Dark

SPY20260930C650
SPY Sep 30 2026 650.00 Call (SPY260930C00650000)
option OPRA

EOD

Sep 10, 2026

109.38-3.859%(-4.39)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	109.2300	109.3800	109.2300	109.3800	-3.859%	17	1,406	0.000%
2026-09-09	113.7700	113.7700	113.7700	113.7700	-7.998%	1	1,406	-3.859%
2026-09-03	123.6600	123.6600	123.6600	123.6600	+5.792%	1	1,406	-11.548%
2026-09-02	116.8900	116.8900	116.8900	116.8900	+2.987%	1	1,406	-6.425%
2026-09-01	113.5000	113.5000	113.5000	113.5000	-3.041%	1	1,406	-3.630%
2026-08-31	117.0600	117.0600	117.0600	117.0600	-0.374%	2	1,405	-6.561%
2026-08-21	117.5000	117.5000	117.5000	117.5000	-0.043%	1	1,403	-6.911%
2026-08-20	117.5500	117.5500	117.5500	117.5500	-2.456%	1	1,403	-6.950%
2026-08-18	120.8900	120.8900	120.5100	120.5100	-2.830%	2	1,402	-9.236%
2026-08-11	124.0200	124.0200	124.0200	124.0200	-2.882%	1	1,403	-11.805%
2026-08-10	127.2900	127.7000	127.2900	127.7000	+1.277%	2	1,404	-14.346%
2026-08-07	126.0900	126.0900	126.0900	126.0900	+0.159%	1	1,403	-13.252%
2026-08-05	125.8900	125.8900	125.8900	125.8900	+0.979%	1	1,403	-13.115%
2026-08-04	124.6900	124.6900	124.6700	124.6700	+13.584%	5	1,402	-12.264%
2026-08-03	109.7600	109.7600	109.7600	109.7600	+14.453%	2	1,402	-0.346%
2026-07-31	100.0000	100.0000	95.9000	95.9000	-5.059%	8	1,400	+14.056%
2026-07-27	101.0100	101.0100	101.0100	101.0100	+2.705%	1	1,406	+8.286%
2026-07-24	98.3500	98.3500	98.3500	98.3500	+3.635%	1	1,407	+11.215%
2026-07-23	96.9900	96.9900	94.9000	94.9000	-14.079%	2	1,408	+15.258%
2026-07-16	110.4500	110.4500	110.4500	110.4500	-1.560%	1	1,408	-0.969%
2026-07-10	112.2000	112.2000	112.2000	112.2000	+6.149%	1	1,409	-2.513%
2026-07-07	105.7700	105.7700	105.7000	105.7000	-3.725%	2	1,408	+3.482%
2026-07-06	109.7900	109.7900	109.7900	109.7900	+6.592%	5	1,407	-0.373%
2026-07-02	103.0000	103.0000	103.0000	103.0000	+11.957%	1	1,407	+6.194%
2026-06-26	92.0000	92.0000	92.0000	92.0000	-8.458%	1	1,407	+18.891%
2026-06-23	100.5000	100.5000	100.5000	100.5000	-5.643%	1	1,407	+8.836%
2026-06-17	106.5100	106.5100	106.5100	106.5100	-7.189%	15	1,399	+2.695%
2026-06-16	113.1300	114.7600	113.1300	114.7600	+0.218%	10	1,399	-4.688%
2026-06-15	114.5100	114.5100	114.5100	114.5100	+13.918%	1	1,391	-4.480%
2026-06-11	95.5000	100.5200	95.5000	100.5200	+6.427%	16	1,391	+8.814%
2026-06-10	96.1800	96.6000	94.4500	94.4500	-22.225%	17	1,389	+15.807%
2026-06-02	121.5100	121.5100	121.4400	121.4400	+0.364%	3	1,378	-9.931%
2026-06-01	121.0000	121.0000	121.0000	121.0000	+4.391%	1	1,377	-9.603%
2026-05-28	115.1700	115.9100	115.1700	115.9100	+2.730%	3	1,378	-5.634%
2026-05-26	112.8300	112.8300	112.8300	112.8300	+1.943%	1	1,379	-3.058%
2026-05-22	110.6800	110.6800	110.6800	110.6800	+4.880%	5	1,380	-1.175%
2026-05-20	105.3200	106.5000	105.3200	105.5300	-2.621%	8	1,380	+3.648%
2026-05-15	108.3700	108.3700	108.3700	108.3700	+1.575%	1	1,381	+0.932%
2026-05-11	105.0000	106.6900	105.0000	106.6900	+2.646%	7	1,381	+2.521%
2026-05-08	104.0800	104.9900	103.9400	103.9400	+4.180%	1,268	1,382	+5.234%
2026-05-07	102.0000	102.0000	99.7700	99.7700	+7.859%	2	2,457	+9.632%
2026-05-05	90.5200	92.5600	90.5200	92.5000	+4.804%	10	2,457	+18.249%
2026-05-04	87.5000	88.3000	87.5000	88.2600	-5.148%	8	2,454	+23.929%
2026-05-01	91.0000	93.0500	91.0000	93.0500	+15.232%	6	2,446	+17.550%
2026-04-29	80.7500	80.7500	80.7500	80.7500	-4.517%	1	2,446	+35.455%
2026-04-28	84.5700	84.5700	84.5700	84.5700	+0.261%	1	2,446	+29.337%
2026-04-27	85.5800	85.6700	84.3500	84.3500	-0.893%	4	2,446	+29.674%
2026-04-24	83.2400	85.1100	82.5000	85.1100	+4.417%	17	2,445	+28.516%
2026-04-23	83.3600	84.1000	78.0400	81.5100	-2.941%	29	2,432	+34.192%
2026-04-22	82.8800	83.9800	82.6800	83.9800	+7.145%	12	2,451	+30.245%
2026-04-21	83.1800	83.1800	78.3800	78.3800	-3.828%	1,210	1,246	+39.551%
2026-04-20	82.0100	82.0100	81.5000	81.5000	-2.454%	4	1,246	+34.209%
2026-04-17	79.7000	84.0500	79.7000	83.5500	+9.847%	6	1,248	+30.916%
2026-04-16	75.0900	77.0200	74.3800	76.0600	+2.645%	37	1,250	+43.808%
2026-04-15	72.2000	74.3300	72.2000	74.1000	+6.054%	16	1,271	+47.611%
2026-04-14	64.7400	70.0000	64.7400	69.8700	+11.720%	32	1,274	+56.548%
2026-04-13	59.0000	62.5400	59.0000	62.5400	+4.933%	23	1,274	+74.896%
2026-04-10	60.6700	60.6700	58.8500	59.6000	+0.574%	24	1,267	+83.523%
2026-04-09	57.1300	59.5000	57.1300	59.2600	+4.552%	17	1,273	+84.576%
2026-04-08	57.1300	57.2000	55.4100	56.6800	+18.826%	62	1,268	+92.978%
2026-04-07	45.4500	47.7000	44.6900	47.7000	+1.619%	57	1,277	+129.308%
2026-04-06	46.9700	46.9700	46.0000	46.9400	+1.933%	17	1,222	+133.021%
2026-04-02	41.9800	46.0500	41.9800	46.0500	-0.583%	20	1,219	+137.524%
2026-04-01	46.9900	47.9100	45.5100	46.3200	+6.020%	68	1,219	+136.140%
2026-03-31	39.8200	43.9500	39.0000	43.6900	+21.801%	12	1,226	+150.355%
2026-03-30	39.5000	39.5000	35.8700	35.8700	-4.728%	196	1,218	+204.934%
2026-03-27	40.4200	41.0700	37.6500	37.6500	-12.074%	31	1,046	+190.518%
2026-03-26	46.1800	46.1800	42.8200	42.8200	-13.320%	9	1,031	+155.441%
2026-03-25	50.6700	50.6700	49.4000	49.4000	+3.564%	16	1,026	+121.417%
2026-03-24	46.5500	48.6500	46.5500	47.7000	-1.037%	4	1,018	+129.308%
2026-03-23	49.6400	52.1500	48.2000	48.2000	+8.559%	17	1,019	+126.929%
2026-03-20	49.0000	49.0000	44.4000	44.4000	-13.026%	13	1,017	+146.351%
2026-03-19	49.0000	51.0500	49.0000	51.0500	-10.548%	11	1,005	+114.261%
2026-03-17	58.0600	58.0600	57.0700	57.0700	+1.657%	3	996	+91.659%
2026-03-16	56.1400	56.1400	56.1400	56.1400	+4.797%	1	996	+94.834%
2026-03-13	54.5200	54.8300	53.5700	53.5700	-6.313%	7	995	+104.181%
2026-03-12	57.1800	57.1800	57.1800	57.1800	-7.401%	2	991	+91.291%
2026-03-11	61.7500	61.7500	61.7500	61.7500	-5.204%	1	991	+77.134%
2026-03-10	64.5700	65.1400	64.5700	65.1400	+12.485%	8	990	+67.915%
2026-03-09	55.2500	57.9100	55.0000	57.9100	-6.021%	31	983	+88.879%
2026-03-06	61.1900	62.0000	59.4000	61.6200	-1.785%	44	972	+77.507%
2026-03-05	65.7700	65.7700	62.7400	62.7400	-8.556%	3	957	+74.339%
2026-03-04	65.2900	68.6300	65.2900	68.6100	+6.769%	137	958	+59.423%
2026-03-03	60.4000	65.0700	60.4000	64.2600	-5.763%	14	837	+70.215%
2026-03-02	67.1800	68.1900	67.1800	68.1900	+0.664%	2	836	+60.405%
2026-02-27	67.7400	67.7400	67.7400	67.7400	-4.417%	1	835	+61.470%
2026-02-26	72.2500	72.2500	69.2300	70.8700	-3.578%	6	836	+54.339%
2026-02-25	72.5400	73.5000	72.5400	73.5000	+4.626%	4	837	+48.816%
2026-02-24	70.2500	70.2500	70.2500	70.2500	+5.607%	3	837	+55.701%
2026-02-23	68.7500	68.7500	66.5200	66.5200	-6.965%	13	834	+64.432%
2026-02-20	71.5000	71.5000	68.3200	71.5000	+5.147%	16	838	+52.979%
2026-02-19	68.3400	68.3400	68.0000	68.0000	-2.843%	3	824	+60.853%
2026-02-18	70.9700	71.5000	69.0000	69.9900	+3.536%	7	821	+56.279%
2026-02-17	66.5000	67.6000	66.5000	67.6000	-3.415%	2	818	+61.805%
2026-02-12	70.0000	70.2500	68.2200	69.9900	-6.268%	326	817	+56.279%
2026-02-11	74.6700	74.6700	74.6700	74.6700	-2.710%	1	491	+46.485%
2026-02-09	76.7500	76.7500	76.7500	76.7500	+5.353%	4	490	+42.515%
2026-02-06	69.5000	72.8500	69.5000	72.8500	+8.086%	5	490	+50.144%
2026-02-05	64.8000	67.4400	64.8000	67.4000	-6.777%	51	488	+62.285%
2026-02-04	70.4900	72.3000	69.3700	72.3000	+1.034%	4	437	+51.286%
2026-02-03	74.0000	74.0000	71.5600	71.5600	-5.206%	52	435	+52.851%
2026-01-30	75.4900	75.4900	75.4900	75.4900	-3.883%	1	383	+44.893%
2026-01-28	78.6000	78.6000	78.5400	78.5400	-0.921%	2	384	+39.267%
2026-01-27	79.2700	79.2700	79.2700	79.2700	+2.948%	2	384	+37.984%
2026-01-26	76.1200	77.0000	76.1200	77.0000	+15.114%	2	382	+42.052%
2026-01-20	68.5000	68.5000	66.8900	66.8900	-13.186%	6	381	+63.522%
2026-01-16	77.3000	77.3000	77.0500	77.0500	-2.468%	2	383	+41.960%
2026-01-15	79.0000	79.0000	79.0000	79.0000	+6.757%	1	383	+38.456%
2026-01-14	75.6200	75.6200	74.0000	74.0000	-4.356%	3	383	+47.811%
2026-01-13	78.3200	78.3200	77.3700	77.3700	-0.935%	7	381	+41.373%
2026-01-09	78.1000	78.1000	78.1000	78.1000	+0.957%	1	380	+40.051%
2026-01-07	77.1100	78.7100	77.1100	77.3600	+2.749%	12	380	+41.391%
2026-01-06	76.0000	76.0900	75.2900	75.2900	+1.771%	8	378	+45.278%
2026-01-05	74.1800	75.0100	73.6800	73.9800	+2.750%	318	379	+47.851%
2025-12-31	73.4400	73.4400	72.0000	72.0000	-3.756%	3	105	+51.917%
2025-12-30	74.6000	74.8100	74.6000	74.8100	-0.373%	7	105	+46.210%
2025-12-29	75.6000	75.6000	74.7000	75.0900	-1.805%	13	100	+45.665%
2025-12-24	76.4700	76.4700	76.4700	76.4700	+0.804%	2	88	+43.036%
2025-12-12	75.8600	75.8600	75.8600	75.8600	-1.108%	20	88	+44.187%
2025-12-08	76.7100	76.7100	76.7100	76.7100	-2.143%	1	68	+42.589%
2025-12-05	78.3900	78.3900	78.3900	78.3900	+2.780%	1	67	+39.533%
2025-12-04	75.7900	76.2700	75.7900	76.2700	+1.208%	2	68	+43.412%
2025-11-28	75.6400	75.6400	75.2500	75.3600	+12.730%	17	67	+45.143%
2025-11-24	66.8500	66.8500	66.8500	66.8500	+13.305%	1	50	+63.620%
2025-11-21	58.7200	59.3300	58.7200	59.0000	-3.893%	6	50	+85.390%
2025-11-20	71.0800	71.0800	61.3900	61.3900	-14.116%	2	50	+78.172%
2025-11-17	70.4000	71.4800	70.4000	71.4800	-0.418%	11	50	+53.022%
2025-11-13	73.4900	73.4900	71.7800	71.7800	-3.857%	2	49	+52.382%
2025-11-10	74.6600	74.6600	74.6600	74.6600	+10.640%	2	48	+46.504%
2025-11-07	67.4800	67.4800	67.4800	67.4800	-12.078%	1	48	+62.092%
2025-11-04	77.6500	77.6500	76.7500	76.7500	-4.063%	11	47	+42.515%
2025-11-03	79.7200	80.0000	79.7200	80.0000	-4.157%	2	35	+36.725%
2025-10-29	83.4700	83.4700	83.4700	83.4700	+2.884%	1	35	+31.041%
2025-10-28	81.1200	81.1300	81.1200	81.1300	+0.870%	3	36	+34.821%
2025-10-27	80.4300	80.4300	80.4300	80.4300	+7.599%	1	35	+35.994%
2025-10-24	74.7500	74.7500	74.7500	74.7500	+6.954%	1	35	+46.328%
2025-10-23	68.8000	69.8900	68.8000	69.8900	+4.345%	4	36	+56.503%
2025-10-22	66.9800	66.9800	66.9800	66.9800	-4.736%	1	36	+63.302%
2025-10-21	70.3800	70.3800	70.3100	70.3100	+0.328%	2	35	+55.568%
2025-10-20	70.0800	70.0800	70.0800	70.0800	+4.613%	1	34	+56.079%
2025-10-15	66.9900	66.9900	66.9900	66.9900	+0.224%	1	34	+63.278%
2025-10-13	64.0800	66.8400	64.0800	66.8400	+9.574%	3	35	+63.645%
2025-10-10	64.0800	64.0800	61.0000	61.0000	-14.157%	4	33	+79.311%
2025-10-06	71.0600	71.0600	71.0600	71.0600	-1.715%	1	30	+53.926%
2025-10-03	71.9000	72.3000	71.9000	72.3000	+9.463%	39	30	+51.286%
2025-09-30	65.0000	66.0500	65.0000	66.0500	0.000%	2	1	+65.602%

.dark-mode .SFRS2F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SFRS2F{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C650SPY Sep 30 2026 650.00 Call (SPY260930C00650000)option OPRA

SPY20260930C650
SPY Sep 30 2026 650.00 Call (SPY260930C00650000)
option OPRA