Dark

SPY20260930C600
SPY Sep 30 2026 600.00 Call (SPY260930C00600000)
option OPRA

EOD

Jul 22, 2026

152.75-3.200%(-5.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	152.7500	152.7500	152.7500	152.7500	-3.200%	1	1,646	0.000%
2026-07-09	157.8000	157.8000	157.8000	157.8000	+1.879%	3	1,647	-3.200%
2026-07-07	154.8900	154.8900	154.8900	154.8900	+2.130%	1	1,647	-1.382%
2026-07-02	151.6600	151.6600	151.6600	151.6600	-0.204%	1	1,647	+0.719%
2026-07-01	151.9700	151.9700	151.9700	151.9700	+5.593%	1	1,647	+0.513%
2026-06-24	143.9200	143.9200	143.9200	143.9200	-2.592%	1	1,648	+6.135%
2026-06-23	147.7500	147.7500	147.7500	147.7500	-4.369%	1	1,649	+3.384%
2026-06-22	154.5000	154.5000	154.5000	154.5000	+11.754%	7	1,648	-1.133%
2026-06-11	139.5500	139.5500	138.2500	138.2500	+1.654%	3	1,650	+10.488%
2026-06-10	139.2500	139.2500	136.0000	136.0000	-1.449%	5	1,650	+12.316%
2026-06-09	138.0000	138.0000	138.0000	138.0000	-6.757%	1	1,648	+10.688%
2026-06-05	155.6800	157.3600	148.0000	148.0000	-8.867%	8	1,648	+3.209%
2026-06-04	162.4000	162.4000	162.4000	162.4000	-0.988%	2	1,642	-5.942%
2026-05-28	163.7500	164.0200	163.7500	164.0200	+3.320%	3	1,643	-6.871%
2026-05-26	158.6600	158.7500	158.6600	158.7500	+6.187%	3	1,643	-3.780%
2026-05-20	149.5000	149.5000	149.5000	149.5000	-6.859%	2	1,644	+2.174%
2026-05-14	160.5600	160.5600	160.5100	160.5100	+3.870%	2	1,645	-4.835%
2026-05-13	149.7000	154.8000	149.7000	154.5300	+5.864%	4	1,645	-1.152%
2026-05-12	145.3100	145.9700	145.3100	145.9700	-3.273%	7	1,645	+4.645%
2026-05-11	152.0200	152.0200	150.9100	150.9100	+7.135%	4	1,645	+1.219%
2026-05-06	140.8600	140.8600	140.8600	140.8600	+2.406%	2	1,644	+8.441%
2026-05-05	137.5500	137.5500	137.5500	137.5500	+4.205%	1	1,646	+11.051%
2026-05-04	134.8500	134.8500	132.0000	132.0000	+4.265%	2	1,646	+15.720%
2026-04-30	126.6000	126.6000	126.6000	126.6000	+0.844%	13	1,645	+20.656%
2026-04-29	125.5400	125.5400	125.5400	125.5400	-2.795%	3	1,632	+21.674%
2026-04-27	129.1500	129.1500	129.1500	129.1500	+2.176%	1	1,632	+18.273%
2026-04-23	126.4000	126.4000	126.4000	126.4000	-0.071%	2	1,632	+20.847%
2026-04-22	126.3800	126.5800	126.2700	126.4900	+7.195%	8	1,634	+20.761%
2026-04-16	118.0000	118.0000	118.0000	118.0000	+5.972%	1	1,632	+29.449%
2026-04-14	108.4900	111.3500	108.4900	111.3500	+12.169%	6	1,632	+37.180%
2026-04-10	100.4200	101.2300	99.0500	99.2700	+3.514%	8	1,632	+53.873%
2026-04-08	97.0300	97.3100	95.4600	95.9000	+16.894%	10	1,636	+59.281%
2026-04-07	81.4300	82.0400	81.4300	82.0400	-1.678%	2	1,635	+86.190%
2026-04-06	83.4400	83.4400	83.4400	83.4400	+3.280%	1	1,634	+83.066%
2026-04-02	76.3500	83.0000	76.3500	80.7900	+9.249%	7	1,630	+89.070%
2026-03-31	73.9500	73.9500	73.9500	73.9500	+9.119%	1	1,630	+106.558%
2026-03-30	71.0200	71.0200	67.7700	67.7700	-2.936%	3	1,631	+125.395%
2026-03-27	74.1000	74.1000	69.8200	69.8200	-9.945%	28	1,630	+118.777%
2026-03-26	82.6100	82.6100	77.5300	77.5300	-10.297%	23	1,615	+97.021%
2026-03-25	86.3700	86.4300	86.3500	86.4300	+0.209%	7	1,612	+76.733%
2026-03-23	87.8100	87.8100	86.1300	86.2500	+8.559%	16	1,611	+77.101%
2026-03-20	80.0400	80.0400	78.5000	79.4500	-10.043%	16	1,596	+92.259%
2026-03-19	85.6800	88.3200	85.6500	88.3200	-1.768%	196	1,595	+72.951%
2026-03-18	90.0000	90.0000	89.9100	89.9100	-7.728%	3	1,399	+69.892%
2026-03-17	97.4400	97.4400	97.4400	97.4400	+7.669%	1	1,396	+56.763%
2026-03-13	90.5000	90.5000	90.5000	90.5000	-5.866%	2	1,395	+68.785%
2026-03-12	95.0000	96.1400	95.0000	96.1400	-3.860%	45	1,393	+58.883%
2026-03-11	100.0000	100.0000	100.0000	100.0000	+7.724%	3	1,358	+52.750%
2026-03-09	94.7100	94.7100	92.8300	92.8300	-6.100%	31	1,355	+64.548%
2026-03-06	98.7500	98.8600	97.3600	98.8600	-5.488%	8	1,324	+54.511%
2026-03-05	104.7500	104.7500	102.3600	104.6000	-4.098%	43	1,319	+46.033%
2026-03-04	109.0700	109.0700	109.0700	109.0700	+11.455%	5	1,281	+40.048%
2026-03-03	98.5900	98.5900	97.8600	97.8600	-9.339%	3	1,281	+56.090%
2026-03-02	104.1300	107.9400	104.1300	107.9400	-2.113%	9	1,281	+41.514%
2026-02-26	111.2200	111.2200	108.7500	110.2700	+1.258%	12	1,278	+38.524%
2026-02-24	108.9000	108.9000	108.9000	108.9000	+2.024%	10	1,266	+40.266%
2026-02-23	108.3900	108.3900	106.7400	106.7400	-5.002%	10	1,266	+43.105%
2026-02-20	112.3600	112.3600	112.3600	112.3600	+1.840%	2	1,259	+35.947%
2026-02-18	110.3300	110.3300	110.3300	110.3300	-7.286%	1	1,259	+38.448%
2026-02-10	119.0000	119.0000	119.0000	119.0000	+1.062%	1	1,258	+28.361%
2026-02-09	114.8900	117.7500	114.8900	117.7500	+7.045%	9	1,258	+29.724%
2026-02-06	110.0000	110.0000	110.0000	110.0000	+5.022%	1	1,258	+38.864%
2026-02-05	106.8100	108.2400	104.7400	104.7400	-4.816%	45	1,257	+45.837%
2026-02-04	110.0400	110.0400	110.0400	110.0400	-2.030%	1	1,213	+38.813%
2026-02-03	112.4400	112.6800	110.5900	112.3200	-3.794%	352	1,212	+35.995%
2026-01-29	114.3600	116.7500	112.3100	116.7500	-0.034%	715	860	+30.835%
2026-01-26	117.1000	117.1000	116.7900	116.7900	+2.447%	20	161	+30.790%
2026-01-23	114.0000	114.0000	114.0000	114.0000	-0.009%	1	161	+33.991%
2026-01-22	114.0100	114.0100	114.0100	114.0100	+2.022%	5	162	+33.979%
2026-01-21	107.7100	111.7500	107.7100	111.7500	+5.964%	6	162	+36.689%
2026-01-20	106.2000	106.2000	105.4600	105.4600	-10.247%	5	162	+44.842%
2026-01-16	118.5000	118.5000	116.9100	117.5000	-0.212%	14	149	+30.000%
2026-01-15	119.5000	119.5000	117.5000	117.7500	-2.323%	30	149	+29.724%
2026-01-12	118.7500	120.5500	118.7500	120.5500	+0.668%	10	164	+26.711%
2026-01-09	117.0000	120.0000	117.0000	119.7500	+1.604%	50	158	+27.557%
2026-01-07	117.8600	117.8600	117.8600	117.8600	-0.237%	10	148	+29.603%
2026-01-06	116.3200	118.2400	116.3200	118.1400	+3.504%	25	148	+29.296%
2026-01-05	114.1400	114.1400	114.1400	114.1400	+1.107%	1	148	+33.827%
2025-12-31	112.8900	112.8900	112.8900	112.8900	-4.005%	1	146	+35.309%
2025-12-26	117.6000	117.6000	117.6000	117.6000	-0.297%	1	146	+29.889%
2025-12-24	117.9500	117.9500	117.9500	117.9500	+1.901%	5	146	+29.504%
2025-12-23	115.0000	116.0000	115.0000	115.7500	+2.117%	25	146	+31.965%
2025-12-22	112.0000	113.3500	111.9800	113.3500	+2.765%	10	147	+34.760%
2025-12-19	109.5000	110.3000	109.5000	110.3000	+4.550%	15	137	+38.486%
2025-12-18	105.5000	105.5000	105.5000	105.5000	0.000%	10	138	+44.787%
2025-12-17	105.6100	105.6100	105.5000	105.5000	-2.908%	15	138	+44.787%
2025-12-16	107.1200	108.6600	106.3400	108.6600	-2.921%	11	138	+40.576%
2025-12-15	111.9300	111.9300	111.9300	111.9300	+0.305%	10	128	+36.469%
2025-12-12	112.5000	112.7300	110.5000	111.5900	-4.892%	35	128	+36.885%
2025-12-11	117.1300	117.3300	117.1300	117.3300	-0.509%	6	118	+30.188%
2025-12-10	113.5600	117.9700	113.5600	117.9300	+3.885%	8	118	+29.526%
2025-12-08	113.5200	113.5200	113.5200	113.5200	+5.846%	1	117	+34.558%
2025-11-25	106.3000	108.0100	106.3000	107.2500	+7.068%	91	116	+42.424%
2025-11-21	95.0000	100.1700	95.0000	100.1700	+4.213%	11	25	+52.491%
2025-11-20	96.0800	96.1200	96.0800	96.1200	-1.708%	4	25	+58.916%
2025-11-18	97.7900	97.7900	97.7900	97.7900	-6.242%	1	22	+56.202%
2025-11-14	104.3000	104.3000	104.3000	104.3000	-7.781%	1	21	+46.453%
2025-11-10	113.1000	113.1000	113.1000	113.1000	-7.401%	1	21	+35.057%
2025-10-29	122.3500	122.3500	122.1400	122.1400	+1.017%	2	21	+25.061%
2025-10-28	120.9100	120.9100	120.9100	120.9100	+1.845%	1	20	+26.334%
2025-10-27	118.2000	118.7300	118.2000	118.7200	+4.886%	16	16	+28.664%
2025-10-24	113.1900	113.1900	113.1900	113.1900	+4.159%	1	16	+34.950%
2025-10-23	107.7100	109.0300	107.7100	108.6700	+0.120%	8	17	+40.563%
2025-10-22	108.5400	108.5400	108.5400	108.5400	-0.257%	1	9	+40.732%
2025-10-20	108.8200	108.8200	108.8200	108.8200	+8.603%	1	10	+40.369%
2025-10-16	107.3700	107.3700	100.2000	100.2000	-1.057%	2	10	+52.445%
2025-10-15	101.2700	101.2700	101.2700	101.2700	-1.344%	1	10	+50.834%
2025-10-13	101.0000	102.6500	101.0000	102.6500	+4.659%	2	9	+48.807%
2025-10-10	98.4300	98.4300	98.0800	98.0800	-11.584%	3	8	+55.740%
2025-10-08	111.2500	111.2500	110.9300	110.9300	+0.462%	4	5	+37.699%
2025-10-06	109.3100	110.4200	109.3100	110.4200	+7.090%	5	5	+38.335%
2025-09-30	103.2900	103.2900	103.1100	103.1100	0.000%	2	1	+48.143%

.dark-mode .t9hGG6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t9hGG6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C600SPY Sep 30 2026 600.00 Call (SPY260930C00600000)option OPRA

SPY20260930C600
SPY Sep 30 2026 600.00 Call (SPY260930C00600000)
option OPRA