Dark

SPY20260930C620
SPY Sep 30 2026 620.00 Call (SPY260930C00620000)
option OPRA

EOD

Sep 10, 2026

139.55-5.748%(-8.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	139.5500	139.5500	139.5500	139.5500	-5.748%	2	1,267	0.000%
2026-09-08	148.0600	148.0600	148.0600	148.0600	-4.416%	19	1,267	-5.748%
2026-09-03	151.6500	154.9000	151.6500	154.9000	+6.497%	4	1,286	-9.910%
2026-09-01	143.1900	145.4500	143.1900	145.4500	-2.166%	2	1,289	-4.056%
2026-08-26	148.4500	148.6700	148.4500	148.6700	+1.592%	9	1,288	-6.134%
2026-08-24	144.9000	146.3400	144.8100	146.3400	+0.157%	92	1,289	-4.640%
2026-08-20	146.1100	146.1100	146.1100	146.1100	-9.022%	3	1,240	-4.490%
2026-08-14	160.6000	160.6000	160.6000	160.6000	+4.988%	1	1,240	-13.107%
2026-08-11	154.0700	154.0700	152.9700	152.9700	-1.551%	14	1,241	-8.773%
2026-08-06	155.3800	155.3800	155.3800	155.3800	-1.000%	2	1,229	-10.188%
2026-08-05	157.1400	157.1400	156.9500	156.9500	+35.946%	6	1,229	-11.086%
2026-07-29	115.4500	115.4500	115.4500	115.4500	-9.030%	1	1,233	+20.875%
2026-07-28	126.9100	126.9100	126.9100	126.9100	+1.204%	2	1,232	+9.960%
2026-07-24	125.4000	125.4000	125.4000	125.4000	-9.308%	4	1,230	+11.284%
2026-07-06	136.9100	138.2700	136.9100	138.2700	+2.834%	8	1,234	+0.926%
2026-07-02	134.4600	134.4600	134.4600	134.4600	+7.568%	1	1,234	+3.786%
2026-06-26	125.0000	125.0000	125.0000	125.0000	-8.270%	1	1,234	+11.640%
2026-06-18	136.2700	136.2700	136.2700	136.2700	-0.220%	21	1,218	+2.407%
2026-06-17	136.5700	136.5700	136.5700	136.5700	-3.484%	4	1,218	+2.182%
2026-06-15	141.5000	141.5000	141.5000	141.5000	+13.618%	1	1,218	-1.378%
2026-06-11	124.5400	124.5400	124.5400	124.5400	+1.873%	30	1,218	+12.052%
2026-06-10	123.6200	123.6200	122.2500	122.2500	-2.278%	31	1,218	+14.151%
2026-06-09	125.1000	125.1000	125.1000	125.1000	-4.591%	5	1,188	+11.551%
2026-06-08	134.2800	134.2800	131.1200	131.1200	-0.456%	4	1,193	+6.429%
2026-06-05	141.4800	141.4800	131.7200	131.7200	-8.010%	15	1,194	+5.944%
2026-06-04	141.7100	143.1900	141.7100	143.1900	-1.669%	6	1,209	-2.542%
2026-06-03	147.6200	147.6200	145.6200	145.6200	-0.905%	9	1,215	-4.168%
2026-06-01	146.8700	146.9500	146.8700	146.9500	+1.177%	10	1,223	-5.036%
2026-05-29	145.2400	145.2400	145.2400	145.2400	+8.550%	1	1,233	-3.918%
2026-05-21	131.8000	133.8000	131.8000	133.8000	+0.413%	10	1,233	+4.297%
2026-05-20	133.8000	133.8000	133.2500	133.2500	+2.848%	7	1,233	+4.728%
2026-05-18	129.5600	129.5600	129.5600	129.5600	-8.022%	2	1,235	+7.711%
2026-05-14	138.8000	141.4300	138.8000	140.8600	+4.017%	12	1,235	-0.930%
2026-05-13	135.4200	135.4200	135.4200	135.4200	+5.780%	1	1,236	+3.050%
2026-05-07	128.0000	128.0200	128.0000	128.0200	-0.047%	60	1,236	+9.006%
2026-05-06	128.0800	128.0800	128.0800	128.0800	+17.332%	10	1,226	+8.955%
2026-04-30	109.1400	109.1600	109.1400	109.1600	+1.121%	2	1,226	+27.840%
2026-04-29	107.9500	107.9500	107.9500	107.9500	-0.516%	1	1,224	+29.273%
2026-04-28	108.5100	108.5100	108.5100	108.5100	+0.893%	3	1,224	+28.606%
2026-04-23	110.0000	110.0000	107.5500	107.5500	-0.297%	2	1,224	+29.754%
2026-04-22	108.3100	108.3100	107.8700	107.8700	-1.209%	5	1,224	+29.369%
2026-04-21	108.9800	109.3600	108.9800	109.1900	+15.569%	9	1,217	+27.805%
2026-04-14	92.9400	94.7700	92.9400	94.4800	+11.218%	15	1,217	+47.703%
2026-04-13	84.9500	84.9500	84.9500	84.9500	+6.587%	3	1,210	+64.273%
2026-04-08	80.1400	80.1400	79.7000	79.7000	+18.390%	3	1,210	+75.094%
2026-04-07	67.3200	67.3200	67.3200	67.3200	+0.149%	2	1,211	+107.294%
2026-04-06	68.6200	68.6200	67.2200	67.2200	+2.563%	6	1,209	+107.602%
2026-04-02	62.2000	65.5400	62.2000	65.5400	-3.830%	3	1,207	+112.923%
2026-04-01	67.2000	68.1500	66.8500	68.1500	+18.770%	19	1,207	+104.769%
2026-03-31	57.3800	57.3800	57.3800	57.3800	+7.756%	1	1,189	+143.203%
2026-03-30	56.7500	56.7500	52.7500	53.2500	-4.037%	74	1,190	+162.066%
2026-03-27	60.5000	60.8500	55.4900	55.4900	-13.025%	8	1,171	+151.487%
2026-03-26	67.0000	68.2500	63.8000	63.8000	-8.530%	21	1,166	+118.730%
2026-03-24	67.7500	70.0000	67.7500	69.7500	+6.505%	4	1,149	+100.072%
2026-03-20	65.4900	65.4900	65.4900	65.4900	-7.027%	4	1,148	+113.086%
2026-03-19	70.6600	70.9300	70.4400	70.4400	-19.598%	189	1,146	+98.112%
2026-03-11	87.5400	87.6100	87.5400	87.6100	+1.283%	6	959	+59.285%
2026-03-10	86.5000	86.5000	86.5000	86.5000	+11.974%	2	954	+61.329%
2026-03-09	76.9800	77.2500	76.9800	77.2500	-7.485%	9	953	+80.647%
2026-03-06	81.8500	84.8500	81.8500	83.5000	-7.212%	23	944	+67.126%
2026-03-02	89.9900	89.9900	89.9900	89.9900	-4.297%	3	931	+55.073%
2026-02-26	93.9700	94.0300	93.9700	94.0300	-0.402%	6	928	+48.410%
2026-02-20	94.4100	94.4100	94.4100	94.4100	+0.170%	3	928	+47.813%
2026-02-18	93.4400	94.2500	93.4400	94.2500	+5.425%	9	931	+48.064%
2026-02-17	87.6500	89.4000	87.4000	89.4000	+0.045%	147	934	+56.096%
2026-02-13	89.5400	89.5400	89.3600	89.3600	-10.407%	12	777	+56.166%
2026-02-10	101.0800	101.5800	99.7400	99.7400	+10.564%	747	777	+39.914%
2026-02-05	90.2100	90.2100	90.2100	90.2100	-12.773%	1	32	+54.695%
2026-01-27	103.4200	103.4200	103.4200	103.4200	+15.566%	1	32	+34.935%
2026-01-20	89.7300	89.7300	89.4900	89.4900	-12.778%	16	33	+55.939%
2026-01-09	102.9200	102.9500	102.6000	102.6000	0.000%	6	18	+36.014%
2026-01-07	102.6000	102.6000	102.6000	102.6000	+4.608%	1	18	+36.014%
2026-01-05	98.0800	98.0800	98.0800	98.0800	+2.199%	1	17	+42.282%
2025-12-31	95.9700	95.9700	95.9700	95.9700	-4.829%	1	17	+45.410%
2025-12-26	100.8400	100.8400	100.8400	100.8400	+10.208%	1	17	+38.388%
2025-12-19	91.5000	91.5000	91.5000	91.5000	-0.087%	1	16	+52.514%
2025-12-16	91.5800	91.5800	91.5800	91.5800	-3.397%	1	16	+52.380%
2025-12-12	95.5600	95.5600	94.8000	94.8000	-6.352%	2	15	+47.205%
2025-12-05	101.2300	101.2300	101.2300	101.2300	+3.317%	1	15	+37.854%
2025-12-03	97.9800	97.9800	97.9800	97.9800	+13.824%	2	14	+42.427%
2025-11-24	86.0800	86.0800	86.0800	86.0800	+5.490%	1	14	+62.117%
2025-11-20	81.6000	81.6000	81.6000	81.6000	-4.895%	1	14	+71.017%
2025-11-19	85.0000	85.8000	85.0000	85.8000	+3.038%	2	15	+62.646%
2025-11-18	83.2700	83.2700	83.2700	83.2700	-18.202%	2	15	+67.587%
2025-11-11	98.7100	101.8000	98.7100	101.8000	+1.233%	15	15	+37.083%
2025-11-10	97.9000	100.5600	97.9000	100.5600	+2.560%	17	28	+38.773%
2025-11-04	98.8100	99.7700	98.0500	98.0500	-6.619%	9	14	+42.325%
2025-10-29	105.0000	105.0000	105.0000	105.0000	+0.076%	1	5	+32.905%
2025-10-28	104.9200	104.9200	104.9200	104.9200	+21.225%	1	5	+33.006%
2025-10-15	86.6400	86.6400	86.5500	86.5500	+4.164%	2	6	+61.236%
2025-10-10	85.6500	85.6500	83.0000	83.0900	-10.376%	5	7	+67.950%
2025-10-09	92.7600	92.7600	92.7100	92.7100	-0.323%	2	3	+50.523%
2025-10-03	93.0000	93.0100	93.0000	93.0100	+5.501%	3	1	+50.038%
2025-10-01	88.1600	88.1600	88.1600	88.1600	-0.440%	2	2	+58.292%
2025-09-30	88.5500	88.5500	88.5500	88.5500	+1.084%	1	2	+57.595%
2025-09-29	87.6000	87.6000	87.6000	87.6000	0.000%	1	1	+59.304%

.dark-mode .VgSBy0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VgSBy0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C620SPY Sep 30 2026 620.00 Call (SPY260930C00620000)option OPRA

SPY20260930C620
SPY Sep 30 2026 620.00 Call (SPY260930C00620000)
option OPRA