Dark

SPY20260930C695
SPY Sep 30 2026 695.00 Call (SPY260930C00695000)
option OPRA

EOD

Jul 24, 2026

55.76-6.207%(-3.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	55.7600	55.7600	55.7600	55.7600	-6.207%	1	749	0.000%
2026-07-20	59.4500	59.4500	59.4500	59.4500	-10.963%	2	749	-6.207%
2026-07-09	66.7700	66.7700	66.7700	66.7700	+1.090%	1	749	-16.489%
2026-07-07	66.0300	66.0500	66.0300	66.0500	+13.022%	288	750	-15.579%
2026-06-24	58.4400	58.4400	58.4400	58.4400	-2.078%	4	844	-4.586%
2026-06-23	57.9200	59.6800	57.9200	59.6800	-15.179%	2	840	-6.568%
2026-06-22	71.4500	71.4500	70.3600	70.3600	+1.121%	10	840	-20.750%
2026-06-18	68.6800	69.5800	68.6800	69.5800	-4.919%	2	849	-19.862%
2026-06-15	72.5200	73.1800	72.5200	73.1800	+13.704%	4	849	-23.804%
2026-06-12	63.5600	64.3600	63.5600	64.3600	+11.736%	3	849	-13.362%
2026-06-10	58.0000	58.0000	57.6000	57.6000	-1.891%	2	849	-3.194%
2026-06-09	58.7100	58.7100	58.7100	58.7100	-10.257%	1	849	-5.025%
2026-06-08	67.4800	67.4800	65.4200	65.4200	-9.403%	2	848	-14.766%
2026-06-05	72.2100	72.2100	72.2100	72.2100	-10.298%	10	849	-22.781%
2026-06-02	80.8200	80.8200	80.5000	80.5000	+1.436%	11	849	-30.733%
2026-06-01	79.3600	79.3600	79.3600	79.3600	+2.971%	1	840	-29.738%
2026-05-28	76.4200	77.0700	76.4200	77.0700	+4.800%	2	841	-27.650%
2026-05-27	73.5400	73.5400	73.5400	73.5400	+3.548%	1	841	-24.177%
2026-05-26	74.0800	74.0800	71.0200	71.0200	+7.460%	2	840	-21.487%
2026-05-21	66.4300	66.4300	66.0900	66.0900	-1.226%	3	840	-15.630%
2026-05-20	66.9100	66.9100	66.9100	66.9100	-11.236%	1	840	-16.664%
2026-05-14	72.5300	75.3900	72.5300	75.3800	+7.655%	8	840	-26.028%
2026-05-13	67.8500	70.0200	67.8500	70.0200	+13.374%	11	845	-20.366%
2026-05-12	63.3400	63.3400	61.7600	61.7600	-7.669%	2	845	-9.715%
2026-05-11	64.4100	66.8900	64.4100	66.8900	+1.734%	3	845	-16.639%
2026-05-08	65.1400	65.8700	65.1400	65.7500	+8.516%	74	852	-15.194%
2026-05-07	64.9400	64.9400	60.5900	60.5900	+0.481%	12	854	-7.972%
2026-05-06	60.3000	60.3000	60.3000	60.3000	+8.884%	1	862	-7.529%
2026-05-05	55.3800	55.3800	55.3800	55.3800	+1.801%	1	863	+0.686%
2026-05-01	54.0000	55.8600	54.0000	54.4000	+3.442%	12	865	+2.500%
2026-04-30	48.9400	52.5900	48.5900	52.5900	+10.692%	9	865	+6.028%
2026-04-28	46.5000	47.5100	46.5000	47.5100	-5.995%	3	868	+17.365%
2026-04-27	49.8100	50.5400	49.8100	50.5400	+0.417%	23	870	+10.328%
2026-04-24	48.6000	50.3300	48.6000	50.3300	+9.747%	3	883	+10.789%
2026-04-23	48.5300	48.5300	44.4900	45.8600	-3.716%	3	885	+21.587%
2026-04-22	47.7000	47.7000	47.2100	47.6300	+10.331%	6	884	+17.069%
2026-04-21	48.0000	48.0000	43.1700	43.1700	-8.635%	10	886	+29.164%
2026-04-17	42.7500	48.1300	42.7500	47.2500	+14.379%	132	886	+18.011%
2026-04-16	41.1200	42.0200	40.7400	41.3100	+2.354%	20	894	+34.979%
2026-04-15	37.0500	40.3600	36.4500	40.3600	+12.049%	45	882	+38.157%
2026-04-14	32.9400	36.0200	32.9400	36.0200	+21.076%	9	882	+54.803%
2026-04-13	28.0400	29.7500	28.0400	29.7500	+5.459%	6	880	+87.429%
2026-04-10	28.3000	28.3000	28.2100	28.2100	-3.025%	2	882	+97.660%
2026-04-09	27.4600	29.0900	27.4600	29.0900	+10.904%	5	881	+91.681%
2026-04-08	27.4400	27.4400	26.1600	26.2300	+39.077%	137	879	+112.581%
2026-04-07	18.8600	18.8600	18.8600	18.8600	-4.651%	1	754	+195.652%
2026-04-06	19.7800	19.7800	19.7800	19.7800	-5.765%	15	753	+181.901%
2026-04-02	20.9900	20.9900	20.9900	20.9900	+4.898%	2	738	+165.650%
2026-04-01	21.0300	21.0300	20.0100	20.0100	+8.397%	18	738	+178.661%
2026-03-31	16.4900	18.4600	16.4900	18.4600	+35.735%	20	740	+202.059%
2026-03-30	15.8200	15.8200	13.6000	13.6000	-9.754%	9	741	+310.000%
2026-03-27	16.9700	16.9700	15.0700	15.0700	-18.408%	5	746	+270.007%
2026-03-26	18.4700	18.4700	18.4700	18.4700	-17.101%	4	748	+201.895%
2026-03-25	22.7700	22.7700	22.2800	22.2800	+4.995%	2	748	+150.269%
2026-03-24	20.5100	21.2200	20.5100	21.2200	-5.814%	13	748	+162.771%
2026-03-23	23.2500	23.5000	22.5300	22.5300	+14.424%	6	742	+147.492%
2026-03-20	19.6900	19.6900	19.6900	19.6900	-19.567%	3	742	+183.189%
2026-03-19	22.9700	24.4800	22.9700	24.4800	-1.051%	7	739	+127.778%
2026-03-18	27.3700	27.3700	24.7400	24.7400	-15.736%	3	739	+125.384%
2026-03-17	29.3600	29.3600	29.3600	29.3600	+3.966%	1	739	+89.918%
2026-03-16	27.8300	28.3100	27.6500	28.2400	+6.767%	74	739	+97.450%
2026-03-13	27.4700	27.4700	26.4500	26.4500	-23.066%	9	740	+110.813%
2026-03-10	34.3800	34.3800	34.3800	34.3800	+13.954%	3	746	+62.187%
2026-03-09	30.6300	30.6300	29.7100	30.1700	-4.857%	5	749	+84.819%
2026-03-06	31.7200	31.7500	31.7100	31.7100	-3.734%	12	883	+75.844%
2026-03-05	34.8800	34.8800	32.6600	32.9400	-6.181%	12	876	+69.277%
2026-03-03	32.4300	35.1100	30.9800	35.1100	-5.159%	316	876	+58.815%
2026-02-27	35.9700	37.0200	35.9700	37.0200	+1.286%	5	762	+50.621%
2026-02-26	41.2100	41.2100	36.5500	36.5500	-11.351%	30	758	+52.558%
2026-02-25	40.2600	41.2300	40.2600	41.2300	+6.427%	10	738	+35.241%
2026-02-24	38.7400	38.7400	38.7400	38.7400	-1.675%	1	738	+43.934%
2026-02-20	39.4000	39.4000	39.4000	39.4000	+8.450%	6	737	+41.523%
2026-02-19	36.6900	36.6900	36.3300	36.3300	+5.427%	7	737	+53.482%
2026-02-17	34.2900	34.4600	34.2900	34.4600	-3.743%	3	736	+61.811%
2026-02-13	36.5300	37.1000	35.8000	35.8000	-2.293%	3	731	+55.754%
2026-02-12	38.4700	38.4700	36.6400	36.6400	-14.791%	8	731	+52.183%
2026-02-11	41.5400	43.0000	41.5400	43.0000	-3.392%	2	726	+29.674%
2026-02-10	44.5100	44.5100	44.5100	44.5100	0.000%	5	725	+25.275%
2026-02-09	44.0300	44.5100	44.0300	44.5100	+8.694%	4	720	+25.275%
2026-02-06	38.7600	40.9500	38.7600	40.9500	+12.841%	5	717	+36.166%
2026-02-05	36.2500	36.2900	36.2500	36.2900	-9.116%	2	717	+53.651%
2026-02-04	41.7100	41.7100	38.4200	39.9300	-2.847%	64	715	+39.644%
2026-02-03	45.9400	45.9400	40.9500	41.1000	-10.164%	5	655	+35.669%
2026-02-02	43.4500	45.7500	43.4500	45.7500	+5.439%	6	653	+21.880%
2026-01-30	44.6200	44.6200	43.3900	43.3900	+0.766%	2	653	+28.509%
2026-01-29	44.6900	44.6900	40.4500	43.0600	-2.447%	63	652	+29.494%
2026-01-26	43.6200	44.1400	43.6200	44.1400	+4.746%	13	593	+26.325%
2026-01-23	41.8500	42.3500	41.8500	42.1400	+2.207%	8	592	+32.321%
2026-01-22	41.2300	41.2300	41.2300	41.2300	-0.698%	1	594	+35.241%
2026-01-21	36.9400	41.5200	36.9400	41.5200	+13.753%	184	594	+34.297%
2026-01-20	39.3300	39.6500	36.5000	36.5000	-17.793%	4	428	+52.767%
2026-01-16	44.6600	44.6600	44.0300	44.4000	-2.353%	4	423	+25.586%
2026-01-15	46.0900	46.3300	45.4700	45.4700	+6.065%	12	423	+22.630%
2026-01-14	43.0400	43.0400	42.8700	42.8700	-6.110%	3	420	+30.068%
2026-01-13	45.1500	45.6600	45.1500	45.6600	-2.038%	8	419	+22.120%
2026-01-12	44.0200	46.6100	44.0200	46.6100	+0.583%	13	414	+19.631%
2026-01-09	46.0000	46.7000	46.0000	46.3400	+1.400%	120	413	+20.328%
2026-01-07	45.7000	45.7000	45.7000	45.7000	+0.594%	2	362	+22.013%
2026-01-06	44.4600	45.4300	44.4600	45.4300	+7.323%	4	360	+22.738%
2026-01-05	42.3300	42.3300	42.3300	42.3300	-1.946%	1	356	+31.727%
2025-12-23	43.1700	43.1700	43.1700	43.1700	+4.275%	1	356	+29.164%
2025-12-22	41.1200	41.4000	41.1200	41.4000	+5.263%	7	356	+34.686%
2025-12-16	39.2900	39.3300	38.4000	39.3300	-11.974%	4	352	+41.775%
2025-12-11	44.6800	44.6800	44.6800	44.6800	-4.571%	4	350	+24.799%
2025-12-10	43.9700	46.8200	43.9700	46.8200	+6.024%	4	354	+19.094%
2025-12-09	44.4000	44.9500	44.1600	44.1600	+1.076%	11	352	+26.268%
2025-12-08	44.5000	44.5000	43.6200	43.6900	-5.759%	5	354	+27.626%
2025-12-05	46.3600	46.3600	46.3600	46.3600	+2.908%	1	354	+20.276%
2025-12-03	45.0600	45.0600	44.9500	45.0500	+1.441%	4	355	+23.774%
2025-11-26	44.4700	44.4700	44.3100	44.4100	+24.993%	5	356	+25.557%
2025-11-21	35.5300	35.5300	35.5300	35.5300	-15.905%	2	356	+56.938%
2025-11-20	42.2500	42.2500	42.2500	42.2500	+9.173%	2	354	+31.976%
2025-11-17	38.7000	38.7000	38.7000	38.7000	-20.891%	1	352	+44.083%
2025-11-12	48.9200	48.9200	48.9200	48.9200	+0.928%	3	352	+13.982%
2025-11-11	47.5400	48.4700	47.5400	48.4700	+28.704%	13	352	+15.040%
2025-11-07	37.6600	37.6600	37.6600	37.6600	-24.408%	1	349	+48.062%
2025-11-03	49.5100	49.8200	49.5100	49.8200	+0.565%	3	350	+11.923%
2025-10-31	49.5400	49.5400	49.5400	49.5400	-4.657%	1	350	+12.556%
2025-10-29	52.7600	52.8900	51.9600	51.9600	+0.077%	10	349	+7.313%
2025-10-28	52.5900	52.5900	51.9200	51.9200	+7.875%	7	351	+7.396%
2025-10-27	48.1300	48.1300	48.1300	48.1300	+9.386%	1	344	+15.853%
2025-10-24	43.6500	44.0200	43.6500	44.0000	+11.364%	185	344	+26.727%
2025-10-23	39.8200	39.8200	39.4700	39.5100	+2.093%	118	160	+41.129%
2025-10-22	39.2400	39.2400	38.7000	38.7000	-2.642%	2	182	+44.083%
2025-10-20	39.7500	39.7500	39.7500	39.7500	+5.075%	1	182	+40.277%
2025-10-17	37.5900	37.8300	37.5900	37.8300	+5.083%	118	181	+47.396%
2025-10-16	40.2900	40.3400	36.0000	36.0000	-5.138%	232	123	+54.889%
2025-10-15	39.5200	40.7000	37.9500	37.9500	-2.090%	3	11	+46.930%
2025-10-14	33.5000	38.7600	33.2800	38.7600	+3.443%	13	10	+43.860%
2025-10-13	37.0500	37.4700	37.0500	37.4700	+10.206%	2	13	+48.812%
2025-10-10	39.7000	39.7000	34.0000	34.0000	-17.715%	7	12	+64.000%
2025-10-06	41.4900	41.4900	41.3200	41.3200	+2.582%	10	11	+34.947%
2025-10-02	40.2800	40.2800	40.2800	40.2800	0.000%	1	1	+38.431%

.dark-mode .QyCFvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QyCFvT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C695SPY Sep 30 2026 695.00 Call (SPY260930C00695000)option OPRA

SPY20260930C695
SPY Sep 30 2026 695.00 Call (SPY260930C00695000)
option OPRA