Dark

SPY20260930C690
SPY Sep 30 2026 690.00 Call (SPY260930C00690000)
option OPRA

EOD

Sep 10, 2026

69.11-6.558%(-4.85)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	69.5800	69.8800	68.2800	69.1100	-6.558%	14	700	0.000%
2026-09-09	75.2600	75.8500	73.5300	73.9600	-5.819%	20	702	-6.558%
2026-09-08	78.5300	78.5300	78.5300	78.5300	-2.544%	1	703	-11.995%
2026-09-04	83.0400	83.0400	80.4200	80.5800	+0.075%	21	704	-14.234%
2026-09-03	80.5200	80.5200	80.5200	80.5200	+5.049%	4	704	-14.170%
2026-09-02	75.6400	78.7000	74.2300	76.6500	+0.869%	31	704	-9.837%
2026-09-01	76.1500	76.1500	75.9900	75.9900	-2.239%	11	722	-9.054%
2026-08-31	78.0500	78.4300	77.7300	77.7300	-10.170%	4	731	-11.090%
2026-08-28	86.5300	86.5300	86.5300	86.5300	+2.828%	20	733	-20.132%
2026-08-27	82.3300	84.9900	80.4400	84.1500	+7.940%	66	753	-17.873%
2026-08-26	80.5500	80.5500	77.9600	77.9600	-2.023%	13	789	-11.352%
2026-08-21	79.5700	79.5700	79.5700	79.5700	+4.040%	1	802	-13.146%
2026-08-20	81.0800	81.0800	76.4800	76.4800	-11.111%	3	803	-9.637%
2026-08-11	86.0400	86.0400	86.0400	86.0400	-2.681%	1	806	-19.677%
2026-08-07	88.4100	88.4100	88.4100	88.4100	+2.043%	1	806	-21.830%
2026-08-06	86.6400	86.6400	86.6400	86.6400	-3.540%	1	807	-20.233%
2026-08-05	89.8200	89.8200	89.8200	89.8200	+2.242%	1	807	-23.057%
2026-08-04	80.4700	87.8500	80.4700	87.8500	+17.133%	47	807	-21.332%
2026-08-03	67.8000	75.0000	67.8000	75.0000	+25.523%	13	806	-7.853%
2026-07-31	60.1700	60.1700	59.7500	59.7500	+7.871%	3	806	+15.665%
2026-07-30	55.8300	58.1300	55.3900	55.3900	-6.373%	3	807	+24.770%
2026-07-24	59.1600	59.1600	59.1600	59.1600	+0.612%	1	808	+16.819%
2026-07-23	58.8000	58.8000	58.8000	58.8000	-14.148%	1	807	+17.534%
2026-07-21	68.4300	68.4900	68.4300	68.4900	+7.016%	6	806	+0.905%
2026-07-17	64.0900	68.2200	64.0000	64.0000	-9.770%	14	806	+7.984%
2026-07-16	70.9300	70.9300	70.9300	70.9300	-5.098%	1	799	-2.566%
2026-07-15	73.2000	74.7400	73.2000	74.7400	+4.211%	3	800	-7.533%
2026-07-14	71.7200	71.7200	71.7200	71.7200	+1.702%	1	801	-3.639%
2026-07-09	70.5200	70.5200	70.5200	70.5200	+0.057%	1	801	-1.999%
2026-07-07	69.8700	70.4800	69.8700	70.4800	-3.571%	2	801	-1.944%
2026-07-06	72.0000	73.0900	72.0000	73.0900	+10.742%	2	801	-5.445%
2026-07-02	66.0000	66.0000	66.0000	66.0000	-5.498%	1	800	+4.712%
2026-07-01	72.0000	72.0000	69.8400	69.8400	-1.439%	2	800	-1.045%
2026-06-30	68.3300	70.8600	68.3300	70.8600	+18.100%	2	799	-2.470%
2026-06-29	60.0000	60.0000	60.0000	60.0000	-0.777%	3	799	+15.183%
2026-06-25	60.4700	60.4700	60.4700	60.4700	-4.501%	1	801	+14.288%
2026-06-24	63.3200	63.3200	63.3200	63.3200	-1.063%	1	801	+9.144%
2026-06-23	62.7700	64.0000	62.7700	64.0000	-3.701%	2	801	+7.984%
2026-06-17	73.8900	75.3500	66.4600	66.4600	-13.621%	121	797	+3.987%
2026-06-16	76.9400	76.9400	76.9400	76.9400	-1.536%	1	797	-10.177%
2026-06-15	76.1500	79.8100	76.1500	78.1400	+25.104%	10	797	-11.556%
2026-06-10	62.4600	62.4600	62.4600	62.4600	+2.126%	1	797	+10.647%
2026-06-09	61.1600	61.1600	61.1600	61.1600	-9.150%	2	796	+12.999%
2026-06-08	69.3800	70.7600	65.8100	67.3200	-11.164%	39	796	+2.659%
2026-06-05	74.2400	76.4900	74.2400	75.7800	-6.594%	15	765	-8.802%
2026-06-04	77.4300	81.1300	77.4300	81.1300	+0.670%	7	750	-14.816%
2026-06-03	82.2800	82.3200	79.5800	80.5900	-3.911%	34	743	-14.245%
2026-06-02	83.6400	85.8800	83.6400	83.8700	+0.012%	18	719	-17.599%
2026-06-01	81.8500	84.8000	81.5700	83.8600	+1.036%	19	712	-17.589%
2026-05-29	83.0000	83.0000	83.0000	83.0000	+4.626%	1	699	-16.735%
2026-05-28	77.3700	80.8300	77.3700	79.3300	+4.327%	16	699	-12.883%
2026-05-27	78.2700	78.2700	76.0400	76.0400	-3.856%	53	694	-9.114%
2026-05-26	79.0900	79.0900	79.0900	79.0900	+3.779%	1	671	-12.619%
2026-05-22	76.2100	76.2100	76.2100	76.2100	+2.612%	1	671	-9.316%
2026-05-21	70.6100	74.2700	70.1600	74.2700	+4.385%	4	672	-6.948%
2026-05-20	71.1500	71.1500	71.1500	71.1500	+2.007%	1	672	-2.867%
2026-05-15	72.1200	72.1200	69.7500	69.7500	-11.146%	8	673	-0.918%
2026-05-14	78.4900	78.5000	78.4900	78.5000	+4.989%	2	680	-11.962%
2026-05-13	74.7700	74.7700	74.7700	74.7700	+4.398%	1	679	-7.570%
2026-05-11	69.5300	72.6000	69.5300	71.6200	+2.902%	13	679	-3.505%
2026-05-08	70.4000	70.4000	69.6000	69.6000	+2.715%	3	685	-0.704%
2026-05-07	67.7600	67.7600	67.7600	67.7600	+3.277%	2	683	+1.992%
2026-05-06	63.8300	66.0600	63.8300	65.6100	+10.139%	56	683	+5.335%
2026-05-05	59.5700	59.5700	59.5700	59.5700	+7.878%	1	711	+16.015%
2026-05-04	55.1500	55.5500	55.1400	55.2200	-6.088%	52	711	+25.154%
2026-05-01	59.0000	59.0000	58.2800	58.8000	+15.475%	16	663	+17.534%
2026-04-28	51.8200	51.8200	49.7800	50.9200	-6.086%	9	663	+35.723%
2026-04-27	53.6900	54.2200	53.4100	54.2200	+0.968%	6	666	+27.462%
2026-04-24	50.6800	53.7000	50.6800	53.7000	+3.768%	26	666	+28.696%
2026-04-23	51.7500	51.7500	51.7500	51.7500	+7.099%	1	675	+33.546%
2026-04-21	52.0000	52.0000	48.3200	48.3200	-3.668%	13	687	+43.026%
2026-04-20	50.0000	51.0000	48.8800	50.1600	-1.589%	66	687	+37.779%
2026-04-17	48.4400	51.9100	48.3500	50.9700	+14.927%	148	657	+35.590%
2026-04-16	43.9600	45.8500	43.9600	44.3500	+0.658%	16	674	+55.829%
2026-04-15	40.2400	44.0600	40.2400	44.0600	+10.150%	38	682	+56.854%
2026-04-14	36.0000	40.0000	36.0000	40.0000	+20.156%	30	690	+72.775%
2026-04-13	31.0500	33.2900	31.0500	33.2900	+6.665%	43	680	+107.600%
2026-04-10	31.7700	31.7700	31.2100	31.2100	-1.234%	5	658	+121.435%
2026-04-09	29.5900	32.0500	29.0400	31.6000	+9.003%	10	657	+118.703%
2026-04-08	29.0200	29.7000	28.9900	28.9900	+27.038%	13	648	+138.393%
2026-04-07	21.2600	22.8200	21.2600	22.8200	+12.747%	3	651	+202.848%
2026-04-02	19.6800	20.2400	19.6800	20.2400	-14.128%	2	650	+241.453%
2026-04-01	22.3800	23.5700	22.3800	23.5700	+11.653%	6	650	+193.212%
2026-03-31	18.1900	21.1100	17.8500	21.1100	+23.523%	34	652	+227.380%
2026-03-30	17.7900	17.7900	17.0900	17.0900	+0.117%	4	652	+304.389%
2026-03-27	19.6600	19.6600	17.0700	17.0700	-16.894%	37	652	+304.862%
2026-03-26	22.7700	23.8800	20.5400	20.5400	-16.640%	8	643	+236.465%
2026-03-25	25.5700	25.5700	24.6300	24.6400	+0.326%	7	648	+180.479%
2026-03-24	23.0500	24.5600	23.0500	24.5600	-6.080%	10	648	+181.393%
2026-03-23	25.8100	27.0600	25.4400	26.1500	+16.429%	14	648	+164.283%
2026-03-20	25.1800	25.1800	22.4600	22.4600	-10.767%	15	649	+207.703%
2026-03-19	25.7700	26.5200	25.0700	25.1700	-8.004%	25	656	+174.573%
2026-03-18	30.5400	30.5400	27.3600	27.3600	-13.418%	4	657	+152.595%
2026-03-16	31.8100	31.8100	30.5100	31.6000	+6.361%	26	656	+118.703%
2026-03-13	31.9500	31.9500	29.7100	29.7100	-4.254%	23	656	+132.615%
2026-03-12	32.0000	32.0000	31.0300	31.0300	-11.292%	61	635	+122.720%
2026-03-11	36.1000	36.1000	34.6600	34.9800	-3.689%	108	611	+97.570%
2026-03-10	36.3500	36.3500	36.3200	36.3200	+10.127%	2	527	+90.281%
2026-03-09	30.6800	33.4800	29.8900	32.9800	-4.156%	6	526	+109.551%
2026-03-06	33.4000	34.9000	33.4000	34.4100	-8.557%	31	541	+100.843%
2026-03-05	38.8100	38.8100	37.4700	37.6300	-3.513%	26	537	+83.657%
2026-03-04	38.7700	40.1000	38.7700	39.0000	+5.008%	5	535	+77.205%
2026-03-03	35.6500	37.1400	33.7700	37.1400	-6.094%	12	535	+86.080%
2026-03-02	37.6700	39.5500	37.6700	39.5500	+1.177%	14	532	+74.741%
2026-02-27	39.2400	39.8000	39.0900	39.0900	-6.929%	12	522	+76.797%
2026-02-26	42.7200	42.7200	42.0000	42.0000	-6.708%	3	520	+64.548%
2026-02-25	44.0000	45.0200	44.0000	45.0200	+8.091%	3	518	+53.510%
2026-02-24	40.4800	41.9900	40.4800	41.6500	+8.464%	9	518	+65.930%
2026-02-23	38.4000	38.4000	38.4000	38.4000	-11.070%	1	515	+79.974%
2026-02-20	40.4000	43.1800	40.4000	43.1800	+10.435%	26	514	+60.051%
2026-02-19	41.2000	41.2000	39.1000	39.1000	-4.541%	5	503	+76.752%
2026-02-18	42.6000	42.6000	40.9600	40.9600	+10.583%	6	502	+68.726%
2026-02-17	37.0400	37.0400	37.0400	37.0400	-5.631%	1	499	+86.582%
2026-02-13	39.6200	39.6200	39.2500	39.2500	-1.382%	255	301	+76.076%
2026-02-12	46.2300	46.2300	39.5400	39.8000	-10.199%	48	301	+73.643%
2026-02-11	47.9500	47.9500	44.3100	44.3200	-3.652%	39	332	+55.934%
2026-02-10	48.2800	48.2800	46.0000	46.0000	-3.967%	3	302	+50.239%
2026-02-09	47.0600	47.9000	47.0600	47.9000	+8.371%	14	302	+44.280%
2026-02-06	42.8500	44.2000	42.8500	44.2000	+1.098%	11	314	+56.357%
2026-02-04	45.2800	45.2800	42.3200	43.7200	-1.532%	11	321	+58.074%
2026-02-03	45.7800	45.7800	42.2200	44.4000	-9.332%	9	312	+55.653%
2026-02-02	49.1400	49.4500	48.9700	48.9700	+5.154%	22	305	+41.127%
2026-01-30	47.0600	47.0600	46.5700	46.5700	+1.371%	2	304	+48.400%
2026-01-29	46.8900	46.8900	44.2700	45.9400	-6.417%	9	303	+50.435%
2026-01-28	51.1400	51.1400	49.0900	49.0900	-1.227%	7	308	+40.782%
2026-01-27	48.8300	49.7000	48.7500	49.7000	+4.127%	12	308	+39.054%
2026-01-26	48.0500	48.0500	47.7300	47.7300	+4.993%	9	316	+44.794%
2026-01-23	45.4600	45.4600	45.4600	45.4600	+1.860%	1	317	+52.024%
2026-01-22	44.0000	46.3200	44.0000	44.6300	+14.319%	6	317	+54.851%
2026-01-20	42.0400	43.1000	39.0400	39.0400	-18.954%	9	314	+77.024%
2026-01-16	48.1700	48.1700	48.1700	48.1700	-3.795%	1	314	+43.471%
2026-01-15	49.5200	50.0700	49.1400	50.0700	+8.871%	8	314	+38.027%
2026-01-14	47.8300	47.8300	44.8800	45.9900	-5.816%	36	318	+50.272%
2026-01-13	48.8300	48.8300	48.8300	48.8300	+2.369%	1	323	+41.532%
2026-01-12	47.4800	47.7000	47.3400	47.7000	-4.942%	300	324	+44.885%
2026-01-09	48.7900	50.1800	48.7900	50.1800	+7.452%	72	231	+37.724%
2026-01-08	46.7000	46.7000	46.7000	46.7000	-2.199%	1	240	+47.987%
2026-01-07	49.0000	49.3000	47.7500	47.7500	-1.769%	103	240	+44.733%
2026-01-06	47.1700	48.6100	46.5300	48.6100	+5.239%	111	169	+42.172%
2026-01-05	46.1000	46.1900	46.1000	46.1900	+0.391%	2	122	+49.621%
2025-12-29	45.8500	46.0100	45.8500	46.0100	-4.006%	2	122	+50.206%
2025-12-26	48.4500	48.4500	47.9300	47.9300	-1.012%	6	122	+44.189%
2025-12-24	47.9400	48.5000	47.9400	48.4200	+3.329%	16	119	+42.730%
2025-12-23	45.9300	46.8600	45.9300	46.8600	+5.138%	14	119	+47.482%
2025-12-22	44.5300	44.8400	44.5300	44.5700	+3.748%	6	112	+55.059%
2025-12-19	42.1100	42.9600	42.1100	42.9600	+6.999%	10	111	+60.871%
2025-12-18	41.1000	41.1000	40.1500	40.1500	+1.646%	2	115	+72.130%
2025-12-17	39.5000	39.5000	39.5000	39.5000	-4.980%	1	115	+74.962%
2025-12-16	41.5700	41.5700	41.5700	41.5700	-5.566%	1	114	+66.250%
2025-12-15	44.0200	44.0200	44.0200	44.0200	-2.047%	1	114	+56.997%
2025-12-12	48.9700	48.9700	44.9400	44.9400	-10.532%	14	114	+53.783%
2025-12-11	47.8800	50.2300	47.8800	50.2300	+2.052%	27	109	+37.587%
2025-12-10	48.8300	49.9400	48.8300	49.2200	+3.403%	8	121	+40.410%
2025-12-08	47.9600	47.9600	47.5600	47.6000	-4.628%	3	116	+45.189%
2025-12-05	50.6300	50.6300	49.9100	49.9100	+3.505%	5	115	+38.469%
2025-12-04	48.4200	48.4200	48.2200	48.2200	-0.248%	6	110	+43.322%
2025-12-03	47.9600	48.3400	47.9600	48.3400	+2.785%	3	114	+42.966%
2025-12-01	46.0000	47.0300	46.0000	47.0300	-1.343%	5	112	+46.949%
2025-11-28	47.6700	47.6700	47.6700	47.6700	+0.782%	3	108	+44.976%
2025-11-26	47.1000	47.3000	47.1000	47.3000	+8.786%	2	110	+46.110%
2025-11-25	41.3300	43.4800	41.3300	43.4800	+3.895%	5	110	+58.947%
2025-11-24	39.1800	42.0000	39.1800	41.8500	+3.563%	12	110	+65.137%
2025-11-21	36.4500	40.4100	34.6700	40.4100	+15.095%	5	114	+71.022%
2025-11-20	44.3600	45.1600	35.1100	35.1100	-9.510%	17	114	+96.839%
2025-11-19	41.4000	41.5900	38.8000	38.8000	-2.708%	42	115	+78.119%
2025-11-18	39.8800	39.8800	39.8800	39.8800	-4.181%	1	79	+73.295%
2025-11-17	41.2000	41.6200	41.2000	41.6200	-7.839%	2	79	+66.050%
2025-11-14	45.1600	45.1600	45.1600	45.1600	-9.098%	1	79	+53.034%
2025-11-13	49.6800	49.6800	49.6800	49.6800	-4.019%	1	79	+39.110%
2025-11-12	52.8400	52.8400	51.6300	51.7600	+0.622%	21	73	+33.520%
2025-11-11	48.5500	51.4700	48.5500	51.4400	+2.409%	5	73	+34.351%
2025-11-10	48.8700	50.2300	48.8700	50.2300	+12.953%	9	73	+37.587%
2025-11-07	41.6000	44.4700	41.1800	44.4700	+1.599%	15	68	+55.408%
2025-11-06	46.5300	46.5300	43.7700	43.7700	-11.807%	38	79	+57.894%
2025-11-05	49.6300	49.6300	49.6300	49.6300	+2.924%	1	80	+39.250%
2025-11-04	48.2200	48.2200	48.2200	48.2200	-7.234%	7	80	+43.322%
2025-10-31	52.0600	52.0600	51.9800	51.9800	+1.822%	2	87	+32.955%
2025-10-30	52.4300	52.4300	51.0500	51.0500	-5.480%	2	87	+35.377%
2025-10-29	55.6400	56.5700	53.3500	54.0100	-0.092%	57	88	+27.958%
2025-10-28	53.1000	54.2600	53.1000	54.0600	+3.168%	5	82	+27.839%
2025-10-27	50.2300	52.4000	50.2300	52.4000	+11.017%	12	80	+31.889%
2025-10-24	46.3600	47.2000	46.3600	47.2000	+6.763%	23	80	+46.419%
2025-10-23	43.2500	44.2100	43.2500	44.2100	-0.226%	19	68	+56.322%
2025-10-21	44.2200	44.3100	44.2200	44.3100	+0.842%	23	56	+55.969%
2025-10-20	43.9300	43.9700	43.9200	43.9400	+8.360%	50	52	+57.283%
2025-10-17	40.2400	40.5500	40.2400	40.5500	-6.308%	2	30	+70.432%
2025-10-16	43.3300	43.3300	43.2800	43.2800	-1.435%	2	28	+59.681%
2025-10-15	43.9100	43.9100	43.9100	43.9100	+9.039%	3	28	+57.390%
2025-10-14	40.8400	40.8400	40.2700	40.2700	+5.254%	5	28	+71.617%
2025-10-10	40.2400	40.2400	38.2600	38.2600	-16.372%	7	23	+80.633%
2025-10-08	45.7500	45.7500	45.7500	45.7500	+0.527%	3	19	+51.060%
2025-10-06	44.1100	45.5100	44.1100	45.5100	+8.357%	5	16	+51.857%
2025-10-03	42.0000	42.0000	42.0000	42.0000	+3.832%	8	13	+64.548%
2025-09-29	40.4500	40.4500	40.4500	40.4500	0.000%	5	5	+70.853%

.dark-mode .YWK9Rd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWK9Rd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C690SPY Sep 30 2026 690.00 Call (SPY260930C00690000)option OPRA

SPY20260930C690
SPY Sep 30 2026 690.00 Call (SPY260930C00690000)
option OPRA