Dark

SPY20260930C685
SPY Sep 30 2026 685.00 Call (SPY260930C00685000)
option OPRA

EOD

Sep 4, 2026

85.61+5.652%(+4.58)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	87.9900	87.9900	85.6100	85.6100	+5.652%	4	576	0.000%
2026-09-01	81.0300	81.0300	81.0300	81.0300	-2.232%	3	576	+5.652%
2026-08-25	82.8800	82.8800	82.8800	82.8800	-0.516%	1	573	+3.294%
2026-08-21	83.3100	83.3100	83.3100	83.3100	-9.110%	1	573	+2.761%
2026-08-07	92.9800	92.9800	91.6600	91.6600	+3.407%	31	573	-6.600%
2026-08-06	88.6400	88.6400	88.6400	88.6400	+4.099%	10	603	-3.418%
2026-08-04	82.4400	85.1500	82.4400	85.1500	+41.917%	3	613	+0.540%
2026-07-29	60.0000	60.0000	60.0000	60.0000	-12.011%	3	612	+42.683%
2026-07-27	68.1900	68.1900	68.1900	68.1900	+7.913%	1	612	+25.546%
2026-07-24	63.1900	63.1900	63.1900	63.1900	-10.622%	1	612	+35.480%
2026-07-20	70.7000	70.7000	70.7000	70.7000	-9.890%	1	611	+21.089%
2026-07-06	75.0600	78.4600	75.0600	78.4600	+7.362%	6	611	+9.113%
2026-07-02	73.0800	73.0800	73.0800	73.0800	-2.547%	1	607	+17.146%
2026-07-01	74.9900	74.9900	74.9900	74.9900	+6.976%	7	607	+14.162%
2026-06-29	68.5500	70.1000	68.5500	70.1000	+5.082%	12	607	+22.126%
2026-06-26	66.7100	66.7100	66.7100	66.7100	-0.818%	1	612	+28.332%
2026-06-25	67.4500	67.4500	67.2600	67.2600	+3.509%	2	612	+27.282%
2026-06-24	64.9800	64.9800	64.9800	64.9800	-6.678%	1	612	+31.748%
2026-06-23	68.5700	69.6300	68.5700	69.6300	-10.351%	2	611	+22.950%
2026-06-18	77.6900	77.6900	77.6700	77.6700	+1.662%	2	613	+10.223%
2026-06-17	74.7600	76.4000	74.7200	76.4000	-8.503%	4	613	+12.055%
2026-06-15	81.1500	83.5000	81.1500	83.5000	+34.677%	5	613	+2.527%
2026-06-11	62.0000	62.0000	62.0000	62.0000	-11.315%	1	613	+38.081%
2026-06-09	69.9100	69.9100	69.9100	69.9100	-19.384%	11	612	+22.457%
2026-06-03	86.7200	86.7200	86.7200	86.7200	-2.452%	5	601	-1.280%
2026-06-01	87.9700	88.9000	87.9700	88.9000	+2.620%	5	601	-3.701%
2026-05-29	87.6900	87.6900	86.4000	86.6300	+6.294%	6	597	-1.177%
2026-05-27	81.5000	81.5000	81.5000	81.5000	+2.130%	1	599	+5.043%
2026-05-22	79.3700	80.7300	79.3700	79.8000	+7.402%	8	599	+7.281%
2026-05-21	74.5100	74.5100	74.3000	74.3000	+2.271%	2	599	+15.222%
2026-05-18	72.6500	72.6500	72.6500	72.6500	-11.822%	1	599	+17.839%
2026-05-14	80.8100	82.3900	80.8100	82.3900	+4.291%	61	600	+3.908%
2026-05-13	79.4700	79.4700	79.0000	79.0000	+3.947%	2	540	+8.367%
2026-05-11	75.6200	76.0000	75.6200	76.0000	+5.118%	5	540	+12.645%
2026-05-07	72.3000	72.3000	72.3000	72.3000	+14.435%	1	536	+18.409%
2026-05-05	63.1800	63.1800	63.1800	63.1800	+4.499%	1	536	+35.502%
2026-05-04	60.4600	60.4600	60.4600	60.4600	-2.719%	5	536	+41.598%
2026-05-01	62.0000	63.6300	62.0000	62.1500	+3.618%	12	539	+37.747%
2026-04-30	56.0400	60.2700	56.0400	59.9800	+9.313%	11	539	+42.731%
2026-04-28	56.1000	56.1000	54.8700	54.8700	-2.713%	25	539	+56.023%
2026-04-27	56.4000	56.4000	56.4000	56.4000	+0.018%	4	539	+51.791%
2026-04-24	56.3900	56.3900	56.3900	56.3900	+7.104%	16	539	+51.818%
2026-04-23	55.0900	55.0900	52.4800	52.6500	-2.047%	14	555	+62.602%
2026-04-21	53.7500	53.7500	53.7500	53.7500	+0.561%	1	555	+59.274%
2026-04-20	54.6000	54.6000	53.3700	53.4500	-2.481%	10	555	+60.168%
2026-04-17	52.0000	55.8000	52.0000	54.8100	+13.926%	133	554	+56.194%
2026-04-16	48.2700	49.8000	48.1100	48.1100	+1.284%	45	528	+77.946%
2026-04-15	44.0800	47.5000	43.7500	47.5000	+10.439%	83	522	+80.232%
2026-04-14	40.4600	43.0100	40.4600	43.0100	+17.514%	19	551	+99.047%
2026-04-13	33.0300	36.6000	33.0300	36.6000	+6.272%	5	555	+133.907%
2026-04-10	35.2200	35.3600	34.4400	34.4400	+0.408%	12	555	+148.577%
2026-04-09	32.1300	35.0000	32.1300	34.3000	+4.224%	18	555	+149.592%
2026-04-08	32.5600	33.1400	32.4800	32.9100	+41.731%	13	554	+160.134%
2026-04-07	23.2200	23.2200	23.2200	23.2200	-7.120%	2	554	+268.691%
2026-04-06	25.1100	25.1100	25.0000	25.0000	-5.803%	10	552	+242.440%
2026-04-01	25.2000	26.5400	25.0100	26.5400	+11.983%	52	552	+222.570%
2026-03-31	23.3800	23.7000	23.3800	23.7000	+23.181%	2	535	+261.224%
2026-03-30	19.2400	19.2400	19.2400	19.2400	+1.263%	1	535	+344.958%
2026-03-27	20.8700	20.9700	19.0000	19.0000	-22.575%	3	536	+350.579%
2026-03-26	25.2000	25.2000	24.5400	24.5400	-6.336%	3	536	+248.859%
2026-03-24	26.2500	27.0400	26.0000	26.2000	-10.397%	12	537	+226.756%
2026-03-23	28.2100	29.8400	28.2100	29.2400	+12.896%	105	543	+192.784%
2026-03-20	26.7000	26.7000	24.5500	25.9000	-7.235%	6	565	+230.541%
2026-03-19	28.0500	28.6000	27.9200	27.9200	-13.986%	8	565	+206.626%
2026-03-18	32.4500	32.4600	32.4500	32.4600	-2.756%	2	570	+163.740%
2026-03-16	33.3100	33.3800	33.3100	33.3800	+6.002%	4	571	+156.471%
2026-03-13	34.8400	34.8400	31.4900	31.4900	-9.641%	218	568	+171.864%
2026-03-12	34.7600	34.8500	34.7600	34.8500	-7.289%	36	363	+145.653%
2026-03-11	38.9100	38.9400	37.5800	37.5900	-4.009%	6	327	+127.747%
2026-03-10	40.0000	41.1700	39.1600	39.1600	+0.410%	17	326	+118.616%
2026-03-09	35.1200	39.0000	35.1200	39.0000	+3.862%	6	330	+119.513%
2026-03-06	36.3500	38.0000	36.3500	37.5500	-6.359%	4	327	+127.989%
2026-03-05	42.9000	42.9000	38.7500	40.1000	-6.744%	7	323	+113.491%
2026-03-04	41.0000	43.0300	41.0000	43.0000	+4.116%	8	319	+99.093%
2026-03-03	37.1200	41.3000	36.9500	41.3000	-8.243%	5	319	+107.288%
2026-03-02	42.6000	45.0100	42.5800	45.0100	+4.118%	7	319	+90.202%
2026-02-27	42.1800	43.6600	42.1400	43.2300	-4.380%	7	322	+98.034%
2026-02-26	47.5900	47.5900	43.1600	45.2100	-5.675%	16	319	+89.361%
2026-02-25	47.0000	47.9300	47.0000	47.9300	+8.390%	2	320	+78.615%
2026-02-24	42.4500	44.3200	42.4500	44.2200	+5.916%	47	320	+93.600%
2026-02-23	43.9300	43.9300	41.5000	41.7500	-9.160%	24	280	+105.054%
2026-02-20	43.3000	46.0000	43.3000	45.9600	+5.899%	12	270	+86.271%
2026-02-19	44.0400	44.3700	42.7300	43.4000	-1.184%	9	264	+97.258%
2026-02-18	44.8000	45.9700	43.4600	43.9200	+9.910%	64	261	+94.923%
2026-02-17	42.7500	42.7500	39.9600	39.9600	-4.857%	2	250	+114.239%
2026-02-13	42.5500	44.9000	41.9800	42.0000	-5.872%	63	211	+103.833%
2026-02-12	49.0800	49.6400	43.6700	44.6200	-9.731%	11	211	+91.865%
2026-02-11	49.4300	49.4300	49.4300	49.4300	-0.403%	5	206	+73.194%
2026-02-10	49.6300	49.6300	49.6300	49.6300	+10.436%	2	206	+72.496%
2026-02-06	44.9400	44.9400	44.9400	44.9400	+5.394%	1	206	+90.498%
2026-02-05	43.4700	44.5800	41.1000	42.6400	-11.992%	6	206	+100.774%
2026-02-04	48.4500	48.4500	48.4500	48.4500	+5.763%	1	204	+76.698%
2026-02-03	46.0000	46.0000	45.8100	45.8100	-8.581%	101	204	+86.881%
2026-01-30	51.1200	51.1200	50.1100	50.1100	+1.355%	2	103	+70.844%
2026-01-29	46.8500	49.4400	46.8500	49.4400	-5.649%	5	105	+73.159%
2026-01-28	54.2500	54.2500	52.4000	52.4000	-0.190%	6	106	+63.378%
2026-01-27	52.5000	52.5000	52.5000	52.5000	+2.539%	1	109	+63.067%
2026-01-26	50.9000	51.2000	50.9000	51.2000	+5.763%	2	109	+67.207%
2026-01-22	49.6400	49.7200	48.4100	48.4100	+1.552%	5	110	+76.844%
2026-01-21	46.2600	47.6700	46.2600	47.6700	+11.326%	9	113	+79.589%
2026-01-20	45.7200	46.5100	42.6800	42.8200	-11.014%	68	113	+99.930%
2026-01-14	49.9700	49.9700	48.1200	48.1200	-6.762%	4	59	+77.909%
2026-01-13	52.2200	52.2200	51.6100	51.6100	-3.713%	2	56	+65.879%
2026-01-09	50.3500	53.6000	50.3500	53.6000	+3.595%	4	54	+59.720%
2026-01-07	52.5000	52.5000	51.7400	51.7400	+1.213%	6	55	+65.462%
2026-01-06	51.1200	51.1200	51.1200	51.1200	+3.210%	2	56	+67.469%
2026-01-05	49.5300	49.5300	49.5300	49.5300	+10.287%	1	56	+72.845%
2026-01-02	47.0200	47.0200	44.7700	44.9100	-6.438%	5	56	+90.626%
2025-12-31	47.4200	48.0000	47.3700	48.0000	-5.381%	8	48	+78.354%
2025-12-29	50.7300	50.7300	50.7300	50.7300	+1.786%	1	48	+68.756%
2025-12-23	48.6400	49.8400	48.6400	49.8400	+2.911%	11	48	+71.770%
2025-12-22	47.7300	48.4300	47.7300	48.4300	+12.106%	11	46	+76.771%
2025-12-18	43.2000	43.2000	43.2000	43.2000	-3.182%	1	37	+98.171%
2025-12-16	46.0000	46.0000	44.6200	44.6200	-5.003%	4	37	+91.865%
2025-12-15	47.5700	47.5700	46.9700	46.9700	-6.583%	6	41	+82.265%
2025-12-12	50.2800	50.2800	50.2800	50.2800	-2.577%	1	42	+70.267%
2025-12-11	51.3400	51.6100	51.3400	51.6100	-2.897%	2	42	+65.879%
2025-12-10	50.6600	53.1500	49.8700	53.1500	+5.982%	7	41	+61.072%
2025-12-08	50.6000	50.6000	50.1500	50.1500	-5.680%	6	45	+70.708%
2025-12-05	53.1700	53.1700	53.1700	53.1700	+20.841%	1	39	+61.012%
2025-11-24	43.1100	44.0000	43.1100	44.0000	+14.973%	2	38	+94.568%
2025-11-21	38.0000	38.2700	38.0000	38.2700	-6.999%	7	38	+123.700%
2025-11-20	41.0000	41.1500	41.0000	41.1500	-5.381%	2	31	+108.044%
2025-11-19	43.4900	43.4900	43.4900	43.4900	-0.594%	1	31	+96.850%
2025-11-18	41.3400	43.7500	41.3400	43.7500	-10.896%	3	31	+95.680%
2025-11-13	49.1000	49.1000	49.1000	49.1000	-10.401%	1	28	+74.358%
2025-11-12	55.3500	55.3500	54.8000	54.8000	+19.390%	2	28	+56.223%
2025-11-07	45.9000	45.9000	45.9000	45.9000	-10.718%	2	29	+86.514%
2025-11-04	51.5600	51.6000	51.4100	51.4100	-8.556%	5	29	+66.524%
2025-11-03	56.2200	56.2200	56.2200	56.2200	-1.143%	4	25	+52.277%
2025-10-31	55.9400	56.8700	54.8200	56.8700	+5.549%	13	25	+50.536%
2025-10-30	56.7200	57.2800	53.8800	53.8800	-6.083%	21	25	+58.890%
2025-10-29	57.3700	57.3700	57.3700	57.3700	+2.777%	1	10	+49.224%
2025-10-27	53.8100	55.8200	53.8100	55.8200	+10.710%	4	8	+53.368%
2025-10-24	50.3700	50.4200	50.3700	50.4200	+7.827%	2	8	+69.794%
2025-10-22	46.8100	46.8100	46.7600	46.7600	+2.476%	2	8	+83.084%
2025-10-20	45.7000	45.7000	45.6300	45.6300	-7.575%	2	7	+87.618%
2025-10-08	48.3800	49.3700	48.3800	49.3700	+6.218%	4	7	+73.405%
2025-10-07	46.4800	46.4800	46.4800	46.4800	-4.125%	1	7	+84.187%
2025-10-06	47.4000	48.5700	47.3000	48.4800	+9.932%	6	6	+76.588%
2025-09-30	42.9300	44.1000	42.9300	44.1000	+1.240%	8	6	+94.127%
2025-09-29	43.5600	43.5600	43.5600	43.5600	0.000%	6	6	+96.534%

.dark-mode .lBKFNB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBKFNB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C685SPY Sep 30 2026 685.00 Call (SPY260930C00685000)option OPRA

SPY20260930C685
SPY Sep 30 2026 685.00 Call (SPY260930C00685000)
option OPRA