Dark

SPY20260930C640
SPY Sep 30 2026 640.00 Call (SPY260930C00640000)
option OPRA

EOD

Jul 24, 2026

107.25-6.299%(-7.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	107.2500	107.2500	107.2500	107.2500	-6.299%	1	984	0.000%
2026-07-22	114.4600	114.4600	114.4600	114.4600	-0.383%	1	984	-6.299%
2026-07-21	114.9000	114.9000	114.9000	114.9000	+3.982%	1	984	-6.658%
2026-07-20	112.0000	112.0000	110.5000	110.5000	+0.528%	2	984	-2.941%
2026-07-17	109.9200	109.9200	109.9200	109.9200	-8.400%	2	984	-2.429%
2026-07-15	120.0000	120.0000	120.0000	120.0000	+2.276%	1	984	-10.625%
2026-07-13	117.3300	117.3300	117.3300	117.3300	-3.630%	1	984	-8.591%
2026-07-10	121.7500	121.7500	121.7500	121.7500	+2.259%	1	985	-11.910%
2026-07-06	119.0600	119.0600	119.0600	119.0600	+2.753%	1	986	-9.919%
2026-07-01	116.3900	116.3900	115.8700	115.8700	+4.247%	11	987	-7.439%
2026-06-29	111.1500	111.1500	111.1500	111.1500	+7.195%	1	986	-3.509%
2026-06-25	108.1100	108.1100	103.6900	103.6900	-3.472%	2	986	+3.433%
2026-06-24	107.4200	107.4200	107.4200	107.4200	-14.249%	1	988	-0.158%
2026-06-15	124.5000	125.2700	124.5000	125.2700	+14.423%	21	989	-14.385%
2026-06-11	102.5000	109.4800	102.5000	109.4800	+1.071%	5	989	-2.037%
2026-06-05	108.4100	108.4500	108.3200	108.3200	-15.329%	12	988	-0.988%
2026-05-29	127.6000	127.9300	127.6000	127.9300	+2.475%	3	988	-16.165%
2026-05-28	124.3700	126.4200	124.3700	124.8400	+1.703%	5	991	-14.090%
2026-05-27	122.7500	122.7500	122.7500	122.7500	+1.029%	2	988	-12.627%
2026-05-26	121.6200	121.6200	121.5000	121.5000	+1.360%	2	988	-11.728%
2026-05-22	119.8700	119.8700	119.8700	119.8700	+4.846%	5	990	-10.528%
2026-05-20	114.9000	116.0700	112.5700	114.3300	-2.282%	90	995	-6.193%
2026-05-15	117.0000	117.0000	117.0000	117.0000	-4.932%	1	943	-8.333%
2026-05-14	123.0000	123.0700	123.0000	123.0700	+3.551%	3	942	-12.854%
2026-05-13	118.8500	118.8500	118.8500	118.8500	+9.458%	4	946	-9.760%
2026-05-12	108.5800	108.5800	108.5800	108.5800	-2.784%	1	946	-1.225%
2026-05-08	111.6900	111.6900	111.6900	111.6900	+1.898%	1	946	-3.975%
2026-05-06	108.4100	109.6100	107.9600	109.6100	+9.065%	5	946	-2.153%
2026-05-05	100.5000	100.5000	100.5000	100.5000	-1.325%	1	946	+6.716%
2026-05-01	101.8500	101.8500	101.8500	101.8500	+5.577%	2	944	+5.302%
2026-04-30	92.9400	96.4700	92.9400	96.4700	+5.076%	5	944	+11.174%
2026-04-28	91.9800	91.9800	91.6200	91.8100	-2.080%	3	945	+16.817%
2026-04-24	93.7300	93.7600	93.7300	93.7600	+2.224%	4	945	+14.388%
2026-04-23	92.0900	92.0900	91.7200	91.7200	+0.824%	2	947	+16.932%
2026-04-22	91.6000	92.1300	89.6800	90.9700	+3.024%	22	946	+17.896%
2026-04-21	88.3000	88.3000	88.3000	88.3000	-1.943%	1	950	+21.461%
2026-04-20	91.3600	91.3600	89.6900	90.0500	-1.283%	74	951	+19.100%
2026-04-17	90.0000	91.2200	89.7100	91.2200	+8.582%	7	879	+17.573%
2026-04-16	82.3900	84.0100	82.3900	84.0100	+1.559%	2	881	+27.663%
2026-04-15	82.0000	82.7200	82.0000	82.7200	+6.612%	2	881	+29.654%
2026-04-14	76.5100	77.5900	76.5100	77.5900	+15.633%	2	882	+38.227%
2026-04-10	67.8100	68.1200	67.1000	67.1000	-1.324%	19	884	+59.836%
2026-04-09	68.0000	68.0000	68.0000	68.0000	+5.133%	2	885	+57.721%
2026-04-08	64.0500	64.6800	63.2600	64.6800	+23.813%	5	885	+65.816%
2026-04-07	52.2400	52.2400	52.2400	52.2400	-3.367%	1	888	+105.302%
2026-04-06	53.5200	54.2400	53.5200	54.0600	+13.096%	5	888	+98.391%
2026-04-02	47.8000	47.8000	47.8000	47.8000	-11.481%	1	889	+124.372%
2026-04-01	52.6900	54.0000	52.3000	54.0000	+7.185%	7	889	+98.611%
2026-03-31	43.8700	50.6600	43.8700	50.3800	+22.163%	13	887	+112.882%
2026-03-30	45.3800	45.3800	40.8900	41.2400	-4.404%	10	887	+160.063%
2026-03-27	46.5000	46.7700	42.7500	43.1400	-12.210%	107	885	+148.609%
2026-03-26	52.9700	52.9700	49.0500	49.1400	-13.134%	82	904	+118.254%
2026-03-25	56.3100	56.6400	56.1800	56.5700	+5.738%	19	827	+89.588%
2026-03-24	53.5000	53.5000	53.5000	53.5000	-9.460%	2	825	+100.467%
2026-03-23	59.1000	59.1000	59.0900	59.0900	+15.028%	2	825	+81.503%
2026-03-20	53.9000	54.3000	50.9600	51.3700	-8.448%	4	827	+108.779%
2026-03-19	56.1100	56.1100	56.1100	56.1100	-3.954%	1	823	+91.142%
2026-03-18	60.9100	60.9100	58.4200	58.4200	-9.482%	2	822	+83.584%
2026-03-17	64.5400	64.5400	64.5400	64.5400	-0.324%	1	820	+66.176%
2026-03-16	64.8500	64.8500	64.7500	64.7500	+2.049%	54	819	+65.637%
2026-03-12	63.4500	63.4500	63.4500	63.4500	-13.082%	1	766	+69.031%
2026-03-10	69.4900	73.0000	69.4900	73.0000	+3.826%	10	766	+46.918%
2026-03-09	62.1300	70.3100	62.1200	70.3100	+3.018%	15	767	+52.539%
2026-03-06	67.4200	68.2500	67.2900	68.2500	-10.233%	199	766	+57.143%
2026-03-04	75.0000	76.1100	75.0000	76.0300	+3.852%	42	671	+41.063%
2026-03-03	68.5900	73.2100	68.5900	73.2100	-6.153%	5	630	+46.496%
2026-03-02	76.3900	78.0100	76.3900	78.0100	+3.861%	5	630	+37.482%
2026-02-27	74.5700	75.1100	74.5700	75.1100	-7.065%	14	633	+42.791%
2026-02-25	80.8200	80.8200	80.8200	80.8200	+4.716%	1	629	+32.702%
2026-02-24	77.1800	77.1800	77.1800	77.1800	+0.156%	5	629	+38.961%
2026-02-18	77.1300	77.1300	77.0600	77.0600	+5.072%	2	629	+39.177%
2026-02-17	72.1200	75.1100	72.1200	73.3400	-2.512%	5	627	+46.237%
2026-02-13	75.4300	75.5700	74.1100	75.2300	-2.514%	21	603	+42.563%
2026-02-12	76.4300	77.1700	76.4300	77.1700	+6.207%	5	603	+38.979%
2026-02-05	72.6600	72.6600	72.6600	72.6600	-6.366%	1	598	+47.605%
2026-02-04	79.9800	79.9800	76.4400	77.6000	-1.697%	12	597	+38.209%
2026-02-03	80.5100	80.5100	78.9400	78.9400	-5.348%	3	592	+35.863%
2026-02-02	83.4000	83.4000	83.4000	83.4000	-5.184%	1	589	+28.597%
2026-01-28	87.9600	87.9600	87.9600	87.9600	+17.280%	1	589	+21.930%
2026-01-21	78.5600	78.5600	75.0000	75.0000	-8.737%	5	589	+43.000%
2026-01-14	80.9800	82.2200	80.8500	82.1800	-4.051%	9	586	+30.506%
2026-01-13	85.6500	85.6500	85.6500	85.6500	-0.500%	1	586	+25.219%
2026-01-12	86.0800	86.0800	86.0800	86.0800	+0.914%	12	587	+24.593%
2026-01-06	83.8200	85.3000	83.8200	85.3000	+3.244%	2	575	+25.733%
2026-01-05	81.8900	82.7000	81.5000	82.6200	+2.634%	513	97	+29.811%
2025-12-31	80.2100	80.5000	80.2100	80.5000	-5.627%	2	97	+33.230%
2025-12-24	85.3000	85.3000	85.3000	85.3000	+5.569%	1	98	+25.733%
2025-12-22	80.8000	80.8000	80.8000	80.8000	+4.650%	2	98	+32.735%
2025-12-18	77.2100	77.2100	77.2100	77.2100	+5.019%	1	96	+38.907%
2025-12-17	73.5200	73.5200	73.5200	73.5200	-1.790%	1	96	+45.879%
2025-12-16	74.8600	74.8600	74.8600	74.8600	-5.872%	1	97	+43.267%
2025-12-12	79.5300	79.5300	79.5300	79.5300	-4.491%	1	96	+34.855%
2025-12-11	83.2200	83.2700	83.2200	83.2700	+0.897%	8	96	+28.798%
2025-12-02	81.8800	82.5300	81.8800	82.5300	+0.097%	2	96	+29.953%
2025-12-01	82.4500	82.4500	82.4500	82.4500	+0.061%	1	97	+30.079%
2025-11-28	82.4000	82.4000	82.4000	82.4000	-0.061%	4	97	+30.158%
2025-11-26	82.4500	82.4500	82.4500	82.4500	+6.842%	1	97	+30.079%
2025-11-25	76.0000	77.1700	76.0000	77.1700	+18.105%	26	97	+38.979%
2025-11-20	65.3400	65.3400	65.3400	65.3400	-11.869%	1	73	+64.141%
2025-11-19	74.1400	74.1400	74.1400	74.1400	+7.809%	1	74	+44.659%
2025-11-18	68.7700	68.7700	68.7700	68.7700	-5.795%	1	75	+55.955%
2025-11-17	76.3800	76.3800	73.0000	73.0000	-7.525%	3	75	+46.918%
2025-11-14	78.9400	78.9400	78.9400	78.9400	-6.113%	1	75	+35.863%
2025-11-13	84.2200	84.2200	84.0800	84.0800	-2.516%	9	74	+27.557%
2025-11-12	86.2500	86.2500	86.2500	86.2500	-0.231%	1	73	+24.348%
2025-11-11	86.4500	86.4500	86.4500	86.4500	+1.324%	1	72	+24.060%
2025-11-10	83.6500	85.3200	83.6500	85.3200	+17.085%	2	71	+25.703%
2025-11-07	72.1300	72.8700	71.6100	72.8700	-7.759%	6	70	+47.180%
2025-11-06	79.0000	79.0000	79.0000	79.0000	-9.972%	1	68	+35.759%
2025-11-03	87.7500	87.7500	87.7500	87.7500	-1.305%	5	65	+22.222%
2025-10-31	88.9100	88.9100	88.9100	88.9100	+1.184%	3	65	+20.628%
2025-10-29	87.8700	87.8700	87.8700	87.8700	+6.457%	1	68	+22.055%
2025-10-24	82.5400	82.5400	82.5400	82.5400	+6.133%	3	68	+29.937%
2025-10-21	77.4300	77.7700	77.3600	77.7700	+1.052%	5	65	+37.907%
2025-10-20	77.3900	77.4700	76.9600	76.9600	-0.799%	89	63	+39.358%
2025-10-15	77.5800	77.5800	77.5800	77.5800	+9.252%	1	4	+38.244%
2025-10-10	71.0600	71.0600	71.0100	71.0100	-10.454%	4	5	+51.035%
2025-10-09	79.3000	79.3000	79.3000	79.3000	+0.266%	1	3	+35.246%
2025-10-06	79.0900	79.0900	79.0900	79.0900	-0.516%	1	2	+35.605%
2025-10-03	79.5000	79.5000	79.5000	79.5000	+2.846%	1	3	+34.906%
2025-10-02	77.3000	77.3000	77.3000	77.3000	+1.657%	1	2	+38.745%
2025-10-01	76.0400	76.0400	76.0400	76.0400	+2.067%	1	1	+41.044%
2025-09-30	74.4900	74.5000	74.4900	74.5000	0.000%	2	0	+43.960%

.dark-mode .VcCG1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcCG1M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C640SPY Sep 30 2026 640.00 Call (SPY260930C00640000)option OPRA

SPY20260930C640
SPY Sep 30 2026 640.00 Call (SPY260930C00640000)
option OPRA