Dark

SPY20260930C675
SPY Sep 30 2026 675.00 Call (SPY260930C00675000)
option OPRA

EOD

Sep 10, 2026

84.63-9.815%(-9.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	84.1400	84.6300	84.1400	84.6300	-9.815%	5	427	0.000%
2026-09-04	97.9200	97.9200	93.8400	93.8400	+4.814%	14	427	-9.815%
2026-09-02	89.5300	89.5300	89.5300	89.5300	-2.706%	1	427	-5.473%
2026-08-31	92.0200	92.0200	92.0200	92.0200	-9.250%	2	428	-8.031%
2026-08-28	101.4000	101.4000	101.4000	101.4000	+11.809%	2	430	-16.538%
2026-08-24	92.1600	92.1600	90.0100	90.6900	-10.685%	9	433	-6.682%
2026-08-07	102.5100	102.5100	101.5400	101.5400	+0.884%	4	429	-16.654%
2026-08-05	100.6500	100.6500	100.6500	100.6500	-0.563%	1	432	-15.917%
2026-08-04	92.0200	101.8800	92.0200	101.2200	+24.671%	10	433	-16.390%
2026-08-03	81.1900	81.1900	81.1900	81.1900	+8.688%	1	441	+4.237%
2026-07-30	74.6800	74.7000	74.6800	74.7000	+1.702%	2	441	+13.293%
2026-07-27	77.3600	77.3600	73.4500	73.4500	-11.506%	3	439	+15.221%
2026-07-22	83.0000	83.0000	83.0000	83.0000	+1.207%	2	441	+1.964%
2026-07-21	82.0100	82.0100	82.0100	82.0100	+6.162%	1	441	+3.195%
2026-07-20	79.9000	79.9000	77.2500	77.2500	-6.961%	6	440	+9.553%
2026-07-07	83.0300	83.0300	83.0300	83.0300	-1.448%	1	435	+1.927%
2026-07-06	84.2500	84.2500	84.2500	84.2500	+3.210%	1	435	+0.451%
2026-06-30	81.6300	81.6300	81.6300	81.6300	+3.460%	1	436	+3.675%
2026-06-29	78.9000	78.9000	78.9000	78.9000	+1.388%	1	436	+7.262%
2026-06-23	77.8200	77.8200	77.8200	77.8200	-11.468%	3	436	+8.751%
2026-06-17	87.9000	87.9000	87.9000	87.9000	-2.431%	1	439	-3.720%
2026-06-15	90.0900	90.0900	90.0900	90.0900	+11.222%	4	439	-6.061%
2026-06-12	80.8000	81.0000	80.8000	81.0000	+10.959%	2	439	+4.481%
2026-06-10	76.1600	76.1600	73.0000	73.0000	-5.195%	4	439	+15.932%
2026-06-09	78.4000	78.4000	77.0000	77.0000	-18.896%	12	439	+9.909%
2026-06-04	94.8900	94.9600	94.8900	94.9400	-3.349%	3	438	-10.859%
2026-06-01	98.2300	98.2300	98.2300	98.2300	-0.051%	2	436	-13.845%
2026-05-29	98.2800	98.2800	98.2800	98.2800	+4.843%	2	436	-13.889%
2026-05-28	93.7400	93.7400	93.7400	93.7400	+3.136%	1	436	-9.718%
2026-05-27	90.8900	90.8900	90.8900	90.8900	+6.329%	1	436	-6.887%
2026-05-21	85.4800	85.4800	85.4800	85.4800	+4.448%	1	436	-0.994%
2026-05-18	81.8400	81.8400	81.8400	81.8400	-4.213%	2	436	+3.409%
2026-05-15	83.5700	86.5500	83.5700	85.4400	+2.940%	5	437	-0.948%
2026-05-13	83.0000	83.0000	83.0000	83.0000	+1.691%	1	441	+1.964%
2026-05-12	81.6200	81.6200	81.6200	81.6200	-3.931%	1	441	+3.688%
2026-05-11	83.4500	84.9600	83.4500	84.9600	+3.610%	2	441	-0.388%
2026-05-08	82.5000	82.5000	82.0000	82.0000	+5.806%	6	443	+3.207%
2026-05-07	81.0500	81.0500	77.5000	77.5000	-0.641%	6	444	+9.200%
2026-05-06	73.1300	78.0000	73.1300	78.0000	+16.331%	3	440	+8.500%
2026-05-04	68.5000	68.5000	66.6100	67.0500	-5.563%	61	442	+26.219%
2026-05-01	70.0000	71.0000	70.0000	71.0000	+4.412%	2	388	+19.197%
2026-04-30	64.5000	68.0000	64.5000	68.0000	+9.589%	17	388	+24.456%
2026-04-29	61.2700	62.0500	61.2700	62.0500	+0.665%	6	391	+36.390%
2026-04-28	63.9000	63.9000	61.6400	61.6400	-5.271%	3	391	+37.297%
2026-04-27	65.0000	65.0700	64.4300	65.0700	-0.291%	4	392	+30.060%
2026-04-24	62.2100	65.3500	62.2100	65.2600	+7.530%	11	395	+29.681%
2026-04-23	63.1700	63.2700	59.6700	60.6900	-3.452%	15	405	+39.446%
2026-04-22	62.8600	62.8600	62.8600	62.8600	+3.049%	1	397	+34.633%
2026-04-21	60.0000	61.0000	60.0000	61.0000	-2.087%	2	396	+38.738%
2026-04-20	62.0600	62.9800	62.0600	62.3000	-1.704%	103	396	+35.843%
2026-04-17	60.4000	63.3800	60.4000	63.3800	+11.860%	5	436	+33.528%
2026-04-16	56.0000	56.6600	56.0000	56.6600	+7.047%	5	437	+49.365%
2026-04-15	51.1500	53.1700	51.0700	52.9300	+5.987%	59	442	+59.890%
2026-04-14	47.0000	50.0000	47.0000	49.9400	+15.468%	41	480	+69.463%
2026-04-13	41.0100	43.2500	40.9300	43.2500	+5.488%	56	465	+95.676%
2026-04-10	42.1700	42.4500	41.0000	41.0000	-1.205%	46	482	+106.415%
2026-04-09	39.1000	42.7100	39.1000	41.5000	+6.138%	50	458	+103.928%
2026-04-08	39.0000	39.7600	37.7100	39.1000	+25.926%	84	431	+116.445%
2026-04-07	30.0800	31.0500	29.8000	31.0500	+2.004%	4	452	+172.560%
2026-04-06	30.4400	30.4400	30.4400	30.4400	-0.164%	16	449	+178.022%
2026-04-02	29.9400	30.4900	29.9100	30.4900	-4.300%	326	434	+177.566%
2026-04-01	30.3400	31.8600	30.3000	31.8600	+14.030%	7	434	+165.631%
2026-03-31	24.6400	28.1400	24.6400	27.9400	+21.267%	8	430	+202.899%
2026-03-30	23.9300	24.4400	22.8700	23.0400	-3.558%	28	432	+267.318%
2026-03-27	26.3300	26.3300	23.8900	23.8900	-14.982%	129	433	+254.249%
2026-03-26	32.1100	32.1100	28.1000	28.1000	-17.329%	16	349	+201.174%
2026-03-25	33.9900	33.9900	33.9900	33.9900	+2.441%	8	352	+148.985%
2026-03-24	31.7000	33.1800	31.7000	33.1800	-6.876%	47	352	+155.063%
2026-03-23	33.8900	35.6300	33.8900	35.6300	+16.781%	13	380	+137.525%
2026-03-20	32.5200	32.5300	30.3300	30.5100	-11.973%	65	380	+177.384%
2026-03-19	34.0000	34.6600	33.0700	34.6600	-2.007%	57	369	+144.172%
2026-03-18	38.0000	38.2900	35.3700	35.3700	-10.862%	14	369	+139.271%
2026-03-16	39.6400	40.2000	39.3100	39.6800	+4.559%	18	367	+113.281%
2026-03-13	41.2300	41.5500	37.9500	37.9500	-6.871%	14	355	+123.004%
2026-03-12	41.0000	41.0000	40.5000	40.7500	-7.323%	28	342	+107.681%
2026-03-11	45.2300	45.3000	43.9700	43.9700	-8.548%	6	316	+92.472%
2026-03-10	45.2500	48.0800	44.1000	48.0800	+5.093%	44	311	+76.019%
2026-03-09	39.0000	45.8000	39.0000	45.7500	-0.327%	127	277	+84.984%
2026-03-06	42.8000	45.9000	42.8000	45.9000	+1.101%	265	233	+84.379%
2026-03-05	45.4000	45.4000	45.4000	45.4000	-8.927%	1	105	+86.410%
2026-03-04	46.9900	49.8500	46.9900	49.8500	+8.724%	3	105	+69.769%
2026-03-03	44.7900	45.8500	42.8000	45.8500	-9.886%	9	107	+84.580%
2026-03-02	47.0700	50.8800	47.0700	50.8800	-8.242%	13	106	+66.333%
2026-02-25	54.0800	55.4500	54.0800	55.4500	+14.024%	3	103	+52.624%
2026-02-23	48.6300	48.6300	48.6300	48.6300	-2.662%	1	103	+74.028%
2026-02-19	50.8200	50.8200	49.9600	49.9600	-4.383%	2	103	+69.396%
2026-02-18	52.2500	52.2500	52.2500	52.2500	+11.908%	3	104	+61.971%
2026-02-17	46.3000	46.6900	46.3000	46.6900	-7.909%	4	105	+81.259%
2026-02-13	50.7000	50.7000	50.7000	50.7000	-1.858%	1	101	+66.923%
2026-02-12	51.5500	51.8800	50.9200	51.6600	-7.964%	6	101	+63.821%
2026-02-10	58.0400	58.0400	56.1300	56.1300	-2.298%	3	96	+50.775%
2026-02-09	57.1700	57.4500	57.1700	57.4500	+2.498%	8	93	+47.311%
2026-01-30	56.0500	56.0500	56.0500	56.0500	-6.878%	2	92	+50.990%
2026-01-28	60.1900	60.1900	60.1900	60.1900	+3.030%	1	94	+40.605%
2026-01-26	58.4500	58.4500	58.4200	58.4200	+6.606%	2	94	+44.865%
2026-01-22	54.8000	54.8000	54.8000	54.8000	+10.662%	2	93	+54.434%
2026-01-21	49.5200	49.5200	49.5200	49.5200	-3.938%	1	93	+70.901%
2026-01-20	52.6600	52.6600	51.5500	51.5500	-11.335%	2	93	+64.171%
2026-01-15	58.1400	58.1400	58.1400	58.1400	-4.217%	1	92	+45.562%
2026-01-09	57.9700	60.7000	57.9700	60.7000	+1.268%	2	92	+39.423%
2026-01-07	59.9400	59.9400	59.9400	59.9400	+5.584%	1	92	+41.191%
2026-01-05	56.7700	56.7700	56.7700	56.7700	+7.073%	2	91	+49.075%
2025-12-31	54.4200	54.4200	53.0200	53.0200	-9.414%	4	91	+59.619%
2025-12-26	58.7200	58.8000	58.5300	58.5300	+2.040%	22	91	+44.593%
2025-12-23	57.0000	57.3600	57.0000	57.3600	+4.291%	2	92	+47.542%
2025-12-22	55.0000	55.0000	55.0000	55.0000	+6.096%	79	92	+53.873%
2025-12-19	51.8400	51.8400	51.8400	51.8400	+5.280%	7	123	+63.252%
2025-12-18	49.7600	49.7600	49.2400	49.2400	+4.300%	7	123	+71.872%
2025-12-17	52.0000	52.0000	47.2100	47.2100	-8.685%	74	123	+79.263%
2025-12-16	53.2700	53.2700	50.0000	51.7000	-13.948%	13	52	+63.694%
2025-12-11	59.9300	60.0800	59.9300	60.0800	+3.693%	56	41	+40.862%
2025-12-09	57.9400	57.9400	57.9400	57.9400	+2.313%	1	79	+46.065%
2025-12-01	56.7200	56.7200	56.6300	56.6300	-1.083%	15	79	+49.444%
2025-11-26	57.9800	57.9800	57.2500	57.2500	+5.823%	5	66	+47.825%
2025-11-25	52.8200	54.1000	52.6600	54.1000	+6.769%	7	66	+56.433%
2025-11-24	50.6700	50.6700	50.6700	50.6700	+5.124%	1	65	+67.022%
2025-11-21	48.2000	48.2000	48.2000	48.2000	+7.709%	1	65	+75.581%
2025-11-20	46.5000	46.5000	44.7500	44.7500	-3.618%	2	65	+89.117%
2025-11-18	46.4300	46.4300	46.4300	46.4300	-15.704%	1	65	+82.274%
2025-11-14	49.5400	55.3800	49.5400	55.0800	-2.617%	5	65	+53.649%
2025-11-13	56.5600	56.5600	56.5600	56.5600	-6.373%	1	66	+49.629%
2025-11-10	56.0900	60.4100	56.0900	60.4100	+22.164%	3	65	+40.093%
2025-11-07	49.6800	49.6800	49.4500	49.4500	-14.741%	58	65	+71.143%
2025-11-04	57.9500	58.0000	57.9500	58.0000	-11.247%	2	17	+45.914%
2025-10-29	65.3500	65.3500	65.3500	65.3500	+7.360%	1	15	+29.503%
2025-10-27	60.8700	60.8700	60.8700	60.8700	+7.279%	2	15	+39.034%
2025-10-24	56.3400	56.9000	55.7500	56.7400	+5.602%	10	15	+49.154%
2025-10-23	53.0000	53.7300	52.7900	53.7300	+1.206%	8	16	+57.510%
2025-10-22	53.0900	53.0900	53.0900	53.0900	+0.264%	1	10	+59.409%
2025-10-21	53.4900	53.8600	52.9500	52.9500	-0.898%	6	10	+59.830%
2025-10-20	53.4300	53.4300	53.4300	53.4300	+8.575%	1	8	+58.394%
2025-10-16	49.2300	49.2300	49.2100	49.2100	-7.777%	2	7	+71.977%
2025-10-15	52.2700	53.3600	52.2700	53.3600	+5.559%	4	6	+58.602%
2025-10-14	50.5400	50.5500	50.5400	50.5500	+5.753%	3	7	+67.418%
2025-10-13	48.7000	48.8700	47.8000	47.8000	-13.562%	4	4	+77.050%
2025-10-10	55.9800	55.9800	55.3000	55.3000	+2.865%	2	4	+53.038%
2025-10-09	54.3700	54.3700	53.7600	53.7600	-3.292%	2	4	+57.422%
2025-10-08	55.5900	55.5900	55.5900	55.5900	+4.355%	1	2	+52.240%
2025-10-03	53.2700	53.2700	53.2700	53.2700	+1.197%	1	2	+58.870%
2025-10-01	50.4500	52.6400	49.7300	52.6400	+4.382%	3	3	+60.771%
2025-09-30	50.7700	50.8600	50.4300	50.4300	0.000%	4	2	+67.817%

.dark-mode .tSvR1Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tSvR1Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C675SPY Sep 30 2026 675.00 Call (SPY260930C00675000)option OPRA

SPY20260930C675
SPY Sep 30 2026 675.00 Call (SPY260930C00675000)
option OPRA