Dark

SPY20260831C825
SPY Aug 31 2026 825.00 Call (SPY260831C00825000)
option OPRA

EOD

Jul 27, 2026

0.0500-16.667%(-0.0100)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0600	0.0600	0.0500	0.0500	-16.667%	43	1,598	0.000%
2026-07-23	0.0700	0.0700	0.0600	0.0600	-45.455%	52	1,609	-16.667%
2026-07-21	0.1000	0.1100	0.1000	0.1100	+10.000%	346	1,559	-54.545%
2026-07-20	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,656	-50.000%
2026-07-17	0.1100	0.1100	0.0900	0.0900	-43.750%	110	1,657	-44.444%
2026-07-16	0.1700	0.1700	0.1600	0.1600	-20.000%	33	1,548	-68.750%
2026-07-15	0.2100	0.2300	0.2000	0.2000	0.000%	3	1,516	-75.000%
2026-07-14	0.2100	0.2100	0.2000	0.2000	+11.111%	51	1,516	-75.000%
2026-07-13	0.2400	0.2400	0.1800	0.1800	-37.931%	55	1,465	-72.222%
2026-07-10	0.2800	0.2900	0.2800	0.2900	+7.407%	30	1,428	-82.759%
2026-07-09	0.2200	0.2800	0.2200	0.2700	+50.000%	11	1,403	-81.481%
2026-07-08	0.1700	0.1800	0.1700	0.1800	-52.632%	8	1,397	-72.222%
2026-07-06	0.3100	0.3800	0.3100	0.3800	+40.741%	55	1,400	-86.842%
2026-07-02	0.4300	0.4300	0.2700	0.2700	-27.027%	14	1,350	-81.481%
2026-07-01	0.3600	0.4200	0.3600	0.3700	-9.756%	105	1,350	-86.486%
2026-06-30	0.4100	0.4500	0.4000	0.4100	+10.811%	258	1,301	-87.805%
2026-06-29	0.3300	0.4000	0.3300	0.3700	+37.037%	80	1,201	-86.486%
2026-06-26	0.2500	0.3200	0.2500	0.2700	-3.571%	14	1,159	-81.481%
2026-06-25	0.3600	0.3600	0.2800	0.2800	0.000%	20	1,150	-82.143%
2026-06-24	0.3700	0.4300	0.2800	0.2800	-34.884%	14	1,153	-82.143%
2026-06-23	0.3600	0.4300	0.3600	0.4300	-33.846%	7	1,149	-88.372%
2026-06-22	0.6500	0.6500	0.6500	0.6500	-20.732%	1	1,145	-92.308%
2026-06-18	0.8700	0.8700	0.7400	0.8200	+36.667%	14	1,138	-93.902%
2026-06-17	0.9600	0.9700	0.5800	0.6000	-41.176%	34	1,138	-91.667%
2026-06-16	1.2900	1.2900	1.0200	1.0200	-38.554%	5	1,138	-95.098%
2026-06-15	1.3400	1.8400	1.3400	1.6600	+76.596%	109	1,235	-96.988%
2026-06-12	1.1100	1.2600	0.8900	0.9400	0.000%	15	1,235	-94.681%
2026-06-11	0.6300	1.0500	0.6300	0.9400	+46.875%	116	1,235	-94.681%
2026-06-10	0.7900	0.9200	0.6400	0.6400	-16.883%	37	1,134	-92.188%
2026-06-09	1.0600	1.0900	0.5600	0.7700	-23.000%	29	1,137	-93.506%
2026-06-08	1.1600	1.1900	0.9800	1.0000	+35.135%	53	1,129	-95.000%
2026-06-05	1.4800	1.4900	0.7400	0.7400	-67.965%	60	1,146	-93.243%
2026-06-04	1.7600	2.3100	1.7600	2.3100	+12.136%	37	1,154	-97.835%
2026-06-03	2.3100	2.3100	2.0000	2.0600	-24.818%	11	1,137	-97.573%
2026-06-02	2.7900	2.8000	2.7100	2.7400	-3.180%	47	1,134	-98.175%
2026-06-01	2.4500	2.8300	2.4300	2.8300	+12.302%	15	1,155	-98.233%
2026-05-29	2.8800	3.1000	2.5200	2.5200	-11.579%	7	1,143	-98.016%
2026-05-28	2.5400	2.8500	2.5400	2.8500	+12.205%	13	1,145	-98.246%
2026-05-27	2.7000	2.7000	2.5100	2.5400	+2.834%	497	1,140	-98.031%
2026-05-26	2.4700	2.8500	2.4700	2.4700	+5.106%	9	738	-97.976%
2026-05-22	2.3000	2.5000	2.3000	2.3500	+21.134%	20	740	-97.872%
2026-05-21	1.6400	1.9800	1.5600	1.9400	+4.865%	60	728	-97.423%
2026-05-20	1.7400	1.8500	1.7400	1.8500	+20.915%	12	728	-97.297%
2026-05-19	1.3800	1.5300	1.2100	1.5300	+2.685%	5	678	-96.732%
2026-05-18	1.9000	1.9600	1.4900	1.4900	-26.601%	6	678	-96.644%
2026-05-15	2.6600	2.7300	2.0300	2.0300	-40.469%	11	678	-97.537%
2026-05-14	3.6800	3.6800	3.4100	3.4100	+13.667%	2	671	-98.534%
2026-05-13	2.6700	3.0000	2.6700	3.0000	+55.440%	3	671	-98.333%
2026-05-12	1.9800	1.9800	1.9300	1.9300	-20.902%	8	671	-97.409%
2026-05-11	2.3700	2.4400	2.3700	2.4400	+31.892%	2	671	-97.951%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+32.143%	2	669	-97.297%
2026-05-07	1.6800	1.6800	1.4000	1.4000	-18.129%	3	669	-96.429%
2026-05-06	1.2400	1.7100	1.2400	1.7100	+64.423%	17	667	-97.076%
2026-05-01	1.0000	1.0900	0.9800	1.0400	+79.310%	18	648	-95.192%
2026-04-29	0.5800	0.5800	0.5800	0.5800	-28.395%	150	648	-91.379%
2026-04-28	0.8100	0.8100	0.8100	0.8100	-10.989%	2	798	-93.827%
2026-04-27	0.8900	0.9200	0.8900	0.9100	+5.814%	751	796	-94.505%
2026-04-24	0.8000	0.8600	0.8000	0.8600	+16.216%	3	1,445	-94.186%
2026-04-23	0.7400	0.7400	0.7400	0.7400	+2.778%	750	1,446	-93.243%
2026-04-22	0.7200	0.7200	0.7200	0.7200	-16.279%	3	782	-93.056%
2026-04-17	0.7100	0.8600	0.7100	0.8600	+62.264%	9	779	-94.186%
2026-04-16	0.5700	0.5700	0.5300	0.5300	+3.922%	7	773	-90.566%
2026-04-15	0.4700	0.5100	0.4700	0.5100	+41.667%	4	769	-90.196%
2026-04-14	0.3600	0.3600	0.3600	0.3600	+44.000%	10	767	-86.111%
2026-04-13	0.2300	0.2500	0.2300	0.2500	+13.636%	41	774	-80.000%
2026-04-08	0.2200	0.2200	0.2200	0.2200	0.000%	4	747	-77.273%
2026-04-02	0.2000	0.2200	0.1800	0.2200	+37.500%	4	750	-77.273%
2026-03-31	0.1800	0.1800	0.1600	0.1600	+6.667%	19	750	-68.750%
2026-03-30	0.1500	0.1500	0.1500	0.1500	-25.000%	13	760	-66.667%
2026-03-26	0.2100	0.2100	0.2000	0.2000	-13.043%	3	766	-75.000%
2026-03-24	0.2500	0.2500	0.2300	0.2300	-11.538%	3	763	-78.261%
2026-03-23	0.2600	0.2600	0.2600	0.2600	+13.043%	13	762	-80.769%
2026-03-20	0.2300	0.2300	0.2300	0.2300	-11.538%	10	749	-78.261%
2026-03-19	0.2600	0.2600	0.2600	0.2600	-7.143%	1	739	-80.769%
2026-03-18	0.2700	0.2800	0.2600	0.2800	-6.667%	8	738	-82.143%
2026-03-16	0.3100	0.3100	0.3000	0.3000	-6.250%	13	732	-83.333%
2026-03-13	0.3400	0.3400	0.3200	0.3200	-21.951%	5	724	-84.375%
2026-03-06	0.4100	0.4100	0.4100	0.4100	-14.583%	235	720	-87.805%
2026-03-04	0.4800	0.4800	0.4800	0.4800	-18.644%	205	485	-89.583%
2026-03-02	0.5900	0.5900	0.5900	0.5900	-3.279%	150	280	-91.525%
2026-02-27	0.5900	0.6100	0.5900	0.6100	-24.691%	130	130	-91.803%
2026-02-25	0.8100	0.8100	0.8100	0.8100	0.000%	1	0	-93.827%

.dark-mode .WZqNJB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WZqNJB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260831C825SPY Aug 31 2026 825.00 Call (SPY260831C00825000)option OPRA

SPY20260831C825
SPY Aug 31 2026 825.00 Call (SPY260831C00825000)
option OPRA