Dark

SPY20260930C660
SPY Sep 30 2026 660.00 Call (SPY260930C00660000)
option OPRA

EOD

Sep 10, 2026

99.48-7.863%(-8.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	99.4800	99.4800	99.4800	99.4800	-7.863%	1	512	0.000%
2026-09-08	107.9700	107.9700	107.9700	107.9700	-1.854%	1	513	-7.863%
2026-09-04	110.0100	110.0100	110.0100	110.0100	-3.211%	5	519	-9.572%
2026-09-03	114.0300	114.0300	113.6600	113.6600	+7.470%	20	519	-12.476%
2026-09-02	105.7600	105.7600	105.7600	105.7600	-2.714%	10	539	-5.938%
2026-08-26	108.7100	108.7100	108.7100	108.7100	+0.854%	5	549	-8.490%
2026-08-20	107.7900	107.7900	107.7900	107.7900	-8.807%	1	554	-7.709%
2026-08-17	118.2000	118.2000	118.2000	118.2000	+1.329%	1	554	-15.838%
2026-08-10	116.6500	116.6500	116.6500	116.6500	+0.396%	1	555	-14.719%
2026-08-05	115.9700	116.1900	115.9700	116.1900	+1.035%	2	556	-14.382%
2026-08-04	115.0000	115.0000	115.0000	115.0000	+23.656%	1	556	-13.496%
2026-07-31	93.0000	93.0000	93.0000	93.0000	+14.815%	1	556	+6.968%
2026-07-29	81.0000	81.0000	81.0000	81.0000	-7.153%	1	555	+22.815%
2026-07-27	85.4100	87.2400	85.4100	87.2400	+0.623%	12	556	+14.030%
2026-07-23	85.9900	86.8500	85.9700	86.7000	-14.665%	113	545	+14.740%
2026-07-10	101.6000	101.6000	101.6000	101.6000	+2.059%	1	432	-2.087%
2026-07-01	99.5500	99.5500	99.5500	99.5500	+13.357%	1	432	-0.070%
2026-06-25	87.8200	87.8200	87.8200	87.8200	-10.415%	1	432	+13.277%
2026-06-18	97.9700	98.0300	97.9700	98.0300	+16.287%	14	439	+1.479%
2026-06-11	82.9100	84.3000	82.9100	84.3000	+1.566%	2	439	+18.007%
2026-06-10	83.0000	83.0000	83.0000	83.0000	-12.788%	1	439	+19.855%
2026-06-08	95.1700	95.1700	95.1700	95.1700	-11.912%	1	440	+4.529%
2026-06-03	108.0700	108.0700	108.0400	108.0400	-2.535%	17	440	-7.923%
2026-06-01	108.8600	110.8500	108.0700	110.8500	+4.546%	4	457	-10.257%
2026-05-28	106.0300	106.0300	106.0300	106.0300	+2.862%	1	459	-6.177%
2026-05-26	105.0400	105.0400	103.0800	103.0800	+6.488%	2	459	-3.492%
2026-05-20	97.2500	97.2500	96.6000	96.8000	+3.718%	6	458	+2.769%
2026-05-18	96.9400	96.9400	93.3300	93.3300	-4.444%	7	458	+6.590%
2026-05-15	98.4400	98.4400	97.6700	97.6700	-2.203%	6	458	+1.853%
2026-05-13	97.5700	99.8700	97.5700	99.8700	+2.895%	2	456	-0.391%
2026-05-11	97.0600	97.0600	97.0600	97.0600	+1.986%	1	456	+2.493%
2026-05-08	95.0000	95.9700	95.0000	95.1700	+5.744%	3	456	+4.529%
2026-05-07	92.6000	92.6000	90.0000	90.0000	-1.001%	4	459	+10.533%
2026-05-06	87.6700	90.9100	87.6700	90.9100	+7.713%	5	456	+9.427%
2026-05-05	84.4000	84.4000	84.4000	84.4000	+10.486%	1	455	+17.867%
2026-04-30	76.3900	76.3900	76.3900	76.3900	+4.644%	10	456	+30.226%
2026-04-29	73.0000	73.0000	73.0000	73.0000	-2.472%	3	461	+36.274%
2026-04-28	74.8500	74.8500	74.8500	74.8500	-4.112%	1	461	+32.906%
2026-04-24	74.3000	78.1100	74.3000	78.0600	+7.196%	25	461	+27.440%
2026-04-23	72.7900	72.8200	72.7900	72.8200	-2.920%	5	452	+36.611%
2026-04-22	75.0100	75.0100	75.0100	75.0100	+0.254%	4	452	+32.622%
2026-04-21	74.8200	74.8200	74.8200	74.8200	-0.796%	5	452	+32.959%
2026-04-17	75.4200	75.4200	75.4200	75.4200	+14.255%	1	452	+31.901%
2026-04-15	62.3900	66.0100	62.3000	66.0100	+8.641%	29	453	+50.704%
2026-04-14	57.0500	61.5100	57.0500	60.7600	+10.473%	51	462	+63.726%
2026-04-13	55.0000	55.0000	55.0000	55.0000	+6.404%	1	438	+80.873%
2026-04-10	52.5400	52.5500	51.6900	51.6900	-1.393%	1,249	438	+92.455%
2026-04-09	50.7100	52.4200	50.7100	52.4200	+6.653%	80	1,667	+89.775%
2026-04-08	49.5000	50.2000	47.9000	49.1500	+18.863%	9	1,597	+102.401%
2026-04-07	39.5400	41.3500	38.5000	41.3500	+2.555%	10	1,595	+140.580%
2026-04-06	39.6900	40.3200	39.6900	40.3200	+3.464%	1,158	1,596	+146.726%
2026-04-02	35.9200	39.7400	35.9200	38.9700	-3.896%	6	445	+155.273%
2026-04-01	39.4900	41.6100	39.4900	40.5500	+10.732%	34	445	+145.327%
2026-03-31	34.0400	36.6200	33.8700	36.6200	+22.352%	7	445	+171.655%
2026-03-30	32.2800	32.5000	29.8400	29.9300	-6.205%	19	445	+232.376%
2026-03-27	35.0000	35.1500	31.2500	31.9100	-12.575%	36	456	+211.752%
2026-03-26	39.6400	39.6400	36.5000	36.5000	-13.178%	26	435	+172.548%
2026-03-25	44.2600	44.6100	41.6500	42.0400	+1.792%	31	422	+136.632%
2026-03-24	40.1900	41.9500	39.7700	41.3000	-5.708%	14	418	+140.872%
2026-03-23	42.7800	44.0800	42.7800	43.8000	+11.592%	11	415	+127.123%
2026-03-20	40.9500	40.9500	38.9200	39.2500	-10.368%	17	414	+153.452%
2026-03-19	43.4400	43.9000	42.7600	43.7900	-3.419%	9	405	+127.175%
2026-03-18	48.9700	48.9700	45.3400	45.3400	-9.609%	7	406	+119.409%
2026-03-17	51.5400	51.6800	50.1600	50.1600	-1.743%	7	401	+98.325%
2026-03-16	50.5500	51.0500	50.5500	51.0500	+8.134%	2	401	+94.868%
2026-03-13	50.7700	50.7700	47.2100	47.2100	-6.180%	6	401	+110.718%
2026-03-12	51.8600	51.8600	50.3200	50.3200	-6.867%	2	401	+97.695%
2026-03-11	56.1800	56.1800	54.0300	54.0300	-5.773%	7	401	+84.120%
2026-03-10	55.1600	57.3400	55.1600	57.3400	+3.148%	11	395	+73.491%
2026-03-09	48.5500	55.5900	48.5500	55.5900	+2.906%	6	394	+78.953%
2026-03-06	54.0000	55.1900	54.0000	54.0200	-6.926%	3	395	+84.154%
2026-03-05	59.0200	59.8600	55.6500	58.0400	-4.852%	11	394	+71.399%
2026-03-04	61.0000	61.0000	61.0000	61.0000	+5.281%	1	393	+63.082%
2026-03-03	57.9400	57.9400	57.9400	57.9400	-7.311%	2	392	+71.695%
2026-03-02	57.4300	62.5300	57.4300	62.5100	+2.341%	83	394	+59.143%
2026-02-27	59.8500	61.0800	59.8200	61.0800	-6.031%	14	316	+62.868%
2026-02-25	64.7300	65.0000	64.7300	65.0000	+10.114%	2	322	+53.046%
2026-02-23	59.0300	59.0300	59.0300	59.0300	+1.864%	1	322	+68.524%
2026-02-13	59.2000	59.2000	57.9500	57.9500	-3.674%	2	322	+71.665%
2026-02-12	68.1300	68.1300	60.1600	60.1600	-10.834%	3	322	+65.359%
2026-02-11	67.2300	67.4700	67.2300	67.4700	-2.851%	2	320	+47.443%
2026-02-10	69.4500	69.4500	69.4500	69.4500	+1.018%	1	319	+43.240%
2026-02-09	68.8600	68.8600	68.7500	68.7500	+1.912%	2	319	+44.698%
2026-02-06	67.4600	67.4600	67.4600	67.4600	+6.910%	1	318	+47.465%
2026-02-04	66.0000	66.2400	61.9300	63.1000	-3.236%	216	318	+57.655%
2026-02-03	65.2100	65.2100	65.2100	65.2100	-6.469%	1	161	+52.553%
2026-01-29	67.8900	69.7200	66.5900	69.7200	-2.612%	6	160	+42.685%
2026-01-28	71.5900	71.5900	71.5900	71.5900	+1.216%	3	159	+38.958%
2026-01-27	70.7300	70.7300	70.7300	70.7300	+8.199%	1	156	+40.648%
2026-01-22	65.3700	65.3700	65.3700	65.3700	+5.742%	22	157	+52.180%
2026-01-21	61.8200	61.8200	61.8200	61.8200	+4.549%	10	157	+60.919%
2026-01-20	64.8700	65.0000	59.1300	59.1300	-12.504%	21	167	+68.239%
2026-01-14	67.4300	67.5800	67.4300	67.5800	-0.310%	4	147	+47.203%
2026-01-06	68.6500	68.6500	67.7900	67.7900	+0.237%	4	145	+46.747%
2026-01-05	67.6300	67.6300	67.6300	67.6300	+3.616%	1	142	+47.094%
2025-12-31	65.2700	65.2700	65.2700	65.2700	-3.887%	3	142	+52.413%
2025-12-23	65.5000	68.0100	65.5000	67.9100	+4.573%	4	142	+46.488%
2025-12-22	64.4400	64.9400	64.4400	64.9400	+2.252%	4	148	+53.188%
2025-12-19	63.5200	63.5200	63.5100	63.5100	+8.250%	2	148	+56.637%
2025-12-17	61.5700	61.5700	58.3500	58.6700	-4.212%	11	148	+69.559%
2025-12-16	62.2000	62.2000	61.2500	61.2500	-5.039%	8	146	+62.416%
2025-12-15	64.3000	64.5000	64.3000	64.5000	-8.329%	2	140	+54.233%
2025-12-11	70.0000	71.0000	70.0000	70.3600	+2.386%	4	141	+41.387%
2025-12-04	68.7200	68.7200	68.7200	68.7200	+0.585%	10	144	+44.761%
2025-11-28	68.3200	68.3200	68.3200	68.3200	+1.773%	20	144	+45.609%
2025-11-26	64.0700	67.1300	64.0700	67.1300	+6.708%	5	145	+48.190%
2025-11-25	62.9100	62.9100	62.9100	62.9100	+3.402%	1	145	+58.131%
2025-11-24	60.0700	60.8400	60.0700	60.8400	+7.321%	3	146	+63.511%
2025-11-21	52.3900	56.9400	52.3900	56.6900	+3.073%	46	145	+75.481%
2025-11-20	55.0000	55.0000	55.0000	55.0000	-7.079%	5	120	+80.873%
2025-11-18	58.1900	59.1900	55.2200	59.1900	+0.220%	21	115	+68.069%
2025-11-17	59.7000	59.7000	59.0600	59.0600	-10.243%	2	97	+68.439%
2025-11-14	65.8000	65.8000	65.8000	65.8000	-5.663%	1	97	+51.185%
2025-11-13	69.7500	69.7500	69.7500	69.7500	+2.303%	2	97	+42.624%
2025-11-10	67.4400	68.1800	67.4400	68.1800	+16.368%	2	99	+45.908%
2025-11-07	59.5000	59.5000	58.5900	58.5900	-10.413%	2	100	+69.790%
2025-11-06	65.0000	65.4000	62.5200	65.4000	-6.944%	3	99	+52.110%
2025-11-04	70.2800	70.2800	70.2800	70.2800	-3.792%	1	98	+41.548%
2025-11-03	72.3200	73.0500	72.3200	73.0500	-2.051%	2	97	+36.181%
2025-10-29	76.4900	76.4900	74.5800	74.5800	+4.104%	10	97	+33.387%
2025-10-27	71.6400	71.6400	71.6400	71.6400	+6.386%	22	103	+38.861%
2025-10-24	65.5800	67.3400	65.5800	67.3400	+5.565%	3	103	+47.728%
2025-10-23	62.6500	63.7900	62.6500	63.7900	+4.181%	5	104	+55.949%
2025-10-22	62.3100	62.3100	61.2300	61.2300	-3.620%	7	103	+62.469%
2025-10-21	63.9400	63.9400	63.5300	63.5300	+2.155%	12	108	+56.587%
2025-10-20	61.6600	62.2500	61.6600	62.1900	+3.203%	11	113	+59.961%
2025-10-17	58.6300	60.4100	58.0100	60.2600	+3.185%	46	107	+65.085%
2025-10-16	62.0000	62.0000	58.1600	58.4000	+0.326%	28	84	+70.342%
2025-10-15	62.4600	62.4600	58.2100	58.2100	-3.817%	8	82	+70.898%
2025-10-14	57.1300	60.5200	57.1200	60.5200	+4.076%	16	80	+64.375%
2025-10-13	57.4000	59.4100	57.4000	58.1500	+5.727%	39	66	+71.075%
2025-10-10	59.3000	59.8600	55.0000	55.0000	-15.554%	60	64	+80.873%
2025-10-06	65.1300	65.1300	65.1300	65.1300	+1.766%	1	13	+52.741%
2025-10-03	64.4100	64.4100	64.0000	64.0000	+6.259%	20	12	+55.438%
2025-10-01	60.2200	60.2300	60.2200	60.2300	+2.659%	2	2	+65.167%
2025-09-29	58.6700	58.6700	58.6700	58.6700	0.000%	2	2	+69.559%

.dark-mode .VnJQhL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VnJQhL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C660SPY Sep 30 2026 660.00 Call (SPY260930C00660000)option OPRA

SPY20260930C660
SPY Sep 30 2026 660.00 Call (SPY260930C00660000)
option OPRA