Dark

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

EOD

Jul 24, 2026

125.40-9.308%(-12.87)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	125.4000	125.4000	125.4000	125.4000	-9.308%	4	1,230	0.000%
2026-07-06	136.9100	138.2700	136.9100	138.2700	+2.834%	8	1,234	-9.308%
2026-07-02	134.4600	134.4600	134.4600	134.4600	+7.568%	1	1,234	-6.738%
2026-06-26	125.0000	125.0000	125.0000	125.0000	-8.270%	1	1,234	+0.320%
2026-06-18	136.2700	136.2700	136.2700	136.2700	-0.220%	21	1,218	-7.977%
2026-06-17	136.5700	136.5700	136.5700	136.5700	-3.484%	4	1,218	-8.179%
2026-06-15	141.5000	141.5000	141.5000	141.5000	+13.618%	1	1,218	-11.378%
2026-06-11	124.5400	124.5400	124.5400	124.5400	+1.873%	30	1,218	+0.691%
2026-06-10	123.6200	123.6200	122.2500	122.2500	-2.278%	31	1,218	+2.577%
2026-06-09	125.1000	125.1000	125.1000	125.1000	-4.591%	5	1,188	+0.240%
2026-06-08	134.2800	134.2800	131.1200	131.1200	-0.456%	4	1,193	-4.362%
2026-06-05	141.4800	141.4800	131.7200	131.7200	-8.010%	15	1,194	-4.798%
2026-06-04	141.7100	143.1900	141.7100	143.1900	-1.669%	6	1,209	-12.424%
2026-06-03	147.6200	147.6200	145.6200	145.6200	-0.905%	9	1,215	-13.885%
2026-06-01	146.8700	146.9500	146.8700	146.9500	+1.177%	10	1,223	-14.665%
2026-05-29	145.2400	145.2400	145.2400	145.2400	+8.550%	1	1,233	-13.660%
2026-05-21	131.8000	133.8000	131.8000	133.8000	+0.413%	10	1,233	-6.278%
2026-05-20	133.8000	133.8000	133.2500	133.2500	+2.848%	7	1,233	-5.891%
2026-05-18	129.5600	129.5600	129.5600	129.5600	-8.022%	2	1,235	-3.211%
2026-05-14	138.8000	141.4300	138.8000	140.8600	+4.017%	12	1,235	-10.975%
2026-05-13	135.4200	135.4200	135.4200	135.4200	+5.780%	1	1,236	-7.399%
2026-05-07	128.0000	128.0200	128.0000	128.0200	-0.047%	60	1,236	-2.047%
2026-05-06	128.0800	128.0800	128.0800	128.0800	+17.332%	10	1,226	-2.092%
2026-04-30	109.1400	109.1600	109.1400	109.1600	+1.121%	2	1,226	+14.877%
2026-04-29	107.9500	107.9500	107.9500	107.9500	-0.516%	1	1,224	+16.165%
2026-04-28	108.5100	108.5100	108.5100	108.5100	+0.893%	3	1,224	+15.565%
2026-04-23	110.0000	110.0000	107.5500	107.5500	-0.297%	2	1,224	+16.597%
2026-04-22	108.3100	108.3100	107.8700	107.8700	-1.209%	5	1,224	+16.251%
2026-04-21	108.9800	109.3600	108.9800	109.1900	+15.569%	9	1,217	+14.846%
2026-04-14	92.9400	94.7700	92.9400	94.4800	+11.218%	15	1,217	+32.727%
2026-04-13	84.9500	84.9500	84.9500	84.9500	+6.587%	3	1,210	+47.616%
2026-04-08	80.1400	80.1400	79.7000	79.7000	+18.390%	3	1,210	+57.340%
2026-04-07	67.3200	67.3200	67.3200	67.3200	+0.149%	2	1,211	+86.275%
2026-04-06	68.6200	68.6200	67.2200	67.2200	+2.563%	6	1,209	+86.552%
2026-04-02	62.2000	65.5400	62.2000	65.5400	-3.830%	3	1,207	+91.334%
2026-04-01	67.2000	68.1500	66.8500	68.1500	+18.770%	19	1,207	+84.006%
2026-03-31	57.3800	57.3800	57.3800	57.3800	+7.756%	1	1,189	+118.543%
2026-03-30	56.7500	56.7500	52.7500	53.2500	-4.037%	74	1,190	+135.493%
2026-03-27	60.5000	60.8500	55.4900	55.4900	-13.025%	8	1,171	+125.987%
2026-03-26	67.0000	68.2500	63.8000	63.8000	-8.530%	21	1,166	+96.552%
2026-03-24	67.7500	70.0000	67.7500	69.7500	+6.505%	4	1,149	+79.785%
2026-03-20	65.4900	65.4900	65.4900	65.4900	-7.027%	4	1,148	+91.480%
2026-03-19	70.6600	70.9300	70.4400	70.4400	-19.598%	189	1,146	+78.024%
2026-03-11	87.5400	87.6100	87.5400	87.6100	+1.283%	6	959	+43.134%
2026-03-10	86.5000	86.5000	86.5000	86.5000	+11.974%	2	954	+44.971%
2026-03-09	76.9800	77.2500	76.9800	77.2500	-7.485%	9	953	+62.330%
2026-03-06	81.8500	84.8500	81.8500	83.5000	-7.212%	23	944	+50.180%
2026-03-02	89.9900	89.9900	89.9900	89.9900	-4.297%	3	931	+39.349%
2026-02-26	93.9700	94.0300	93.9700	94.0300	-0.402%	6	928	+33.362%
2026-02-20	94.4100	94.4100	94.4100	94.4100	+0.170%	3	928	+32.825%
2026-02-18	93.4400	94.2500	93.4400	94.2500	+5.425%	9	931	+33.050%
2026-02-17	87.6500	89.4000	87.4000	89.4000	+0.045%	147	934	+40.268%
2026-02-13	89.5400	89.5400	89.3600	89.3600	-10.407%	12	777	+40.331%
2026-02-10	101.0800	101.5800	99.7400	99.7400	+10.564%	747	777	+25.727%
2026-02-05	90.2100	90.2100	90.2100	90.2100	-12.773%	1	32	+39.009%
2026-01-27	103.4200	103.4200	103.4200	103.4200	+15.566%	1	32	+21.253%
2026-01-20	89.7300	89.7300	89.4900	89.4900	-12.778%	16	33	+40.127%
2026-01-09	102.9200	102.9500	102.6000	102.6000	0.000%	6	18	+22.222%
2026-01-07	102.6000	102.6000	102.6000	102.6000	+4.608%	1	18	+22.222%
2026-01-05	98.0800	98.0800	98.0800	98.0800	+2.199%	1	17	+27.855%
2025-12-31	95.9700	95.9700	95.9700	95.9700	-4.829%	1	17	+30.666%
2025-12-26	100.8400	100.8400	100.8400	100.8400	+10.208%	1	17	+24.355%
2025-12-19	91.5000	91.5000	91.5000	91.5000	-0.087%	1	16	+37.049%
2025-12-16	91.5800	91.5800	91.5800	91.5800	-3.397%	1	16	+36.929%
2025-12-12	95.5600	95.5600	94.8000	94.8000	-6.352%	2	15	+32.278%
2025-12-05	101.2300	101.2300	101.2300	101.2300	+3.317%	1	15	+23.876%
2025-12-03	97.9800	97.9800	97.9800	97.9800	+13.824%	2	14	+27.985%
2025-11-24	86.0800	86.0800	86.0800	86.0800	+5.490%	1	14	+45.678%
2025-11-20	81.6000	81.6000	81.6000	81.6000	-4.895%	1	14	+53.676%
2025-11-19	85.0000	85.8000	85.0000	85.8000	+3.038%	2	15	+46.154%
2025-11-18	83.2700	83.2700	83.2700	83.2700	-18.202%	2	15	+50.594%
2025-11-11	98.7100	101.8000	98.7100	101.8000	+1.233%	15	15	+23.183%
2025-11-10	97.9000	100.5600	97.9000	100.5600	+2.560%	17	28	+24.702%
2025-11-04	98.8100	99.7700	98.0500	98.0500	-6.619%	9	14	+27.894%
2025-10-29	105.0000	105.0000	105.0000	105.0000	+0.076%	1	5	+19.429%
2025-10-28	104.9200	104.9200	104.9200	104.9200	+21.225%	1	5	+19.520%
2025-10-15	86.6400	86.6400	86.5500	86.5500	+4.164%	2	6	+44.887%
2025-10-10	85.6500	85.6500	83.0000	83.0900	-10.376%	5	7	+50.921%
2025-10-09	92.7600	92.7600	92.7100	92.7100	-0.323%	2	3	+35.260%
2025-10-03	93.0000	93.0100	93.0000	93.0100	+5.501%	3	1	+34.824%
2025-10-01	88.1600	88.1600	88.1600	88.1600	-0.440%	2	2	+42.241%
2025-09-30	88.5500	88.5500	88.5500	88.5500	+1.084%	1	2	+41.615%
2025-09-29	87.6000	87.6000	87.6000	87.6000	0.000%	1	1	+43.151%

.dark-mode .D9RklD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D9RklD{ 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