Dark

SPY20260930C665
SPY Sep 30 2026 665.00 Call (SPY260930C00665000)
option OPRA

EOD

Sep 10, 2026

94.47-4.441%(-4.39)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	93.6000	94.4700	93.6000	94.4700	-4.441%	5	150	0.000%
2026-09-09	98.5900	99.4200	98.3600	98.8600	-1.700%	36	155	-4.441%
2026-08-24	100.5200	100.6900	100.5200	100.5700	-6.429%	172	188	-6.065%
2026-08-19	107.4800	107.4800	107.4800	107.4800	-3.950%	5	103	-12.105%
2026-08-17	111.9000	111.9000	111.9000	111.9000	+0.449%	3	108	-15.576%
2026-08-05	111.1200	111.4000	111.1200	111.4000	-0.562%	4	108	-15.197%
2026-08-04	112.0300	112.0300	112.0300	112.0300	+25.369%	20	107	-15.674%
2026-07-17	89.3600	89.3600	89.3600	89.3600	-7.255%	1	110	+5.718%
2026-07-13	96.3500	96.3500	96.3500	96.3500	+9.104%	1	109	-1.951%
2026-07-02	88.3100	88.3100	88.3100	88.3100	-8.959%	1	109	+6.975%
2026-06-22	97.0000	97.0000	97.0000	97.0000	+6.558%	1	109	-2.608%
2026-06-17	97.3300	97.3300	91.0300	91.0300	+2.074%	25	92	+3.779%
2026-06-08	88.9400	89.1800	88.9400	89.1800	-14.807%	2	92	+5.932%
2026-06-03	104.6800	104.6800	104.6800	104.6800	+3.787%	1	92	-9.754%
2026-05-26	100.1300	100.8600	99.8300	100.8600	+8.826%	7	93	-6.336%
2026-05-20	92.6800	92.6800	92.6800	92.6800	-0.898%	10	94	+1.931%
2026-05-15	93.5200	93.5200	93.5200	93.5200	-4.892%	6	84	+1.016%
2026-05-14	98.3300	98.3300	98.3300	98.3300	+8.628%	1	84	-3.926%
2026-05-12	90.5200	90.5200	90.5200	90.5200	-0.800%	3	85	+4.364%
2026-05-08	90.8200	91.2500	90.8200	91.2500	+9.570%	2	85	+3.529%
2026-05-06	83.2800	83.2800	83.2800	83.2800	+6.265%	1	85	+13.437%
2026-05-01	78.3700	78.3700	78.3700	78.3700	+11.163%	1	86	+20.544%
2026-04-30	70.5000	70.5000	70.5000	70.5000	-3.517%	1	86	+34.000%
2026-04-27	73.6400	73.6400	73.0700	73.0700	+6.083%	2	87	+29.287%
2026-04-23	69.3500	69.3500	68.8800	68.8800	+4.904%	2	85	+37.152%
2026-04-21	65.6600	65.6600	65.6600	65.6600	-3.936%	3	88	+43.878%
2026-04-17	68.2600	68.3500	68.2600	68.3500	+9.465%	2	88	+38.215%
2026-04-15	62.4400	62.4400	62.4400	62.4400	+9.544%	1	89	+51.297%
2026-04-14	53.3700	57.0300	53.3700	57.0000	+14.091%	8	90	+65.737%
2026-04-13	49.9600	49.9600	49.9600	49.9600	+4.192%	3	98	+89.091%
2026-04-10	47.9500	47.9500	47.9500	47.9500	-1.154%	11	101	+97.018%
2026-04-09	46.2600	49.7100	46.2600	48.5100	+4.932%	32	101	+94.743%
2026-04-08	46.0000	46.4100	45.0400	46.2300	+19.705%	47	112	+104.348%
2026-04-07	38.7600	38.7600	38.6200	38.6200	+1.658%	2	98	+144.614%
2026-04-01	36.8600	38.2500	36.8600	37.9900	+38.347%	7	101	+148.671%
2026-03-30	30.7400	30.7400	27.3900	27.4600	-10.379%	51	103	+244.028%
2026-03-27	32.0500	32.0500	30.6400	30.6400	-9.134%	5	131	+208.322%
2026-03-26	36.5600	36.5600	33.7200	33.7200	-14.329%	2	128	+180.160%
2026-03-25	39.9700	40.1000	39.3600	39.3600	+3.280%	6	127	+140.015%
2026-03-24	38.4700	39.1200	38.1100	38.1100	-9.089%	50	125	+147.888%
2026-03-23	40.1000	41.9200	40.0700	41.9200	+16.736%	7	89	+125.358%
2026-03-20	39.7000	39.7000	35.9100	35.9100	-9.318%	18	82	+163.074%
2026-03-19	40.4000	40.4000	38.8600	39.6000	-7.886%	3	88	+138.561%
2026-03-18	43.7400	43.7400	42.9900	42.9900	-7.269%	3	87	+119.749%
2026-03-17	47.9600	48.6700	46.3600	46.3600	+0.477%	4	89	+103.775%
2026-03-16	46.7600	46.7600	46.1400	46.1400	+3.872%	2	89	+104.746%
2026-03-13	45.4300	45.4300	44.4200	44.4200	-5.167%	6	90	+112.674%
2026-03-12	48.7100	48.7100	46.8400	46.8400	-7.229%	7	87	+101.687%
2026-03-11	50.4900	50.4900	50.4900	50.4900	-4.736%	1	86	+87.106%
2026-03-10	50.8000	53.0000	50.8000	53.0000	+6.000%	2	85	+78.245%
2026-03-09	44.9000	50.0000	44.9000	50.0000	-0.279%	36	84	+88.940%
2026-03-06	48.9900	51.5000	48.9900	50.1400	+1.170%	5	78	+88.412%
2026-03-03	50.2900	50.2900	49.5600	49.5600	-13.250%	2	77	+90.617%
2026-02-27	57.1300	57.1300	57.1300	57.1300	-4.032%	1	76	+65.360%
2026-02-26	59.5300	59.5300	59.5300	59.5300	+5.010%	5	75	+58.693%
2026-02-19	56.6900	56.6900	56.6900	56.6900	-1.886%	2	75	+66.643%
2026-02-13	57.7800	57.7800	57.7800	57.7800	-11.475%	1	76	+63.499%
2026-02-10	65.2700	65.2700	65.2700	65.2700	-0.199%	2	76	+44.737%
2026-02-09	65.4000	65.4000	65.4000	65.4000	+7.178%	2	78	+44.450%
2026-02-04	61.0200	61.0200	61.0200	61.0200	-2.023%	1	76	+54.818%
2026-02-03	60.5500	62.2800	60.5500	62.2800	-2.091%	7	77	+51.686%
2026-01-29	63.6100	63.6100	63.6100	63.6100	-6.607%	5	78	+48.514%
2026-01-28	68.9400	68.9400	68.1100	68.1100	+13.309%	3	73	+38.702%
2026-01-21	60.1700	60.1700	60.1100	60.1100	-10.217%	2	73	+57.162%
2026-01-12	66.9500	66.9500	66.9500	66.9500	-1.283%	1	73	+41.105%
2026-01-09	67.8200	67.8200	67.8200	67.8200	+0.608%	5	74	+39.295%
2026-01-07	67.4100	67.4100	67.4100	67.4100	+5.725%	1	71	+40.142%
2025-12-29	63.6800	63.7600	63.6800	63.7600	-3.233%	4	72	+48.165%
2025-12-26	65.8900	65.8900	65.8900	65.8900	-0.303%	2	69	+43.375%
2025-12-24	66.0900	66.0900	66.0900	66.0900	-1.915%	1	69	+42.941%
2025-12-10	67.3800	67.3800	67.3800	67.3800	+4.692%	1	69	+40.205%
2025-12-09	65.0400	65.0400	64.3600	64.3600	-3.087%	2	69	+46.784%
2025-12-05	66.5000	66.5000	66.4100	66.4100	+1.903%	2	70	+42.253%
2025-12-04	65.1700	65.1700	65.1700	65.1700	+0.758%	40	72	+44.959%
2025-12-02	64.6800	64.6800	64.6800	64.6800	-0.385%	1	84	+46.058%
2025-11-28	64.9300	64.9300	64.9300	64.9300	+3.425%	1	85	+45.495%
2025-11-26	62.7800	62.7800	62.7800	62.7800	+4.633%	1	87	+50.478%
2025-11-25	59.4700	60.0000	59.4700	60.0000	+5.485%	9	87	+57.450%
2025-11-24	55.6500	57.0500	55.5600	56.8800	+14.171%	9	87	+66.086%
2025-11-21	49.8200	49.8200	49.8200	49.8200	-5.626%	1	82	+89.623%
2025-11-20	57.1900	57.1900	52.7900	52.7900	-4.071%	6	81	+78.954%
2025-11-19	56.8100	56.9000	55.0300	55.0300	-2.221%	17	75	+71.670%
2025-11-18	52.3900	56.2800	52.3900	56.2800	-1.090%	5	64	+67.857%
2025-11-17	60.0100	60.0100	55.3100	56.9000	-6.691%	5	60	+66.028%
2025-11-14	60.9800	60.9800	60.9800	60.9800	-2.541%	10	57	+54.920%
2025-11-10	62.5700	62.5700	62.5700	62.5700	+7.879%	1	47	+50.983%
2025-11-07	57.3700	58.0000	56.9700	58.0000	-10.078%	4	48	+62.879%
2025-11-04	64.5000	64.5000	64.5000	64.5000	-10.367%	1	46	+46.465%
2025-10-29	73.5000	73.5000	71.9600	71.9600	+4.898%	2	46	+31.281%
2025-10-27	67.8300	68.6000	67.8300	68.6000	+8.458%	21	31	+37.711%
2025-10-24	63.1500	63.2500	63.1500	63.2500	+5.752%	3	31	+49.360%
2025-10-23	58.8600	59.8100	58.8600	59.8100	+4.289%	2	31	+57.950%
2025-10-22	58.2000	58.2000	55.3200	57.3500	-4.496%	5	32	+64.725%
2025-10-21	60.0500	60.0500	60.0500	60.0500	+5.295%	8	33	+57.319%
2025-10-17	54.9300	57.0300	54.9300	57.0300	-0.645%	8	33	+65.650%
2025-10-15	57.4000	57.4000	57.4000	57.4000	+0.578%	1	32	+64.582%
2025-10-14	54.4900	57.2000	54.4900	57.0700	+4.716%	6	32	+65.534%
2025-10-10	54.5000	54.5000	54.5000	54.5000	-7.281%	1	29	+73.339%
2025-10-07	60.8500	60.8500	58.7800	58.7800	-2.326%	8	29	+60.718%
2025-10-06	60.1800	60.1800	60.1800	60.1800	-3.092%	5	27	+56.979%
2025-10-03	59.9000	62.1000	59.9000	62.1000	+2.832%	13	32	+52.126%
2025-10-02	59.4200	60.3900	59.3900	60.3900	+5.117%	30	40	+56.433%
2025-09-30	57.0900	57.4700	57.0900	57.4500	+3.458%	11	20	+64.439%
2025-09-29	56.4100	56.5200	55.5300	55.5300	0.000%	12	11	+70.124%

.dark-mode .q16xqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q16xqy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C665SPY Sep 30 2026 665.00 Call (SPY260930C00665000)option OPRA

SPY20260930C665
SPY Sep 30 2026 665.00 Call (SPY260930C00665000)
option OPRA