Dark

SPY20260930C680
SPY Sep 30 2026 680.00 Call (SPY260930C00680000)
option OPRA

EOD

Sep 10, 2026

78.00-5.443%(-4.49)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.5700	78.5700	78.0000	78.0000	-5.443%	2	1,383	0.000%
2026-09-09	86.1700	86.1700	82.4900	82.4900	-5.984%	4	1,384	-5.443%
2026-09-08	88.3400	88.3900	87.7400	87.7400	-3.146%	11	1,387	-11.101%
2026-09-04	92.9600	92.9600	90.5900	90.5900	+5.792%	6	1,387	-13.898%
2026-09-01	85.0000	85.6300	85.0000	85.6300	-3.927%	2	1,387	-8.910%
2026-08-31	87.1500	89.1300	87.1500	89.1300	-1.915%	7	1,389	-12.487%
2026-08-28	93.7400	95.7400	90.2300	90.8700	-3.535%	51	1,384	-14.163%
2026-08-27	93.2300	94.4600	93.2300	94.2000	+4.806%	13	1,423	-17.197%
2026-08-26	87.8800	89.8800	87.4100	89.8800	+1.709%	179	1,426	-13.218%
2026-08-25	87.2900	88.3700	87.2900	88.3700	-0.540%	13	1,453	-11.735%
2026-08-21	88.5300	89.6600	88.5300	88.8500	-1.333%	7	1,453	-12.212%
2026-08-20	90.0500	90.0500	90.0500	90.0500	-4.900%	2	1,455	-13.381%
2026-08-19	95.8700	96.0200	93.2800	94.6900	+2.489%	37	1,457	-17.626%
2026-08-18	93.3000	93.7100	92.3900	92.3900	-7.341%	26	1,483	-15.575%
2026-08-14	99.7100	99.7100	99.7100	99.7100	-2.731%	1	1,508	-21.773%
2026-08-13	102.5100	102.5100	102.5100	102.5100	+5.246%	1	1,509	-23.910%
2026-08-07	97.4000	97.4000	97.4000	97.4000	-1.097%	1	1,510	-19.918%
2026-08-05	98.4800	98.4800	98.4800	98.4800	+20.098%	1	1,510	-20.796%
2026-08-03	76.1400	82.0000	76.1400	82.0000	+16.312%	12	1,511	-4.878%
2026-07-24	69.2800	72.7100	69.2800	70.5000	+2.056%	6	1,521	+10.638%
2026-07-23	68.0000	69.0800	68.0000	69.0800	-6.837%	3	1,521	+12.913%
2026-07-20	74.0500	74.1500	74.0500	74.1500	-2.138%	30	1,519	+5.192%
2026-07-17	72.7700	75.7700	72.7700	75.7700	-5.311%	2	1,537	+2.943%
2026-07-16	82.1200	83.5600	80.0200	80.0200	+0.654%	68	1,537	-2.524%
2026-07-07	79.5000	79.5000	79.5000	79.5000	-3.285%	1	1,565	-1.887%
2026-07-06	81.2000	82.2000	81.2000	82.2000	+10.070%	2	1,566	-5.109%
2026-06-29	72.3700	74.6800	72.3700	74.6800	+7.114%	12	1,567	+4.446%
2026-06-26	66.5300	71.6200	66.2600	69.7200	+1.662%	18	1,559	+11.876%
2026-06-25	72.8000	73.5000	67.9900	68.5800	-0.305%	68	1,564	+13.736%
2026-06-24	72.2500	75.3600	68.7900	68.7900	-13.602%	43	1,602	+13.389%
2026-06-22	82.7200	82.7200	79.6200	79.6200	-3.456%	7	1,644	-2.035%
2026-06-17	82.4700	82.4700	82.4700	82.4700	-3.125%	2	1,644	-5.420%
2026-06-16	85.1300	85.1300	85.1300	85.1300	-2.653%	3	1,644	-8.375%
2026-06-15	83.3700	87.4500	83.3700	87.4500	+12.563%	3	1,647	-10.806%
2026-06-12	77.6900	77.6900	77.6900	77.6900	+13.715%	1	1,647	+0.399%
2026-06-11	68.3000	68.3200	68.3000	68.3200	-2.553%	2	1,647	+14.169%
2026-06-10	70.6600	70.6600	69.3000	70.1100	-2.571%	5	1,647	+11.254%
2026-06-09	71.9600	71.9600	71.9600	71.9600	-6.229%	1	1,645	+8.394%
2026-06-08	77.6100	77.6100	76.7400	76.7400	+2.635%	3	1,645	+1.642%
2026-06-05	74.7700	74.7700	74.7700	74.7700	-20.177%	1	1,646	+4.320%
2026-06-01	93.6700	93.6700	93.6700	93.6700	+3.675%	1	1,646	-16.729%
2026-05-29	90.3500	90.3500	90.3500	90.3500	+0.815%	5	1,646	-13.669%
2026-05-28	86.2600	90.6500	84.5300	89.6200	+4.234%	59	1,641	-12.966%
2026-05-27	86.6600	86.8800	84.8500	85.9800	+0.456%	1,234	1,607	-9.281%
2026-05-26	86.6500	88.1800	83.8500	85.5900	+1.711%	162	2,030	-8.868%
2026-05-22	84.0000	85.0000	84.0000	84.1500	+4.925%	3	1,912	-7.308%
2026-05-21	77.7100	81.3000	77.2500	80.2000	+2.413%	18	1,913	-2.743%
2026-05-20	79.0500	79.0500	78.3100	78.3100	+3.175%	27	1,913	-0.396%
2026-05-19	76.9100	76.9100	74.5000	75.9000	+2.291%	27	1,900	+2.767%
2026-05-18	79.2900	79.2900	74.2000	74.2000	-7.573%	44	1,900	+5.121%
2026-05-15	81.2400	83.5600	80.2800	80.2800	-7.351%	6	1,900	-2.840%
2026-05-14	87.8000	87.8000	86.6500	86.6500	+5.555%	3	1,869	-9.983%
2026-05-13	78.2500	82.0900	77.3400	82.0900	+5.487%	44	1,870	-4.982%
2026-05-12	78.0600	78.0600	74.9400	77.8200	-2.725%	1,220	1,870	+0.231%
2026-05-11	80.0000	80.0000	80.0000	80.0000	+1.678%	1	1,870	-2.500%
2026-05-08	78.5000	79.8100	77.8000	78.6800	+7.281%	7	679	-0.864%
2026-05-07	73.3400	73.3400	73.3400	73.3400	-3.156%	1	683	+6.354%
2026-05-06	71.4000	75.7300	71.3700	75.7300	+13.743%	31	683	+2.997%
2026-05-05	66.5800	66.5800	66.5800	66.5800	-0.745%	3	684	+17.152%
2026-05-01	65.9400	67.0800	65.9400	67.0800	+5.257%	25	684	+16.279%
2026-04-30	58.8200	63.8800	58.8200	63.7300	+5.776%	35	684	+22.391%
2026-04-28	60.2500	60.2500	60.2500	60.2500	-2.033%	10	681	+29.461%
2026-04-27	61.5000	61.5000	61.5000	61.5000	+0.343%	1	681	+26.829%
2026-04-24	59.6800	61.2900	59.6800	61.2900	+6.591%	18	681	+27.264%
2026-04-23	57.0000	57.5000	57.0000	57.5000	-1.406%	2	689	+35.652%
2026-04-22	57.6700	58.9100	57.6700	58.3200	+2.984%	3	688	+33.745%
2026-04-21	57.2500	57.2500	56.5000	56.6300	-1.820%	9	687	+37.736%
2026-04-20	56.4500	57.6800	56.4500	57.6800	-1.821%	4	687	+35.229%
2026-04-17	56.6000	60.1700	56.1400	58.7500	+12.959%	17	688	+32.766%
2026-04-16	52.0000	52.0100	50.9900	52.0100	+1.681%	16	692	+49.971%
2026-04-15	47.4800	51.1500	47.4800	51.1500	+10.213%	27	696	+52.493%
2026-04-14	42.0000	46.4100	42.0000	46.4100	+18.453%	42	696	+68.067%
2026-04-13	36.1900	39.2000	36.1900	39.1800	+4.369%	8	702	+99.081%
2026-04-10	38.3700	38.8600	37.5400	37.5400	-0.556%	12	709	+107.778%
2026-04-09	38.0000	38.7000	37.6700	37.7500	+6.218%	12	703	+106.623%
2026-04-08	36.0000	36.4500	35.4000	35.5400	+30.518%	125	803	+119.471%
2026-04-02	24.8000	28.0000	24.8000	27.2300	-4.956%	17	810	+186.449%
2026-04-01	28.0500	29.0300	27.7500	28.6500	+7.747%	13	810	+172.251%
2026-03-31	23.3900	26.5900	22.2200	26.5900	+35.456%	139	801	+193.343%
2026-03-30	22.3000	22.4400	19.6300	19.6300	-9.830%	50	800	+297.351%
2026-03-27	23.9000	23.9700	21.7700	21.7700	-13.850%	87	781	+258.291%
2026-03-26	28.0900	28.0900	25.2700	25.2700	-17.148%	9	796	+208.666%
2026-03-25	31.0400	31.0400	30.5000	30.5000	+4.631%	9	809	+155.738%
2026-03-24	29.5500	30.3200	29.1500	29.1500	-6.360%	32	808	+167.581%
2026-03-23	30.8300	32.4700	30.4800	31.1300	+13.862%	65	776	+150.562%
2026-03-20	30.1900	30.1900	27.1700	27.3400	-14.882%	79	821	+185.296%
2026-03-19	30.9600	32.1200	30.2200	32.1200	-2.133%	15	786	+142.839%
2026-03-18	35.0000	35.1900	32.8200	32.8200	-12.363%	20	815	+137.660%
2026-03-17	38.0300	39.0000	37.4500	37.4500	+1.988%	72	799	+108.278%
2026-03-16	37.8500	37.8500	36.7200	36.7200	+3.876%	7	837	+112.418%
2026-03-13	38.4500	38.4500	35.3500	35.3500	-3.626%	19	841	+120.651%
2026-03-12	38.6100	38.7000	36.6800	36.6800	-9.544%	108	832	+112.650%
2026-03-11	43.6000	43.6000	40.5500	40.5500	-5.676%	11	832	+92.355%
2026-03-10	41.6800	44.6500	41.6800	42.9900	+4.854%	116	828	+81.438%
2026-03-09	36.6800	41.0000	35.4600	41.0000	0.000%	140	775	+90.244%
2026-03-06	41.1700	41.8700	39.3300	41.0000	-7.449%	93	726	+90.244%
2026-03-05	44.2500	44.3000	41.6400	44.3000	-5.443%	24	661	+76.072%
2026-03-04	44.7500	46.8500	43.9100	46.8500	+10.730%	5	661	+66.489%
2026-03-03	42.5200	42.5200	39.5300	42.3100	-7.660%	25	657	+84.354%
2026-03-02	43.0300	46.0400	43.0300	45.8200	-2.031%	27	662	+70.231%
2026-02-27	45.7300	46.8900	45.4700	46.7700	-9.710%	13	667	+66.774%
2026-02-25	50.0800	51.8000	50.0800	51.8000	+6.804%	15	670	+50.579%
2026-02-24	48.4000	48.8500	48.4000	48.5000	+7.778%	3	670	+60.825%
2026-02-23	48.1500	48.1500	44.7300	45.0000	-8.704%	13	669	+73.333%
2026-02-20	49.2900	49.2900	49.2900	49.2900	+2.666%	2	657	+58.247%
2026-02-18	47.9100	49.3500	47.9100	48.0100	+2.651%	3	657	+62.466%
2026-02-17	45.0000	46.7700	43.1100	46.7700	-2.032%	10	657	+66.774%
2026-02-13	46.0900	47.7400	46.0900	47.7400	+3.828%	3	655	+63.385%
2026-02-12	47.7200	48.0000	45.9800	45.9800	-13.798%	11	655	+69.639%
2026-02-11	55.1000	55.1000	53.3400	53.3400	-2.522%	6	650	+46.232%
2026-02-10	54.7200	54.7200	54.7200	54.7200	+0.699%	1	653	+42.544%
2026-02-09	53.3500	54.3400	53.3500	54.3400	+7.796%	4	653	+43.541%
2026-02-06	48.3800	50.4100	48.0500	50.4100	+13.281%	11	650	+54.731%
2026-02-05	45.8000	46.2500	44.1100	44.5000	-10.246%	8	645	+75.281%
2026-02-04	50.8400	51.5400	47.9000	49.5800	+0.405%	29	642	+57.322%
2026-02-03	56.0500	56.0500	49.3800	49.3800	-11.790%	4	631	+57.959%
2026-02-02	55.6400	56.2800	55.6400	55.9800	+1.782%	14	630	+39.335%
2026-01-30	55.0000	55.0000	55.0000	55.0000	+3.774%	1	630	+41.818%
2026-01-29	51.8500	53.0000	51.8500	53.0000	-5.627%	4	631	+47.170%
2026-01-28	56.1600	56.1600	56.1600	56.1600	-0.777%	2	631	+38.889%
2026-01-27	56.4500	56.6000	56.4500	56.6000	+3.834%	5	629	+37.809%
2026-01-26	54.6700	54.9000	54.5100	54.5100	+7.155%	3	629	+43.093%
2026-01-23	50.6800	51.5800	50.6800	50.8700	-1.738%	3	629	+53.332%
2026-01-22	53.2000	53.2000	51.7700	51.7700	+4.039%	21	629	+50.666%
2026-01-21	49.3800	49.7600	46.1000	49.7600	+9.363%	28	628	+56.752%
2026-01-20	49.5100	49.8000	45.5000	45.5000	-16.880%	42	624	+71.429%
2026-01-16	54.7400	54.7400	54.7400	54.7400	-3.081%	1	612	+42.492%
2026-01-15	56.4800	56.4800	56.4800	56.4800	-0.721%	1	612	+38.102%
2026-01-09	56.5600	56.8900	56.5600	56.8900	+4.099%	2	612	+37.107%
2026-01-06	54.4400	54.6500	54.4400	54.6500	+4.214%	4	613	+42.726%
2026-01-05	51.8800	53.4000	51.8800	52.4400	+6.369%	83	623	+48.741%
2026-01-02	48.6900	49.7800	48.2400	49.3000	-3.314%	41	623	+58.215%
2025-12-31	50.7900	51.0000	50.7900	50.9900	-2.617%	5	614	+52.971%
2025-12-30	50.9600	52.3600	50.9600	52.3600	-0.343%	2	614	+48.969%
2025-12-29	52.9800	52.9800	52.5400	52.5400	-4.455%	3	614	+48.458%
2025-12-26	54.9900	54.9900	54.9900	54.9900	-0.561%	1	613	+41.844%
2025-12-24	53.6200	55.3000	53.6200	55.3000	+3.133%	3	613	+41.049%
2025-12-23	53.6200	53.6200	53.6200	53.6200	+5.117%	10	613	+45.468%
2025-12-22	51.3000	51.3000	51.0100	51.0100	+3.742%	12	623	+52.911%
2025-12-19	47.9000	49.1700	47.9000	49.1700	+6.868%	19	634	+58.633%
2025-12-18	48.5000	48.5000	46.0100	46.0100	+3.626%	10	624	+69.528%
2025-12-17	44.3800	44.4000	44.3800	44.4000	-7.654%	2	616	+75.676%
2025-12-16	48.1000	48.1000	48.0800	48.0800	-4.470%	2	615	+62.230%
2025-12-15	50.3300	50.3300	50.3300	50.3300	-2.969%	1	614	+54.977%
2025-12-12	51.6000	52.5200	51.6000	51.8700	-8.162%	6	613	+50.376%
2025-12-11	55.6700	56.6400	55.6700	56.4800	-0.756%	3	611	+38.102%
2025-12-10	53.3400	56.9100	53.1300	56.9100	+3.117%	9	610	+37.059%
2025-12-09	55.1900	55.1900	55.1900	55.1900	+1.770%	2	609	+41.330%
2025-12-08	54.1100	54.2300	54.1100	54.2300	-2.499%	2	609	+43.832%
2025-12-05	56.9000	56.9000	55.6200	55.6200	+1.164%	2	609	+40.237%
2025-12-04	54.9800	54.9800	54.9800	54.9800	-0.579%	1	611	+41.870%
2025-12-03	52.8500	55.3000	52.8500	55.3000	+2.807%	361	611	+41.049%
2025-12-02	54.1500	54.4000	52.4500	53.7900	+1.682%	13	609	+45.008%
2025-12-01	53.0000	54.1500	52.2500	52.9000	-0.189%	360	612	+47.448%
2025-11-28	53.0000	53.0000	53.0000	53.0000	-2.214%	3	261	+47.170%
2025-11-26	54.4800	54.4800	54.0200	54.2000	+7.476%	8	251	+43.911%
2025-11-25	45.2100	50.4300	45.2100	50.4300	+14.510%	3	251	+54.670%
2025-11-21	46.0700	46.0700	44.0400	44.0400	+0.663%	4	252	+77.112%
2025-11-20	50.4800	51.1300	43.7500	43.7500	-5.056%	12	248	+78.286%
2025-11-19	46.0800	46.0800	46.0800	46.0800	+1.364%	7	249	+69.271%
2025-11-18	45.6200	45.6200	44.2000	45.4600	-10.898%	5	256	+71.579%
2025-11-14	51.0200	51.0200	51.0200	51.0200	-0.701%	26	254	+52.881%
2025-11-13	54.7000	54.7000	51.3800	51.3800	-11.444%	5	280	+51.810%
2025-11-12	58.1800	58.1800	58.0200	58.0200	-0.138%	3	279	+34.436%
2025-11-11	55.9800	58.1000	55.8100	58.1000	+6.255%	7	279	+34.251%
2025-11-10	55.3100	55.3100	53.2000	54.6800	+10.800%	10	275	+42.648%
2025-11-07	47.9100	49.3600	45.7800	49.3500	-4.840%	11	273	+58.055%
2025-11-06	54.3000	54.3000	50.1400	51.8600	-3.336%	15	275	+50.405%
2025-11-05	53.6500	53.6500	53.6500	53.6500	-1.505%	1	271	+45.387%
2025-11-04	55.1100	56.8500	54.3900	54.4700	-6.666%	19	271	+43.198%
2025-11-03	58.7000	58.7000	58.3600	58.3600	-0.461%	5	257	+33.653%
2025-10-31	59.7400	59.7400	58.4200	58.6300	+1.348%	28	257	+33.038%
2025-10-30	59.3200	59.5600	57.8500	57.8500	-2.495%	7	232	+34.831%
2025-10-28	60.0100	60.0100	59.3300	59.3300	+2.487%	3	229	+31.468%
2025-10-27	56.5300	57.8900	56.5300	57.8900	+8.591%	23	224	+34.738%
2025-10-24	51.9900	53.6400	51.9900	53.3100	+5.439%	22	224	+46.314%
2025-10-21	50.2600	50.5600	50.2600	50.5600	+2.410%	2	224	+54.272%
2025-10-20	49.3700	49.3700	49.3700	49.3700	+6.332%	2	222	+57.991%
2025-10-17	46.4300	46.4300	46.4300	46.4300	-3.109%	1	221	+67.995%
2025-10-15	50.2600	50.2600	47.9200	47.9200	+5.272%	2	220	+62.771%
2025-10-13	45.5200	45.5200	45.5200	45.5200	+7.131%	1	221	+71.353%
2025-10-10	51.7600	51.7600	42.4900	42.4900	-16.703%	4	221	+83.573%
2025-10-07	51.0100	51.0100	51.0100	51.0100	+1.250%	2	219	+52.911%
2025-10-06	50.3800	50.3800	50.3800	50.3800	-0.317%	1	217	+54.823%
2025-10-03	51.3300	51.9500	49.9400	50.5400	+4.077%	417	216	+54.333%
2025-10-02	50.2100	50.2100	48.5600	48.5600	+2.232%	7	6	+60.626%
2025-10-01	47.5000	47.5000	47.5000	47.5000	+1.366%	1	1	+64.211%
2025-09-30	47.2700	47.3500	46.8600	46.8600	+2.989%	4	1	+66.453%
2025-09-29	45.5000	45.5000	45.5000	45.5000	0.000%	1	1	+71.429%

.dark-mode .YFYvfy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFYvfy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C680SPY Sep 30 2026 680.00 Call (SPY260930C00680000)option OPRA

SPY20260930C680
SPY Sep 30 2026 680.00 Call (SPY260930C00680000)
option OPRA