Dark

SPY20260930C670
SPY Sep 30 2026 670.00 Call (SPY260930C00670000)
option OPRA

EOD

Sep 10, 2026

89.28-4.503%(-4.21)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	89.1500	89.2800	89.1500	89.2800	-4.503%	2	2,713	0.000%
2026-09-09	93.4900	93.4900	93.4900	93.4900	-3.019%	1	2,714	-4.503%
2026-09-08	96.4000	96.4000	96.4000	96.4000	+3.234%	1	2,714	-7.386%
2026-09-01	95.1700	95.1700	93.3800	93.3800	-4.986%	9	2,714	-4.391%
2026-08-31	98.1100	99.2300	97.3900	98.2800	-4.350%	14	2,715	-9.158%
2026-08-28	103.8100	104.0600	102.7500	102.7500	+3.028%	25	2,717	-13.109%
2026-08-25	97.5600	99.7300	97.5600	99.7300	+3.112%	7	2,742	-10.478%
2026-08-24	97.0500	98.2000	96.1800	96.7200	-2.549%	38	2,747	-7.692%
2026-08-21	100.2900	100.3500	98.9300	99.2500	-1.723%	36	2,779	-10.045%
2026-08-20	100.9900	100.9900	100.9900	100.9900	-2.472%	2	2,784	-11.595%
2026-08-19	104.5500	105.0200	102.3600	103.5500	+0.339%	63	2,784	-13.781%
2026-08-18	103.7800	103.7800	101.8100	103.2000	-3.171%	42	2,815	-13.488%
2026-08-17	108.7600	109.5300	106.5800	106.5800	-3.434%	21	2,848	-16.232%
2026-08-14	110.3700	110.3700	110.3700	110.3700	-0.809%	1	2,859	-19.108%
2026-08-13	111.2700	111.2700	111.2700	111.2700	+3.104%	5	2,859	-19.763%
2026-08-11	107.8200	107.9200	107.8200	107.9200	+0.945%	6	2,859	-17.272%
2026-08-10	107.5500	107.5500	106.9100	106.9100	+0.498%	9	2,859	-16.491%
2026-08-07	106.3800	106.3800	106.3800	106.3800	-0.206%	3	2,859	-16.074%
2026-08-06	106.6000	106.6000	106.6000	106.6000	-3.232%	3	2,861	-16.248%
2026-08-05	110.1600	110.1600	110.1600	110.1600	+8.511%	1	2,863	-18.954%
2026-08-04	96.7000	101.5200	96.7000	101.5200	+13.927%	61	2,863	-12.057%
2026-08-03	89.1100	89.1100	89.1100	89.1100	+29.220%	1	2,904	+0.191%
2026-07-29	75.6100	77.6100	68.9600	68.9600	-12.940%	13	2,905	+29.466%
2026-07-28	75.1600	79.2100	75.1600	79.2100	+1.721%	3	2,905	+12.713%
2026-07-27	83.1100	83.1100	76.1400	77.8700	+0.646%	5	2,906	+14.653%
2026-07-24	77.6200	80.0900	77.3700	77.3700	+1.137%	8	2,906	+15.394%
2026-07-23	79.8100	79.8100	76.5000	76.5000	-11.047%	3	2,903	+16.706%
2026-07-22	86.0000	86.0000	86.0000	86.0000	-1.274%	8	2,902	+3.814%
2026-07-21	84.1700	87.1100	84.1700	87.1100	+7.397%	3	2,902	+2.491%
2026-07-20	81.1100	81.1100	81.1100	81.1100	-5.367%	1	2,903	+10.073%
2026-07-17	85.7100	85.7100	85.7100	85.7100	-4.576%	1	2,903	+4.165%
2026-07-16	89.7100	89.8800	89.7100	89.8200	-1.459%	12	2,903	-0.601%
2026-07-14	91.4300	91.4300	91.1500	91.1500	+3.076%	2	2,903	-2.052%
2026-07-13	90.0600	90.0600	88.4300	88.4300	-5.986%	2	2,903	+0.961%
2026-07-10	94.0600	94.0600	94.0600	94.0600	+3.465%	1	2,903	-5.082%
2026-07-09	87.4100	90.9100	87.4100	90.9100	+8.085%	3	2,903	-1.793%
2026-07-08	84.8200	84.8200	84.1100	84.1100	-2.954%	2	2,904	+6.147%
2026-07-07	87.3700	87.3700	86.6700	86.6700	-4.674%	5	2,902	+3.011%
2026-07-06	89.1100	90.9200	89.1100	90.9200	+8.613%	2	2,906	-1.804%
2026-07-02	86.6900	86.6900	82.1100	83.7100	-7.288%	3	2,907	+6.654%
2026-07-01	85.6300	90.2900	84.8100	90.2900	+3.295%	4	2,907	-1.119%
2026-06-30	87.4100	87.4100	87.4100	87.4100	+3.923%	1	2,907	+2.139%
2026-06-29	80.7200	84.1100	77.7200	84.1100	+7.681%	10	2,908	+6.147%
2026-06-26	74.1700	78.1100	74.1700	78.1100	-2.007%	4	2,907	+14.300%
2026-06-25	82.2200	82.2200	77.6400	79.7100	+1.270%	133	2,908	+12.006%
2026-06-24	78.7100	78.7100	78.7100	78.7100	-3.719%	1	2,966	+13.429%
2026-06-23	81.7500	81.7500	81.7500	81.7500	-7.533%	3	2,966	+9.211%
2026-06-22	93.1100	93.1100	88.4100	88.4100	-2.374%	3	2,969	+0.984%
2026-06-18	91.2500	91.2500	90.5600	90.5600	-1.103%	2	2,971	-1.413%
2026-06-17	91.6000	91.6000	91.5100	91.5700	-2.616%	8	2,971	-2.501%
2026-06-16	95.7100	95.7100	94.0300	94.0300	-1.167%	3	2,971	-5.052%
2026-06-15	95.1400	95.1400	95.1400	95.1400	+11.132%	1	2,972	-6.159%
2026-06-12	88.1100	88.1100	85.6100	85.6100	+3.008%	2	2,972	+4.287%
2026-06-11	73.1000	83.1100	73.1000	83.1100	+8.697%	5	2,972	+7.424%
2026-06-10	76.4600	76.4600	76.4600	76.4600	-5.756%	11	2,973	+16.767%
2026-06-09	82.3800	82.3900	81.1300	81.1300	-3.749%	13	2,973	+10.046%
2026-06-08	83.7600	84.3900	83.7600	84.2900	+1.225%	3	2,970	+5.920%
2026-06-05	83.2700	83.2700	83.2700	83.2700	-16.211%	1	2,968	+7.217%
2026-06-04	97.1100	99.4000	97.1100	99.3800	+1.160%	4	2,968	-10.163%
2026-06-03	99.9300	99.9300	98.2400	98.2400	-1.038%	2	2,966	-9.121%
2026-06-02	99.2700	99.2700	99.2700	99.2700	-2.838%	1	2,965	-10.063%
2026-06-01	99.7100	103.0000	99.7100	102.1700	+2.395%	11	2,964	-12.616%
2026-05-29	100.5200	100.5200	99.7800	99.7800	+4.921%	6	2,964	-10.523%
2026-05-27	95.1000	95.1000	95.1000	95.1000	+0.295%	1	2,962	-6.120%
2026-05-26	95.0800	95.0800	94.8200	94.8200	+2.976%	3	2,962	-5.843%
2026-05-22	93.4900	93.4900	92.0800	92.0800	+3.565%	7	2,963	-3.041%
2026-05-21	84.1600	88.9100	84.1600	88.9100	-0.056%	30	2,962	+0.416%
2026-05-20	83.5100	88.9600	82.3600	88.9600	+4.536%	75	2,962	+0.360%
2026-05-19	82.2400	85.4400	80.9000	85.1000	-0.989%	67	2,883	+4.912%
2026-05-18	86.6500	87.9100	82.5400	85.9500	-4.063%	37	2,883	+3.874%
2026-05-15	87.6800	89.5900	87.6800	89.5900	-5.824%	3	2,883	-0.346%
2026-05-14	95.1300	95.1300	95.1300	95.1300	+3.178%	1	2,804	-6.149%
2026-05-13	89.0000	92.2000	89.0000	92.2000	+6.824%	15	2,805	-3.167%
2026-05-12	86.0500	86.3100	82.7400	86.3100	-0.358%	1,226	2,805	+3.441%
2026-05-11	88.0000	88.0000	86.6200	86.6200	-0.460%	3	2,805	+3.071%
2026-05-08	84.2800	88.2000	84.2800	87.0200	+6.161%	1,217	2,909	+2.597%
2026-05-07	84.8200	84.8200	81.4600	81.9700	-2.648%	11	1,782	+8.918%
2026-05-06	80.3500	84.2000	80.3500	84.2000	+10.022%	80	1,782	+6.033%
2026-05-05	75.5000	76.5300	75.2300	76.5300	+8.522%	26	1,728	+16.660%
2026-05-04	70.5200	70.5200	70.5200	70.5200	-4.895%	1	1,720	+26.602%
2026-05-01	74.2300	76.1500	73.5300	74.1500	+3.015%	7	1,720	+20.405%
2026-04-30	66.7900	71.9800	66.7900	71.9800	+9.492%	16	1,720	+24.034%
2026-04-29	65.7400	65.7400	65.7400	65.7400	-1.513%	1	1,720	+35.808%
2026-04-28	67.5500	67.5500	65.6700	66.7500	-4.383%	3	1,721	+33.753%
2026-04-27	69.8100	69.8100	69.8100	69.8100	+0.446%	2	1,720	+27.890%
2026-04-24	68.9500	69.5000	68.9500	69.5000	+6.269%	11	1,722	+28.460%
2026-04-23	63.5700	65.4000	62.2000	65.4000	-2.939%	35	1,722	+36.514%
2026-04-22	67.3800	67.3800	67.3800	67.3800	+6.952%	5	1,717	+32.502%
2026-04-21	64.5300	64.5300	63.0000	63.0000	-3.062%	26	1,712	+41.714%
2026-04-20	65.9700	65.9700	64.2900	64.9900	-2.884%	11	1,708	+37.375%
2026-04-17	63.6000	67.2900	62.1200	66.9200	+9.939%	92	1,711	+33.413%
2026-04-16	59.2000	60.8700	58.4200	60.8700	+3.573%	17	1,629	+46.673%
2026-04-15	54.9100	58.7700	54.4400	58.7700	+8.632%	56	1,640	+51.914%
2026-04-14	50.0000	54.1000	50.0000	54.1000	+11.939%	28	1,636	+65.028%
2026-04-13	43.2700	48.3300	43.2700	48.3300	+8.607%	8	1,648	+84.730%
2026-04-10	45.1500	45.1500	44.5000	44.5000	+0.884%	17	1,655	+100.629%
2026-04-09	42.6000	44.1100	42.6000	44.1100	+2.272%	5	1,645	+102.403%
2026-04-08	42.5200	43.1300	41.3400	43.1300	+21.118%	83	1,648	+107.002%
2026-04-07	32.6600	35.6100	32.6600	35.6100	+3.971%	12	1,652	+150.716%
2026-04-06	34.2900	34.2900	33.2600	34.2500	+3.132%	19	1,657	+160.672%
2026-04-02	30.1300	33.6900	30.0800	33.2100	-1.746%	5	1,654	+168.835%
2026-04-01	33.9300	35.2000	33.3700	33.8000	+7.166%	29	1,654	+164.142%
2026-03-31	28.4200	31.5400	27.0000	31.5400	+27.126%	5	1,658	+183.069%
2026-03-30	27.9200	27.9200	24.8100	24.8100	-6.659%	31	1,659	+259.855%
2026-03-27	29.5600	29.5600	26.2000	26.5800	-13.420%	17	1,656	+235.892%
2026-03-26	33.6000	35.0600	30.7000	30.7000	-14.958%	26	1,653	+190.814%
2026-03-25	37.4300	37.4300	36.0000	36.1000	+4.820%	15	1,640	+147.313%
2026-03-24	34.5400	36.0000	34.4400	34.4400	-11.851%	26	1,631	+159.233%
2026-03-23	37.2900	39.0700	37.2400	39.0700	+14.575%	9	1,649	+128.513%
2026-03-20	35.2000	35.2700	32.9400	34.1000	-9.067%	38	1,650	+161.818%
2026-03-19	36.6000	38.2000	35.9000	37.5000	-3.649%	29	1,641	+138.080%
2026-03-18	42.0000	42.6000	38.9200	38.9200	-9.656%	22	1,656	+129.394%
2026-03-17	44.3000	44.3000	43.0800	43.0800	+0.537%	7	1,649	+107.242%
2026-03-16	43.9200	44.1100	42.3400	42.8500	+5.153%	43	1,646	+108.355%
2026-03-13	44.4000	44.6000	40.7500	40.7500	-5.034%	14	1,642	+119.092%
2026-03-12	44.9500	45.2600	42.8100	42.9100	-8.468%	51	1,643	+108.063%
2026-03-11	49.5300	49.5300	46.8800	46.8800	-8.366%	6	1,639	+90.444%
2026-03-10	47.7800	51.1600	47.7800	51.1600	+2.958%	41	1,637	+74.511%
2026-03-09	42.5600	49.8100	42.5600	49.6900	+5.008%	45	1,658	+79.674%
2026-03-06	47.1700	48.1100	45.8700	47.3200	-1.968%	28	1,634	+88.673%
2026-03-05	49.9500	49.9500	48.2700	48.2700	-9.301%	2	1,621	+84.960%
2026-03-04	53.2200	53.2200	53.2200	53.2200	+8.502%	5	1,621	+67.756%
2026-03-03	48.6700	49.0500	45.7300	49.0500	-6.571%	24	1,621	+82.018%
2026-03-02	50.8200	52.5000	50.8200	52.5000	-6.600%	2	1,617	+70.057%
2026-02-26	56.2100	56.2100	56.2100	56.2100	-0.513%	2	1,617	+58.833%
2026-02-23	56.5100	56.5100	56.5000	56.5000	-0.318%	2	1,615	+58.018%
2026-02-20	56.3900	56.6800	56.3900	56.6800	+3.431%	5	1,615	+57.516%
2026-02-18	56.0900	56.3900	54.8000	54.8000	+8.795%	4	1,610	+62.920%
2026-02-17	49.5900	50.3700	49.5900	50.3700	-3.892%	3	1,609	+77.248%
2026-02-13	52.4100	52.4100	52.4100	52.4100	-4.379%	2	1,608	+70.349%
2026-02-12	54.9300	54.9300	54.8100	54.8100	-10.950%	2	1,608	+62.890%
2026-02-09	62.0000	62.0000	61.5500	61.5500	+2.583%	6	1,610	+45.053%
2026-02-06	55.0400	60.0000	55.0400	60.0000	+18.227%	13	1,610	+48.800%
2026-02-05	51.7500	53.0300	50.3900	50.7500	-9.132%	69	1,609	+75.921%
2026-02-04	56.8500	56.8500	55.3700	55.8500	-2.870%	4	1,587	+59.857%
2026-02-03	61.4500	61.4500	57.5000	57.5000	-9.520%	3	1,588	+55.270%
2026-02-02	61.2000	63.5500	61.2000	63.5500	+4.180%	5	1,588	+40.488%
2026-01-30	61.0000	61.0000	61.0000	61.0000	+4.721%	1	1,589	+46.361%
2026-01-29	60.5400	60.5400	58.2500	58.2500	-8.870%	3	1,589	+53.270%
2026-01-27	64.0100	64.0100	63.9200	63.9200	+8.781%	4	1,589	+39.675%
2026-01-23	59.4100	59.4100	58.7600	58.7600	+9.017%	3	1,586	+51.940%
2026-01-21	54.8700	55.1900	53.9000	53.9000	+2.530%	7	1,587	+65.640%
2026-01-20	56.6000	56.7200	52.2500	52.5700	-14.880%	11	1,588	+69.831%
2026-01-15	61.7600	61.7600	61.7600	61.7600	+5.034%	1	1,585	+44.560%
2026-01-14	61.6500	61.6500	58.8000	58.8000	-7.765%	2	1,585	+51.837%
2026-01-13	62.3400	63.7500	62.3400	63.7500	+0.031%	2	1,585	+40.047%
2026-01-12	63.7300	63.7300	63.7300	63.7300	+0.394%	1	1,587	+40.091%
2026-01-09	63.4800	63.4800	63.4800	63.4800	+4.683%	1	1,587	+40.643%
2026-01-08	60.6400	60.6400	60.6400	60.6400	-3.162%	1	1,587	+47.230%
2026-01-06	61.3800	62.6200	61.3800	62.6200	+4.384%	2	1,587	+42.574%
2026-01-05	59.9000	60.1000	59.9000	59.9900	+7.896%	5	1,587	+48.825%
2026-01-02	55.6500	55.6500	55.6000	55.6000	-3.873%	3	1,587	+60.576%
2025-12-31	57.9200	57.9200	57.8400	57.8400	-3.552%	2	1,586	+54.357%
2025-12-29	59.2000	59.9700	59.2000	59.9700	-0.050%	19	1,586	+48.874%
2025-12-23	60.0000	60.0000	60.0000	60.0000	+10.011%	13	1,590	+48.800%
2025-12-19	54.5400	54.5400	54.5400	54.5400	+3.886%	1	1,595	+63.696%
2025-12-18	53.0000	53.0000	52.5000	52.5000	+3.734%	2	1,595	+70.057%
2025-12-17	53.0000	53.0000	50.6100	50.6100	-6.710%	9	1,595	+76.408%
2025-12-16	54.2500	54.2500	54.2500	54.2500	-5.570%	1	1,592	+64.571%
2025-12-15	57.4500	57.4500	57.4500	57.4500	-1.289%	1	1,592	+55.405%
2025-12-12	58.2000	58.2000	58.2000	58.2000	-7.838%	1	1,591	+53.402%
2025-12-11	62.4900	63.1500	62.4900	63.1500	+4.778%	2	1,591	+41.378%
2025-12-10	60.2700	60.2700	60.2700	60.2700	-1.181%	1	1,591	+48.133%
2025-12-09	60.9900	60.9900	60.9900	60.9900	-1.390%	1	1,591	+46.385%
2025-12-04	61.1400	61.8500	61.1400	61.8500	+0.438%	70	1,591	+44.349%
2025-12-03	62.0000	62.0000	61.5800	61.5800	+1.954%	12	1,631	+44.982%
2025-12-02	60.4000	60.4000	60.4000	60.4000	-0.740%	1	1,619	+47.815%
2025-12-01	59.9000	60.8500	59.9000	60.8500	-0.831%	2	1,620	+46.721%
2025-11-28	61.0400	61.3600	61.0400	61.3600	+1.505%	8	1,620	+45.502%
2025-11-26	59.2300	60.4500	59.2300	60.4500	+16.049%	2	1,621	+47.692%
2025-11-24	52.1200	52.1200	52.0900	52.0900	+2.884%	2	1,621	+71.396%
2025-11-21	50.6300	50.6300	50.6300	50.6300	-4.182%	1	1,623	+76.338%
2025-11-20	56.6700	58.0800	52.8400	52.8400	+1.071%	8	1,622	+68.963%
2025-11-19	51.2500	53.5300	51.2500	52.2800	+6.868%	20	1,620	+70.773%
2025-11-18	50.8500	50.8500	48.9200	48.9200	-6.104%	7	1,623	+82.502%
2025-11-17	57.8000	57.8000	52.1000	52.1000	-9.027%	14	1,619	+71.363%
2025-11-14	53.8300	59.1200	53.8300	57.2700	-1.259%	34	1,609	+55.893%
2025-11-13	59.7000	59.7000	58.0000	58.0000	-11.247%	5	1,581	+53.931%
2025-11-12	65.3500	65.3500	65.3500	65.3500	+5.471%	2	1,579	+36.618%
2025-11-10	59.9400	61.9600	59.3400	61.9600	+13.688%	18	1,579	+44.093%
2025-11-07	56.0600	56.0600	52.2600	54.5000	-4.117%	10	1,580	+63.817%
2025-11-06	61.0800	61.0800	56.7400	56.8400	-8.529%	4	1,578	+57.072%
2025-11-04	61.1100	63.2800	61.1100	62.1400	-5.173%	29	1,579	+43.676%
2025-11-03	67.0000	67.0000	65.5300	65.5300	-2.194%	26	1,579	+36.243%
2025-10-31	67.0000	67.0000	67.0000	67.0000	+2.478%	5	1,579	+33.254%
2025-10-30	67.0100	67.0100	65.3800	65.3800	-6.600%	2	1,579	+36.556%
2025-10-29	67.2000	70.0000	67.2000	70.0000	+2.700%	6	1,579	+27.543%
2025-10-28	66.4400	68.1600	66.4400	68.1600	+5.970%	6	1,580	+30.986%
2025-10-27	64.3200	64.3200	64.3200	64.3200	+6.508%	1	1,586	+38.806%
2025-10-24	58.6600	60.3900	58.6600	60.3900	+9.442%	9	1,586	+47.839%
2025-10-23	55.8500	55.8500	55.1800	55.1800	+2.185%	6	1,595	+61.798%
2025-10-22	56.0000	56.0000	54.0000	54.0000	-5.512%	8	1,589	+65.333%
2025-10-21	56.7000	57.1600	56.2900	57.1500	+1.492%	8	1,584	+56.220%
2025-10-20	55.0000	56.3100	55.0000	56.3100	+9.938%	8	1,585	+58.551%
2025-10-16	54.8400	55.8500	51.2200	51.2200	-5.707%	3,016	1,580	+74.307%
2025-10-15	54.3000	54.3200	54.0800	54.3200	+5.476%	3	86	+64.359%
2025-10-14	49.5300	53.4200	49.5300	51.5000	-1.586%	17	86	+73.359%
2025-10-13	51.5300	52.3300	51.5300	52.3300	+8.053%	2	75	+70.610%
2025-10-10	58.8100	58.9800	48.4300	48.4300	-15.124%	9	74	+84.349%
2025-10-09	57.4900	58.0400	57.0600	57.0600	-3.615%	20	72	+56.467%
2025-10-08	59.2000	59.2000	59.2000	59.2000	+4.079%	2	59	+50.811%
2025-10-07	58.9200	58.9200	56.8700	56.8800	-3.397%	7	57	+56.962%
2025-10-06	59.0700	59.0700	56.9100	58.8800	+4.694%	38	50	+51.630%
2025-10-03	57.6400	58.1000	56.2400	56.2400	-0.934%	15	27	+58.748%
2025-10-02	56.7700	56.7700	56.7700	56.7700	+1.775%	10	12	+57.266%
2025-10-01	54.5500	55.7800	54.5500	55.7800	+4.067%	2	6	+60.057%
2025-09-30	54.1200	54.1700	53.6000	53.6000	0.000%	10	5	+66.567%

.dark-mode .Glc0ts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Glc0ts{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C670SPY Sep 30 2026 670.00 Call (SPY260930C00670000)option OPRA

SPY20260930C670
SPY Sep 30 2026 670.00 Call (SPY260930C00670000)
option OPRA