Dark

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

EOD

Sep 10, 2026

64.61-5.912%(-4.06)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.6100	64.6100	64.6100	64.6100	-5.912%	2	744	0.000%
2026-09-09	68.6700	68.6700	68.6700	68.6700	-6.150%	1	744	-5.912%
2026-09-08	73.1700	73.1700	73.1700	73.1700	-3.838%	2	744	-11.699%
2026-09-04	78.0800	78.0800	75.6600	76.0900	-4.888%	30	745	-15.087%
2026-09-03	80.0000	80.0000	80.0000	80.0000	+14.893%	1	745	-19.238%
2026-09-02	69.6300	69.6300	69.6300	69.6300	-4.825%	1	744	-7.210%
2026-08-31	73.1600	73.1600	73.1600	73.1600	-4.428%	1	744	-11.687%
2026-08-28	76.5500	76.5500	76.5500	76.5500	-1.783%	5	744	-15.598%
2026-08-27	77.6900	77.9400	77.6800	77.9400	+4.899%	10	744	-17.103%
2026-08-26	74.3000	74.3000	74.3000	74.3000	+2.215%	3	748	-13.042%
2026-08-25	74.6700	74.6700	72.6900	72.6900	+1.821%	6	748	-11.116%
2026-08-24	71.5400	71.9500	71.3900	71.3900	-5.117%	6	752	-9.497%
2026-08-21	75.2400	75.2400	75.2400	75.2400	-2.463%	9	757	-14.128%
2026-08-18	77.1400	77.1400	77.1400	77.1400	-5.915%	1	759	-16.243%
2026-08-17	81.9900	81.9900	81.9900	81.9900	+1.372%	4	759	-21.198%
2026-08-11	81.8500	81.8500	80.8800	80.8800	-1.964%	2	759	-20.116%
2026-08-10	82.5000	82.5000	82.5000	82.5000	+1.601%	4	759	-21.685%
2026-08-07	81.2000	81.2000	81.2000	81.2000	-1.313%	1	755	-20.431%
2026-08-05	82.2800	82.2800	82.2800	82.2800	-0.963%	1	755	-21.475%
2026-08-04	83.0800	83.0800	83.0800	83.0800	+40.694%	1	754	-22.232%
2026-07-31	59.0500	59.0500	59.0500	59.0500	+4.513%	5	754	+9.416%
2026-07-30	56.5000	56.5000	56.5000	56.5000	+1.327%	1	749	+14.354%
2026-07-24	55.7600	55.7600	55.7600	55.7600	-6.207%	1	749	+15.872%
2026-07-20	59.4500	59.4500	59.4500	59.4500	-10.963%	2	749	+8.680%
2026-07-09	66.7700	66.7700	66.7700	66.7700	+1.090%	1	749	-3.235%
2026-07-07	66.0300	66.0500	66.0300	66.0500	+13.022%	288	750	-2.180%
2026-06-24	58.4400	58.4400	58.4400	58.4400	-2.078%	4	844	+10.558%
2026-06-23	57.9200	59.6800	57.9200	59.6800	-15.179%	2	840	+8.261%
2026-06-22	71.4500	71.4500	70.3600	70.3600	+1.121%	10	840	-8.172%
2026-06-18	68.6800	69.5800	68.6800	69.5800	-4.919%	2	849	-7.143%
2026-06-15	72.5200	73.1800	72.5200	73.1800	+13.704%	4	849	-11.711%
2026-06-12	63.5600	64.3600	63.5600	64.3600	+11.736%	3	849	+0.388%
2026-06-10	58.0000	58.0000	57.6000	57.6000	-1.891%	2	849	+12.170%
2026-06-09	58.7100	58.7100	58.7100	58.7100	-10.257%	1	849	+10.049%
2026-06-08	67.4800	67.4800	65.4200	65.4200	-9.403%	2	848	-1.238%
2026-06-05	72.2100	72.2100	72.2100	72.2100	-10.298%	10	849	-10.525%
2026-06-02	80.8200	80.8200	80.5000	80.5000	+1.436%	11	849	-19.739%
2026-06-01	79.3600	79.3600	79.3600	79.3600	+2.971%	1	840	-18.586%
2026-05-28	76.4200	77.0700	76.4200	77.0700	+4.800%	2	841	-16.167%
2026-05-27	73.5400	73.5400	73.5400	73.5400	+3.548%	1	841	-12.143%
2026-05-26	74.0800	74.0800	71.0200	71.0200	+7.460%	2	840	-9.026%
2026-05-21	66.4300	66.4300	66.0900	66.0900	-1.226%	3	840	-2.239%
2026-05-20	66.9100	66.9100	66.9100	66.9100	-11.236%	1	840	-3.437%
2026-05-14	72.5300	75.3900	72.5300	75.3800	+7.655%	8	840	-14.288%
2026-05-13	67.8500	70.0200	67.8500	70.0200	+13.374%	11	845	-7.726%
2026-05-12	63.3400	63.3400	61.7600	61.7600	-7.669%	2	845	+4.615%
2026-05-11	64.4100	66.8900	64.4100	66.8900	+1.734%	3	845	-3.409%
2026-05-08	65.1400	65.8700	65.1400	65.7500	+8.516%	74	852	-1.734%
2026-05-07	64.9400	64.9400	60.5900	60.5900	+0.481%	12	854	+6.635%
2026-05-06	60.3000	60.3000	60.3000	60.3000	+8.884%	1	862	+7.148%
2026-05-05	55.3800	55.3800	55.3800	55.3800	+1.801%	1	863	+16.667%
2026-05-01	54.0000	55.8600	54.0000	54.4000	+3.442%	12	865	+18.768%
2026-04-30	48.9400	52.5900	48.5900	52.5900	+10.692%	9	865	+22.856%
2026-04-28	46.5000	47.5100	46.5000	47.5100	-5.995%	3	868	+35.992%
2026-04-27	49.8100	50.5400	49.8100	50.5400	+0.417%	23	870	+27.839%
2026-04-24	48.6000	50.3300	48.6000	50.3300	+9.747%	3	883	+28.373%
2026-04-23	48.5300	48.5300	44.4900	45.8600	-3.716%	3	885	+40.885%
2026-04-22	47.7000	47.7000	47.2100	47.6300	+10.331%	6	884	+35.650%
2026-04-21	48.0000	48.0000	43.1700	43.1700	-8.635%	10	886	+49.664%
2026-04-17	42.7500	48.1300	42.7500	47.2500	+14.379%	132	886	+36.741%
2026-04-16	41.1200	42.0200	40.7400	41.3100	+2.354%	20	894	+56.403%
2026-04-15	37.0500	40.3600	36.4500	40.3600	+12.049%	45	882	+60.084%
2026-04-14	32.9400	36.0200	32.9400	36.0200	+21.076%	9	882	+79.373%
2026-04-13	28.0400	29.7500	28.0400	29.7500	+5.459%	6	880	+117.176%
2026-04-10	28.3000	28.3000	28.2100	28.2100	-3.025%	2	882	+129.032%
2026-04-09	27.4600	29.0900	27.4600	29.0900	+10.904%	5	881	+122.104%
2026-04-08	27.4400	27.4400	26.1600	26.2300	+39.077%	137	879	+146.321%
2026-04-07	18.8600	18.8600	18.8600	18.8600	-4.651%	1	754	+242.577%
2026-04-06	19.7800	19.7800	19.7800	19.7800	-5.765%	15	753	+226.643%
2026-04-02	20.9900	20.9900	20.9900	20.9900	+4.898%	2	738	+207.813%
2026-04-01	21.0300	21.0300	20.0100	20.0100	+8.397%	18	738	+222.889%
2026-03-31	16.4900	18.4600	16.4900	18.4600	+35.735%	20	740	+250.000%
2026-03-30	15.8200	15.8200	13.6000	13.6000	-9.754%	9	741	+375.074%
2026-03-27	16.9700	16.9700	15.0700	15.0700	-18.408%	5	746	+328.733%
2026-03-26	18.4700	18.4700	18.4700	18.4700	-17.101%	4	748	+249.811%
2026-03-25	22.7700	22.7700	22.2800	22.2800	+4.995%	2	748	+189.991%
2026-03-24	20.5100	21.2200	20.5100	21.2200	-5.814%	13	748	+204.477%
2026-03-23	23.2500	23.5000	22.5300	22.5300	+14.424%	6	742	+186.773%
2026-03-20	19.6900	19.6900	19.6900	19.6900	-19.567%	3	742	+228.136%
2026-03-19	22.9700	24.4800	22.9700	24.4800	-1.051%	7	739	+163.930%
2026-03-18	27.3700	27.3700	24.7400	24.7400	-15.736%	3	739	+161.156%
2026-03-17	29.3600	29.3600	29.3600	29.3600	+3.966%	1	739	+120.061%
2026-03-16	27.8300	28.3100	27.6500	28.2400	+6.767%	74	739	+128.789%
2026-03-13	27.4700	27.4700	26.4500	26.4500	-23.066%	9	740	+144.272%
2026-03-10	34.3800	34.3800	34.3800	34.3800	+13.954%	3	746	+87.929%
2026-03-09	30.6300	30.6300	29.7100	30.1700	-4.857%	5	749	+114.153%
2026-03-06	31.7200	31.7500	31.7100	31.7100	-3.734%	12	883	+103.753%
2026-03-05	34.8800	34.8800	32.6600	32.9400	-6.181%	12	876	+96.145%
2026-03-03	32.4300	35.1100	30.9800	35.1100	-5.159%	316	876	+84.022%
2026-02-27	35.9700	37.0200	35.9700	37.0200	+1.286%	5	762	+74.527%
2026-02-26	41.2100	41.2100	36.5500	36.5500	-11.351%	30	758	+76.772%
2026-02-25	40.2600	41.2300	40.2600	41.2300	+6.427%	10	738	+56.706%
2026-02-24	38.7400	38.7400	38.7400	38.7400	-1.675%	1	738	+66.779%
2026-02-20	39.4000	39.4000	39.4000	39.4000	+8.450%	6	737	+63.985%
2026-02-19	36.6900	36.6900	36.3300	36.3300	+5.427%	7	737	+77.842%
2026-02-17	34.2900	34.4600	34.2900	34.4600	-3.743%	3	736	+87.493%
2026-02-13	36.5300	37.1000	35.8000	35.8000	-2.293%	3	731	+80.475%
2026-02-12	38.4700	38.4700	36.6400	36.6400	-14.791%	8	731	+76.337%
2026-02-11	41.5400	43.0000	41.5400	43.0000	-3.392%	2	726	+50.256%
2026-02-10	44.5100	44.5100	44.5100	44.5100	0.000%	5	725	+45.158%
2026-02-09	44.0300	44.5100	44.0300	44.5100	+8.694%	4	720	+45.158%
2026-02-06	38.7600	40.9500	38.7600	40.9500	+12.841%	5	717	+57.778%
2026-02-05	36.2500	36.2900	36.2500	36.2900	-9.116%	2	717	+78.038%
2026-02-04	41.7100	41.7100	38.4200	39.9300	-2.847%	64	715	+61.808%
2026-02-03	45.9400	45.9400	40.9500	41.1000	-10.164%	5	655	+57.202%
2026-02-02	43.4500	45.7500	43.4500	45.7500	+5.439%	6	653	+41.224%
2026-01-30	44.6200	44.6200	43.3900	43.3900	+0.766%	2	653	+48.905%
2026-01-29	44.6900	44.6900	40.4500	43.0600	-2.447%	63	652	+50.046%
2026-01-26	43.6200	44.1400	43.6200	44.1400	+4.746%	13	593	+46.375%
2026-01-23	41.8500	42.3500	41.8500	42.1400	+2.207%	8	592	+53.322%
2026-01-22	41.2300	41.2300	41.2300	41.2300	-0.698%	1	594	+56.706%
2026-01-21	36.9400	41.5200	36.9400	41.5200	+13.753%	184	594	+55.612%
2026-01-20	39.3300	39.6500	36.5000	36.5000	-17.793%	4	428	+77.014%
2026-01-16	44.6600	44.6600	44.0300	44.4000	-2.353%	4	423	+45.518%
2026-01-15	46.0900	46.3300	45.4700	45.4700	+6.065%	12	423	+42.094%
2026-01-14	43.0400	43.0400	42.8700	42.8700	-6.110%	3	420	+50.711%
2026-01-13	45.1500	45.6600	45.1500	45.6600	-2.038%	8	419	+41.502%
2026-01-12	44.0200	46.6100	44.0200	46.6100	+0.583%	13	414	+38.618%
2026-01-09	46.0000	46.7000	46.0000	46.3400	+1.400%	120	413	+39.426%
2026-01-07	45.7000	45.7000	45.7000	45.7000	+0.594%	2	362	+41.379%
2026-01-06	44.4600	45.4300	44.4600	45.4300	+7.323%	4	360	+42.219%
2026-01-05	42.3300	42.3300	42.3300	42.3300	-1.946%	1	356	+52.634%
2025-12-23	43.1700	43.1700	43.1700	43.1700	+4.275%	1	356	+49.664%
2025-12-22	41.1200	41.4000	41.1200	41.4000	+5.263%	7	356	+56.063%
2025-12-16	39.2900	39.3300	38.4000	39.3300	-11.974%	4	352	+64.277%
2025-12-11	44.6800	44.6800	44.6800	44.6800	-4.571%	4	350	+44.606%
2025-12-10	43.9700	46.8200	43.9700	46.8200	+6.024%	4	354	+37.997%
2025-12-09	44.4000	44.9500	44.1600	44.1600	+1.076%	11	352	+46.309%
2025-12-08	44.5000	44.5000	43.6200	43.6900	-5.759%	5	354	+47.883%
2025-12-05	46.3600	46.3600	46.3600	46.3600	+2.908%	1	354	+39.366%
2025-12-03	45.0600	45.0600	44.9500	45.0500	+1.441%	4	355	+43.418%
2025-11-26	44.4700	44.4700	44.3100	44.4100	+24.993%	5	356	+45.485%
2025-11-21	35.5300	35.5300	35.5300	35.5300	-15.905%	2	356	+81.846%
2025-11-20	42.2500	42.2500	42.2500	42.2500	+9.173%	2	354	+52.923%
2025-11-17	38.7000	38.7000	38.7000	38.7000	-20.891%	1	352	+66.951%
2025-11-12	48.9200	48.9200	48.9200	48.9200	+0.928%	3	352	+32.073%
2025-11-11	47.5400	48.4700	47.5400	48.4700	+28.704%	13	352	+33.299%
2025-11-07	37.6600	37.6600	37.6600	37.6600	-24.408%	1	349	+71.561%
2025-11-03	49.5100	49.8200	49.5100	49.8200	+0.565%	3	350	+29.687%
2025-10-31	49.5400	49.5400	49.5400	49.5400	-4.657%	1	350	+30.420%
2025-10-29	52.7600	52.8900	51.9600	51.9600	+0.077%	10	349	+24.346%
2025-10-28	52.5900	52.5900	51.9200	51.9200	+7.875%	7	351	+24.441%
2025-10-27	48.1300	48.1300	48.1300	48.1300	+9.386%	1	344	+34.241%
2025-10-24	43.6500	44.0200	43.6500	44.0000	+11.364%	185	344	+46.841%
2025-10-23	39.8200	39.8200	39.4700	39.5100	+2.093%	118	160	+63.528%
2025-10-22	39.2400	39.2400	38.7000	38.7000	-2.642%	2	182	+66.951%
2025-10-20	39.7500	39.7500	39.7500	39.7500	+5.075%	1	182	+62.541%
2025-10-17	37.5900	37.8300	37.5900	37.8300	+5.083%	118	181	+70.790%
2025-10-16	40.2900	40.3400	36.0000	36.0000	-5.138%	232	123	+79.472%
2025-10-15	39.5200	40.7000	37.9500	37.9500	-2.090%	3	11	+70.250%
2025-10-14	33.5000	38.7600	33.2800	38.7600	+3.443%	13	10	+66.692%
2025-10-13	37.0500	37.4700	37.0500	37.4700	+10.206%	2	13	+72.431%
2025-10-10	39.7000	39.7000	34.0000	34.0000	-17.715%	7	12	+90.029%
2025-10-06	41.4900	41.4900	41.3200	41.3200	+2.582%	10	11	+56.365%
2025-10-02	40.2800	40.2800	40.2800	40.2800	0.000%	1	1	+60.402%

.dark-mode .CVrMF8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CVrMF8{ 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