Dark

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

EOD

Sep 10, 2026

118.50-4.941%(-6.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	118.5000	118.5000	118.5000	118.5000	-4.941%	1	1,014	0.000%
2026-09-09	124.6600	124.6600	124.6600	124.6600	-4.570%	4	1,014	-4.941%
2026-09-04	131.2600	131.2600	130.6300	130.6300	+2.487%	2	1,019	-9.286%
2026-09-02	126.6100	127.4600	126.6100	127.4600	+3.922%	3	1,019	-7.030%
2026-09-01	123.1500	125.3400	121.6500	122.6500	-3.804%	5	1,022	-3.384%
2026-08-31	127.0200	127.5000	127.0200	127.5000	-2.441%	2	1,026	-7.059%
2026-08-28	130.6900	130.6900	130.6900	130.6900	+2.078%	15	1,028	-9.327%
2026-08-26	128.0300	128.0300	128.0300	128.0300	+0.613%	1	1,013	-7.444%
2026-08-25	128.4600	128.4700	127.2500	127.2500	+1.467%	79	1,014	-6.876%
2026-08-24	124.7100	125.4300	124.7100	125.4100	-1.057%	10	989	-5.510%
2026-08-21	126.7500	126.7500	126.7500	126.7500	-1.949%	2	982	-6.509%
2026-08-20	129.2600	129.2700	129.2600	129.2700	-2.312%	2	981	-8.331%
2026-08-19	133.2700	133.2700	132.2900	132.3300	-2.476%	5	983	-10.451%
2026-08-12	135.2900	135.7100	135.2900	135.6900	-0.323%	4	982	-12.669%
2026-08-07	136.1300	136.1300	136.1300	136.1300	+0.280%	2	986	-12.951%
2026-08-05	135.8700	135.8700	135.5800	135.7500	+11.728%	9	986	-12.707%
2026-08-03	119.1900	121.5000	119.1900	121.5000	+13.287%	3	983	-2.469%
2026-07-24	107.2500	107.2500	107.2500	107.2500	-6.299%	1	984	+10.490%
2026-07-22	114.4600	114.4600	114.4600	114.4600	-0.383%	1	984	+3.530%
2026-07-21	114.9000	114.9000	114.9000	114.9000	+3.982%	1	984	+3.133%
2026-07-20	112.0000	112.0000	110.5000	110.5000	+0.528%	2	984	+7.240%
2026-07-17	109.9200	109.9200	109.9200	109.9200	-8.400%	2	984	+7.806%
2026-07-15	120.0000	120.0000	120.0000	120.0000	+2.276%	1	984	-1.250%
2026-07-13	117.3300	117.3300	117.3300	117.3300	-3.630%	1	984	+0.997%
2026-07-10	121.7500	121.7500	121.7500	121.7500	+2.259%	1	985	-2.669%
2026-07-06	119.0600	119.0600	119.0600	119.0600	+2.753%	1	986	-0.470%
2026-07-01	116.3900	116.3900	115.8700	115.8700	+4.247%	11	987	+2.270%
2026-06-29	111.1500	111.1500	111.1500	111.1500	+7.195%	1	986	+6.613%
2026-06-25	108.1100	108.1100	103.6900	103.6900	-3.472%	2	986	+14.283%
2026-06-24	107.4200	107.4200	107.4200	107.4200	-14.249%	1	988	+10.315%
2026-06-15	124.5000	125.2700	124.5000	125.2700	+14.423%	21	989	-5.404%
2026-06-11	102.5000	109.4800	102.5000	109.4800	+1.071%	5	989	+8.239%
2026-06-05	108.4100	108.4500	108.3200	108.3200	-15.329%	12	988	+9.398%
2026-05-29	127.6000	127.9300	127.6000	127.9300	+2.475%	3	988	-7.371%
2026-05-28	124.3700	126.4200	124.3700	124.8400	+1.703%	5	991	-5.079%
2026-05-27	122.7500	122.7500	122.7500	122.7500	+1.029%	2	988	-3.462%
2026-05-26	121.6200	121.6200	121.5000	121.5000	+1.360%	2	988	-2.469%
2026-05-22	119.8700	119.8700	119.8700	119.8700	+4.846%	5	990	-1.143%
2026-05-20	114.9000	116.0700	112.5700	114.3300	-2.282%	90	995	+3.647%
2026-05-15	117.0000	117.0000	117.0000	117.0000	-4.932%	1	943	+1.282%
2026-05-14	123.0000	123.0700	123.0000	123.0700	+3.551%	3	942	-3.713%
2026-05-13	118.8500	118.8500	118.8500	118.8500	+9.458%	4	946	-0.294%
2026-05-12	108.5800	108.5800	108.5800	108.5800	-2.784%	1	946	+9.136%
2026-05-08	111.6900	111.6900	111.6900	111.6900	+1.898%	1	946	+6.097%
2026-05-06	108.4100	109.6100	107.9600	109.6100	+9.065%	5	946	+8.111%
2026-05-05	100.5000	100.5000	100.5000	100.5000	-1.325%	1	946	+17.910%
2026-05-01	101.8500	101.8500	101.8500	101.8500	+5.577%	2	944	+16.348%
2026-04-30	92.9400	96.4700	92.9400	96.4700	+5.076%	5	944	+22.836%
2026-04-28	91.9800	91.9800	91.6200	91.8100	-2.080%	3	945	+29.071%
2026-04-24	93.7300	93.7600	93.7300	93.7600	+2.224%	4	945	+26.387%
2026-04-23	92.0900	92.0900	91.7200	91.7200	+0.824%	2	947	+29.198%
2026-04-22	91.6000	92.1300	89.6800	90.9700	+3.024%	22	946	+30.263%
2026-04-21	88.3000	88.3000	88.3000	88.3000	-1.943%	1	950	+34.202%
2026-04-20	91.3600	91.3600	89.6900	90.0500	-1.283%	74	951	+31.594%
2026-04-17	90.0000	91.2200	89.7100	91.2200	+8.582%	7	879	+29.906%
2026-04-16	82.3900	84.0100	82.3900	84.0100	+1.559%	2	881	+41.055%
2026-04-15	82.0000	82.7200	82.0000	82.7200	+6.612%	2	881	+43.254%
2026-04-14	76.5100	77.5900	76.5100	77.5900	+15.633%	2	882	+52.726%
2026-04-10	67.8100	68.1200	67.1000	67.1000	-1.324%	19	884	+76.602%
2026-04-09	68.0000	68.0000	68.0000	68.0000	+5.133%	2	885	+74.265%
2026-04-08	64.0500	64.6800	63.2600	64.6800	+23.813%	5	885	+83.210%
2026-04-07	52.2400	52.2400	52.2400	52.2400	-3.367%	1	888	+126.838%
2026-04-06	53.5200	54.2400	53.5200	54.0600	+13.096%	5	888	+119.201%
2026-04-02	47.8000	47.8000	47.8000	47.8000	-11.481%	1	889	+147.908%
2026-04-01	52.6900	54.0000	52.3000	54.0000	+7.185%	7	889	+119.444%
2026-03-31	43.8700	50.6600	43.8700	50.3800	+22.163%	13	887	+135.212%
2026-03-30	45.3800	45.3800	40.8900	41.2400	-4.404%	10	887	+187.342%
2026-03-27	46.5000	46.7700	42.7500	43.1400	-12.210%	107	885	+174.687%
2026-03-26	52.9700	52.9700	49.0500	49.1400	-13.134%	82	904	+141.148%
2026-03-25	56.3100	56.6400	56.1800	56.5700	+5.738%	19	827	+109.475%
2026-03-24	53.5000	53.5000	53.5000	53.5000	-9.460%	2	825	+121.495%
2026-03-23	59.1000	59.1000	59.0900	59.0900	+15.028%	2	825	+100.542%
2026-03-20	53.9000	54.3000	50.9600	51.3700	-8.448%	4	827	+130.679%
2026-03-19	56.1100	56.1100	56.1100	56.1100	-3.954%	1	823	+111.192%
2026-03-18	60.9100	60.9100	58.4200	58.4200	-9.482%	2	822	+102.841%
2026-03-17	64.5400	64.5400	64.5400	64.5400	-0.324%	1	820	+83.607%
2026-03-16	64.8500	64.8500	64.7500	64.7500	+2.049%	54	819	+83.012%
2026-03-12	63.4500	63.4500	63.4500	63.4500	-13.082%	1	766	+86.761%
2026-03-10	69.4900	73.0000	69.4900	73.0000	+3.826%	10	766	+62.329%
2026-03-09	62.1300	70.3100	62.1200	70.3100	+3.018%	15	767	+68.539%
2026-03-06	67.4200	68.2500	67.2900	68.2500	-10.233%	199	766	+73.626%
2026-03-04	75.0000	76.1100	75.0000	76.0300	+3.852%	42	671	+55.860%
2026-03-03	68.5900	73.2100	68.5900	73.2100	-6.153%	5	630	+61.863%
2026-03-02	76.3900	78.0100	76.3900	78.0100	+3.861%	5	630	+51.904%
2026-02-27	74.5700	75.1100	74.5700	75.1100	-7.065%	14	633	+57.769%
2026-02-25	80.8200	80.8200	80.8200	80.8200	+4.716%	1	629	+46.622%
2026-02-24	77.1800	77.1800	77.1800	77.1800	+0.156%	5	629	+53.537%
2026-02-18	77.1300	77.1300	77.0600	77.0600	+5.072%	2	629	+53.776%
2026-02-17	72.1200	75.1100	72.1200	73.3400	-2.512%	5	627	+61.576%
2026-02-13	75.4300	75.5700	74.1100	75.2300	-2.514%	21	603	+57.517%
2026-02-12	76.4300	77.1700	76.4300	77.1700	+6.207%	5	603	+53.557%
2026-02-05	72.6600	72.6600	72.6600	72.6600	-6.366%	1	598	+63.088%
2026-02-04	79.9800	79.9800	76.4400	77.6000	-1.697%	12	597	+52.706%
2026-02-03	80.5100	80.5100	78.9400	78.9400	-5.348%	3	592	+50.114%
2026-02-02	83.4000	83.4000	83.4000	83.4000	-5.184%	1	589	+42.086%
2026-01-28	87.9600	87.9600	87.9600	87.9600	+17.280%	1	589	+34.720%
2026-01-21	78.5600	78.5600	75.0000	75.0000	-8.737%	5	589	+58.000%
2026-01-14	80.9800	82.2200	80.8500	82.1800	-4.051%	9	586	+44.196%
2026-01-13	85.6500	85.6500	85.6500	85.6500	-0.500%	1	586	+38.354%
2026-01-12	86.0800	86.0800	86.0800	86.0800	+0.914%	12	587	+37.663%
2026-01-06	83.8200	85.3000	83.8200	85.3000	+3.244%	2	575	+38.921%
2026-01-05	81.8900	82.7000	81.5000	82.6200	+2.634%	513	97	+43.428%
2025-12-31	80.2100	80.5000	80.2100	80.5000	-5.627%	2	97	+47.205%
2025-12-24	85.3000	85.3000	85.3000	85.3000	+5.569%	1	98	+38.921%
2025-12-22	80.8000	80.8000	80.8000	80.8000	+4.650%	2	98	+46.658%
2025-12-18	77.2100	77.2100	77.2100	77.2100	+5.019%	1	96	+53.478%
2025-12-17	73.5200	73.5200	73.5200	73.5200	-1.790%	1	96	+61.181%
2025-12-16	74.8600	74.8600	74.8600	74.8600	-5.872%	1	97	+58.295%
2025-12-12	79.5300	79.5300	79.5300	79.5300	-4.491%	1	96	+49.000%
2025-12-11	83.2200	83.2700	83.2200	83.2700	+0.897%	8	96	+42.308%
2025-12-02	81.8800	82.5300	81.8800	82.5300	+0.097%	2	96	+43.584%
2025-12-01	82.4500	82.4500	82.4500	82.4500	+0.061%	1	97	+43.723%
2025-11-28	82.4000	82.4000	82.4000	82.4000	-0.061%	4	97	+43.811%
2025-11-26	82.4500	82.4500	82.4500	82.4500	+6.842%	1	97	+43.723%
2025-11-25	76.0000	77.1700	76.0000	77.1700	+18.105%	26	97	+53.557%
2025-11-20	65.3400	65.3400	65.3400	65.3400	-11.869%	1	73	+81.359%
2025-11-19	74.1400	74.1400	74.1400	74.1400	+7.809%	1	74	+59.833%
2025-11-18	68.7700	68.7700	68.7700	68.7700	-5.795%	1	75	+72.314%
2025-11-17	76.3800	76.3800	73.0000	73.0000	-7.525%	3	75	+62.329%
2025-11-14	78.9400	78.9400	78.9400	78.9400	-6.113%	1	75	+50.114%
2025-11-13	84.2200	84.2200	84.0800	84.0800	-2.516%	9	74	+40.937%
2025-11-12	86.2500	86.2500	86.2500	86.2500	-0.231%	1	73	+37.391%
2025-11-11	86.4500	86.4500	86.4500	86.4500	+1.324%	1	72	+37.073%
2025-11-10	83.6500	85.3200	83.6500	85.3200	+17.085%	2	71	+38.889%
2025-11-07	72.1300	72.8700	71.6100	72.8700	-7.759%	6	70	+62.618%
2025-11-06	79.0000	79.0000	79.0000	79.0000	-9.972%	1	68	+50.000%
2025-11-03	87.7500	87.7500	87.7500	87.7500	-1.305%	5	65	+35.043%
2025-10-31	88.9100	88.9100	88.9100	88.9100	+1.184%	3	65	+33.281%
2025-10-29	87.8700	87.8700	87.8700	87.8700	+6.457%	1	68	+34.858%
2025-10-24	82.5400	82.5400	82.5400	82.5400	+6.133%	3	68	+43.567%
2025-10-21	77.4300	77.7700	77.3600	77.7700	+1.052%	5	65	+52.372%
2025-10-20	77.3900	77.4700	76.9600	76.9600	-0.799%	89	63	+53.976%
2025-10-15	77.5800	77.5800	77.5800	77.5800	+9.252%	1	4	+52.746%
2025-10-10	71.0600	71.0600	71.0100	71.0100	-10.454%	4	5	+66.878%
2025-10-09	79.3000	79.3000	79.3000	79.3000	+0.266%	1	3	+49.433%
2025-10-06	79.0900	79.0900	79.0900	79.0900	-0.516%	1	2	+49.829%
2025-10-03	79.5000	79.5000	79.5000	79.5000	+2.846%	1	3	+49.057%
2025-10-02	77.3000	77.3000	77.3000	77.3000	+1.657%	1	2	+53.299%
2025-10-01	76.0400	76.0400	76.0400	76.0400	+2.067%	1	1	+55.839%
2025-09-30	74.4900	74.5000	74.4900	74.5000	0.000%	2	0	+59.060%

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