4700	0.4700	0.4700	-11.321%	15	342	-65.957%
2026-03-23	0.4800	0.5500	0.4800	0.5300	+20.455%	203	327	-69.811%
2026-03-20	0.4700	0.4900	0.4400	0.4400	-16.981%	21	128	-63.636%
2026-03-19	0.5700	0.5700	0.5300	0.5300	-19.697%	11	112	-69.811%
2026-03-17	0.6900	0.6900	0.6600	0.6600	-14.286%	4	101	-75.758%
2026-03-16	0.7800	0.7800	0.7700	0.7700	-9.412%	12	97	-79.221%
2026-03-12	0.8500	0.8600	0.8300	0.8500	-9.574%	6	86	-81.176%
2026-03-11	0.9400	0.9400	0.9400	0.9400	-5.051%	1	81	-82.979%
2026-03-10	0.9600	1.0800	0.9400	0.9900	+20.732%	45	80	-83.838%
2026-03-09	0.8000	0.8200	0.7900	0.8200	-19.608%	9	44	-80.488%
2026-03-06	1.0100	1.0500	1.0100	1.0200	-17.742%	8	36	-84.314%
2026-03-04	1.2500	1.2500	1.2400	1.2400	+9.735%	23	29	-87.097%
2026-03-03	1.1000	1.1300	1.0300	1.1300	-28.481%	8	10	-85.841%
2026-02-26	1.5800	1.5800	1.5800	1.5800	-23.301%	1	8	-89.873%
2026-02-25	1.9600	2.0600	1.8900	2.0600	0.000%	7	0	-92.233%

.dark-mode .XRJcpB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XRJcpB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C800SPY Aug 31 2026 800.00 Call (SPY260831C00800000)option OPRA

SPY20260831C800
SPY Aug 31 2026 800.00 Call (SPY260831C00800000)
option OPRA