Dark

SPY20260930C700
SPY Sep 30 2026 700.00 Call (SPY260930C00700000)
option OPRA

EOD

Jul 27, 2026

48.84-8.710%(-4.66)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	50.9700	50.9700	48.8400	48.8400	-8.710%	6	2,596	0.000%
2026-07-24	51.9000	55.0000	51.5400	53.5000	+5.232%	7	2,597	-8.710%
2026-07-23	53.6100	53.6100	50.8400	50.8400	-14.382%	12	2,592	-3.934%
2026-07-22	59.0000	59.7100	59.0000	59.3800	+1.004%	27	2,598	-17.750%
2026-07-21	59.4300	59.4300	58.7900	58.7900	+6.891%	2	2,584	-16.925%
2026-07-20	60.0000	60.0000	55.0000	55.0000	-1.079%	208	2,584	-11.200%
2026-07-17	55.6800	59.6600	55.6000	55.6000	-11.451%	12	2,536	-12.158%
2026-07-16	64.1900	64.1900	62.7900	62.7900	-3.800%	2	2,540	-22.217%
2026-07-15	63.2900	65.2700	63.2900	65.2700	+1.809%	27	2,540	-25.172%
2026-07-14	63.8700	64.1100	63.8700	64.1100	-1.354%	3	2,547	-23.818%
2026-07-10	65.1000	65.1000	64.9900	64.9900	+2.963%	4	2,545	-24.850%
2026-07-09	61.2900	63.1200	61.2900	63.1200	+12.896%	22	2,544	-22.624%
2026-07-08	55.7300	56.6700	55.7300	55.9100	-8.103%	7	2,545	-12.645%
2026-07-07	63.2600	63.2600	60.3000	60.8400	-4.937%	18	2,545	-19.724%
2026-07-06	62.4100	64.0000	62.4100	64.0000	+12.835%	8	2,552	-23.688%
2026-07-02	56.7200	56.7200	56.7200	56.7200	-8.413%	1	2,546	-13.893%
2026-07-01	60.7000	61.9300	60.7000	61.9300	+1.342%	4	2,546	-21.137%
2026-06-30	58.8100	61.2400	58.8100	61.1100	+7.380%	33	2,544	-20.079%
2026-06-29	55.2100	56.9100	55.2100	56.9100	+8.607%	10	2,556	-14.180%
2026-06-26	52.6200	53.5900	51.3400	52.4000	+0.191%	36	2,558	-6.794%
2026-06-25	55.5100	55.6000	52.3000	52.3000	-0.551%	6	2,557	-6.616%
2026-06-24	57.1000	57.1000	52.5900	52.5900	-3.540%	21	2,555	-7.131%
2026-06-23	52.4300	58.3500	52.4300	54.5200	-12.810%	75	2,561	-10.418%
2026-06-22	66.0000	66.0000	61.7100	62.5300	-2.934%	6	2,559	-21.893%
2026-06-18	62.8200	64.4200	62.8200	64.4200	+7.690%	12	2,521	-24.185%
2026-06-17	66.5200	67.2000	57.7800	59.8200	-10.382%	78	2,521	-18.355%
2026-06-16	68.5200	69.1000	66.4800	66.7500	-3.721%	54	2,521	-26.831%
2026-06-15	69.0000	70.8000	69.0000	69.3300	+15.917%	43	2,521	-29.554%
2026-06-12	58.3900	61.0000	56.6000	59.8100	+18.436%	9	2,521	-18.341%
2026-06-11	51.4500	51.9900	50.5000	50.5000	+3.378%	6	2,521	-3.287%
2026-06-10	53.3000	54.2800	48.8500	48.8500	-11.648%	19	2,523	-0.020%
2026-06-09	60.1000	60.1000	48.9900	55.2900	-6.589%	177	2,525	-11.666%
2026-06-08	61.3300	63.5800	58.5100	59.1900	+0.101%	51	2,464	-17.486%
2026-06-05	69.4400	69.4800	59.1300	59.1300	-20.202%	144	2,439	-17.402%
2026-06-04	70.9900	74.3300	70.9900	74.1000	+0.189%	23	2,314	-34.089%
2026-06-03	73.9200	75.1200	71.9600	73.9600	-2.774%	30	2,298	-33.964%
2026-06-02	74.3900	76.9800	73.8400	76.0700	-1.946%	64	2,281	-35.796%
2026-06-01	72.2300	77.5800	72.2300	77.5800	+6.801%	38	2,233	-37.046%
2026-05-29	74.5000	74.5000	72.3200	72.6400	+0.568%	16	2,199	-32.764%
2026-05-28	69.0600	73.7800	69.0600	72.2300	+3.630%	11	2,187	-32.383%
2026-05-27	68.3500	69.8000	68.3500	69.7000	+0.273%	26	2,182	-29.928%
2026-05-26	70.0000	70.4000	68.1600	69.5100	+4.905%	24	2,175	-29.737%
2026-05-22	67.0600	68.1700	66.2600	66.2600	+3.823%	38	2,176	-26.290%
2026-05-21	62.3000	64.9500	62.0000	63.8200	+1.382%	5	2,193	-23.472%
2026-05-20	62.9500	62.9500	62.9500	62.9500	+8.666%	1	2,193	-22.415%
2026-05-19	57.4300	57.9300	57.4300	57.9300	-3.595%	9	2,191	-15.691%
2026-05-18	63.1700	63.9900	57.7700	60.0900	-5.786%	21	2,191	-18.722%
2026-05-15	65.6600	65.6600	63.4100	63.7800	-8.886%	21	2,191	-23.424%
2026-05-14	68.5400	70.9900	68.5300	70.0000	+4.587%	43	2,213	-30.229%
2026-05-13	62.0800	67.0400	62.0800	66.9300	+9.721%	23	2,235	-27.028%
2026-05-12	63.0600	63.0600	57.8700	61.0000	-5.995%	29	2,235	-19.934%
2026-05-11	60.4500	65.0300	60.4500	64.8900	+4.074%	22	2,235	-24.734%
2026-05-08	60.8900	62.3500	60.8900	62.3500	+7.741%	692	2,254	-21.668%
2026-05-07	60.2000	60.7400	57.8000	57.8700	-3.244%	14	2,140	-15.604%
2026-05-06	55.0000	59.8100	55.0000	59.8100	+13.794%	25	2,133	-18.341%
2026-05-05	50.3700	53.6900	50.3700	52.5600	+10.513%	63	2,137	-7.078%
2026-05-04	47.0200	48.0500	47.0200	47.5600	-5.934%	78	2,153	+2.691%
2026-05-01	50.0000	50.6300	50.0000	50.5600	+3.564%	36	2,153	-3.402%
2026-04-30	45.2800	48.8200	45.2800	48.8200	+12.075%	13	2,153	+0.041%
2026-04-29	42.7900	43.8500	42.4200	43.5600	0.000%	4	2,160	+12.121%
2026-04-28	45.0000	45.2500	43.3100	43.5600	-6.983%	29	2,161	+12.121%
2026-04-27	46.1900	46.9700	46.1900	46.8300	+0.429%	26	2,169	+4.292%
2026-04-24	46.3600	46.6300	46.1000	46.6300	+8.796%	8	2,155	+4.739%
2026-04-23	43.5100	44.5000	41.0200	42.8600	-1.517%	6	2,159	+13.952%
2026-04-22	43.1600	44.0700	43.0400	43.5200	+7.377%	53	2,159	+12.224%
2026-04-21	44.5800	44.5800	40.0400	40.5300	-5.766%	17	2,165	+20.503%
2026-04-20	43.4900	43.7100	42.2100	43.0100	-1.848%	33	2,165	+13.555%
2026-04-17	40.7000	45.2000	40.7000	43.8200	+15.074%	97	2,180	+11.456%
2026-04-16	37.8700	39.1900	36.8200	38.0800	+2.669%	48	2,140	+28.256%
2026-04-15	33.3100	37.0900	33.2700	37.0900	+12.667%	107	2,134	+31.680%
2026-04-14	29.0600	33.1000	29.0600	32.9200	+17.278%	72	2,135	+48.360%
2026-04-13	24.9500	28.1400	24.9500	28.0700	+11.833%	102	2,153	+73.994%
2026-04-10	26.0100	26.3900	25.1000	25.1000	-1.142%	24	2,148	+94.582%
2026-04-09	23.9700	26.2000	23.3000	25.3900	+7.357%	365	2,144	+92.359%
2026-04-08	24.6700	24.8400	22.9200	23.6500	+28.184%	1,341	2,326	+106.512%
2026-04-07	17.3400	18.5000	16.4400	18.4500	+2.046%	390	2,632	+164.715%
2026-04-06	17.6200	18.0800	17.3600	18.0800	+2.727%	250	2,352	+170.133%
2026-04-02	14.9100	18.6200	14.9100	17.6000	+0.285%	434	1,949	+177.500%
2026-04-01	18.0000	18.8400	17.5500	17.5500	+5.596%	340	1,949	+178.291%
2026-03-31	13.8200	16.8500	13.6800	16.6200	+35.673%	426	1,796	+193.863%
2026-03-30	13.9600	13.9600	11.8300	12.2500	-5.478%	68	1,681	+298.694%
2026-03-27	14.9000	15.2000	12.9600	12.9600	-19.101%	151	1,674	+276.852%
2026-03-26	18.6800	18.7300	15.9900	16.0200	-19.416%	27	1,713	+204.869%
2026-03-25	20.8700	21.3000	19.7000	19.8800	+5.857%	101	1,711	+145.674%
2026-03-24	18.9400	19.6000	18.6300	18.7800	-11.080%	9	1,686	+160.064%
2026-03-23	20.5900	22.3400	19.8500	21.1200	+15.473%	147	1,686	+131.250%
2026-03-20	20.0700	20.4000	17.5600	18.2900	-14.493%	65	1,622	+167.031%
2026-03-19	20.7700	21.8400	19.9300	21.3900	-1.881%	232	1,631	+128.331%
2026-03-18	24.2600	24.2600	21.8000	21.8000	-14.038%	26	1,607	+124.037%
2026-03-17	26.2900	27.0100	25.3500	25.3600	+0.198%	118	1,613	+92.587%
2026-03-16	25.5700	26.2500	25.3100	25.3100	+5.458%	62	1,620	+92.967%
2026-03-13	26.8000	27.0000	24.0000	24.0000	-6.177%	73	1,678	+103.500%
2026-03-12	27.2400	27.2900	25.5800	25.5800	-12.427%	38	1,676	+90.930%
2026-03-11	29.2100	29.2100	29.2100	29.2100	-3.883%	60	1,666	+67.203%
2026-03-10	28.9800	32.0000	28.9800	30.3900	+10.630%	72	1,606	+60.711%
2026-03-09	25.9000	27.7500	24.9000	27.4700	-6.150%	34	1,612	+77.794%
2026-03-06	28.8300	29.4500	27.7800	29.2700	-7.724%	52	1,644	+66.860%
2026-03-05	31.0900	31.7200	29.7000	31.7200	-3.145%	16	1,630	+53.972%
2026-03-04	33.2000	33.2000	32.7500	32.7500	+3.606%	26	1,627	+49.130%
2026-03-03	30.0100	32.1100	28.0000	31.6100	-4.038%	238	1,636	+54.508%
2026-02-27	32.9700	32.9700	32.7500	32.9400	-4.300%	10	1,434	+48.270%
2026-02-26	36.9000	36.9000	34.4200	34.4200	-3.206%	16	1,426	+41.894%
2026-02-24	34.9100	35.5600	34.9100	35.5600	+9.719%	27	1,411	+37.345%
2026-02-23	35.2800	35.2800	32.4100	32.4100	-9.872%	17	1,430	+50.694%
2026-02-20	35.5000	36.5300	35.2000	35.9600	+5.362%	96	1,440	+35.818%
2026-02-19	34.1300	34.1300	34.1300	34.1300	-4.129%	1	1,419	+43.100%
2026-02-18	36.2700	36.2700	35.6000	35.6000	+8.470%	3	1,419	+37.191%
2026-02-17	32.5000	32.8200	31.6100	32.8200	-2.756%	22	1,419	+48.812%
2026-02-13	33.7500	33.7500	33.7500	33.7500	-0.764%	1	1,401	+44.711%
2026-02-12	35.0000	35.5200	34.0100	34.0100	-14.008%	43	1,401	+43.605%
2026-02-11	41.5800	41.5800	39.5500	39.5500	-3.182%	22	1,378	+23.489%
2026-02-10	41.3800	41.3900	40.8500	40.8500	+0.765%	14	1,397	+19.559%
2026-02-09	41.2900	41.2900	40.5400	40.5400	+7.249%	12	1,387	+20.474%
2026-02-06	35.7500	37.8000	35.3500	37.8000	+18.421%	18	1,391	+29.206%
2026-02-05	33.7200	34.0000	31.9200	31.9200	-13.001%	390	1,392	+53.008%
2026-02-04	38.1300	38.1300	35.8200	36.6900	+1.860%	32	1,385	+33.115%
2026-02-03	36.3700	36.3700	36.0200	36.0200	-15.327%	6	1,367	+35.591%
2026-02-02	42.2700	42.6900	42.2500	42.5400	+5.926%	32	1,367	+14.810%
2026-01-30	40.6200	40.6200	39.4100	40.1600	-1.929%	231	1,357	+21.614%
2026-01-29	41.8600	41.8600	37.3100	40.9500	-3.760%	18	1,152	+19.267%
2026-01-28	44.1500	44.1500	42.5500	42.5500	-0.421%	5	1,147	+14.783%
2026-01-27	41.5500	42.9400	41.5500	42.7300	+4.885%	42	1,146	+14.299%
2026-01-26	39.7200	41.3400	39.7200	40.7400	+5.544%	147	1,157	+19.882%
2026-01-23	37.9400	38.6000	37.9400	38.6000	+1.100%	336	1,212	+26.528%
2026-01-22	39.1800	39.7500	37.6400	38.1800	-0.831%	412	1,346	+27.920%
2026-01-21	36.2900	38.5000	34.9500	38.5000	+15.546%	123	1,004	+26.857%
2026-01-20	35.8200	36.9600	33.3000	33.3200	-19.517%	208	905	+46.579%
2026-01-16	41.8200	41.8200	41.4000	41.4000	-4.366%	10	727	+17.971%
2026-01-15	42.9100	43.2900	42.7500	43.2900	+8.306%	17	727	+12.821%
2026-01-14	40.0500	40.0500	39.0300	39.9700	-6.174%	27	729	+22.192%
2026-01-13	43.2500	43.2500	41.7700	42.6000	-1.753%	38	708	+14.648%
2026-01-12	41.7000	43.6000	41.7000	43.3600	-0.436%	37	688	+12.638%
2026-01-09	42.5000	43.5500	42.5000	43.5500	+7.664%	28	687	+12.147%
2026-01-08	39.9200	40.4500	39.9200	40.4500	-3.576%	83	689	+20.742%
2026-01-07	42.0100	42.6100	41.9500	41.9500	-0.119%	9	607	+16.424%
2026-01-06	40.7700	42.0000	40.7700	42.0000	+5.660%	11	611	+16.286%
2026-01-05	38.9100	39.7500	38.9100	39.7500	+12.035%	77	656	+22.868%
2026-01-02	37.4000	38.6900	35.4800	35.4800	-3.639%	8	656	+37.655%
2025-12-31	39.0100	39.0100	36.8200	36.8200	-7.231%	55	650	+32.645%
2025-12-30	39.2600	39.6900	39.2600	39.6900	+0.634%	8	650	+23.054%
2025-12-29	40.1900	40.1900	39.4400	39.4400	-4.109%	6	651	+23.834%
2025-12-26	41.7500	41.7500	41.1300	41.1300	-2.071%	22	653	+18.745%
2025-12-24	40.6000	42.0000	40.6000	42.0000	+4.115%	58	585	+16.286%
2025-12-23	38.6800	40.3400	38.6800	40.3400	+4.806%	11	585	+21.071%
2025-12-22	38.4100	38.4900	38.4100	38.4900	+5.742%	2	580	+26.890%
2025-12-19	36.9100	36.9100	36.4000	36.4000	+11.656%	91	579	+34.176%
2025-12-17	33.6000	33.6000	32.5000	32.6000	-9.091%	13	488	+49.816%
2025-12-16	37.2800	37.2800	35.8600	35.8600	-5.182%	2	488	+36.196%
2025-12-15	40.4500	40.4500	37.8200	37.8200	-0.917%	2	486	+29.138%
2025-12-12	38.3300	38.3300	38.1700	38.1700	-9.593%	2	486	+27.954%
2025-12-11	40.7500	42.2200	40.7500	42.2200	-2.382%	2	485	+15.680%
2025-12-10	41.2400	43.5000	41.2400	43.2500	+4.469%	4	483	+12.925%
2025-12-09	41.8300	41.8300	41.4000	41.4000	-2.703%	3	480	+17.971%
2025-12-05	42.7300	43.2700	42.5500	42.5500	+0.829%	3	479	+14.783%
2025-12-04	42.7400	42.7400	41.7000	42.2000	+0.261%	9	479	+15.735%
2025-12-03	40.4600	42.0900	40.4600	42.0900	+2.608%	11	482	+16.037%
2025-12-02	40.8400	41.0200	40.8200	41.0200	+1.309%	13	476	+19.064%
2025-12-01	40.1500	40.9000	40.1500	40.4900	-2.995%	4	463	+20.622%
2025-11-26	39.9500	41.7400	39.7900	41.7400	+9.583%	30	455	+17.010%
2025-11-25	34.0700	38.0900	34.0700	38.0900	+6.130%	16	455	+28.223%
2025-11-24	34.4700	35.8900	34.4700	35.8900	+2.543%	2	446	+36.082%
2025-11-21	30.4400	35.0000	29.7200	35.0000	+17.253%	11	447	+39.543%
2025-11-20	39.9000	39.9000	29.8500	29.8500	-14.101%	55	447	+63.618%
2025-11-19	36.0000	36.0000	33.2200	34.7500	+4.511%	23	425	+40.547%
2025-11-18	33.5000	35.0000	32.0500	33.2500	-4.481%	34	424	+46.887%
2025-11-17	37.6000	39.2500	34.6800	34.8100	-10.721%	21	392	+40.305%
2025-11-14	35.7800	40.6000	35.2800	38.9900	-1.739%	6	392	+25.263%
2025-11-13	43.6400	43.6400	39.6800	39.6800	-12.868%	42	389	+23.085%
2025-11-12	46.2500	46.2500	45.5400	45.5400	+0.841%	7	385	+7.246%
2025-11-11	45.1300	45.4400	45.1300	45.1600	+5.170%	8	385	+8.149%
2025-11-10	42.3200	42.9400	42.3200	42.9400	+24.464%	2	388	+13.740%
2025-11-07	35.5200	35.5200	34.5000	34.5000	-10.390%	2	387	+41.565%
2025-11-06	39.1000	39.1000	38.1100	38.5000	-12.480%	14	387	+26.857%
2025-11-05	42.6000	44.1400	42.6000	43.9900	+3.823%	9	384	+11.025%
2025-11-04	42.7800	44.5000	42.3700	42.3700	-9.253%	14	378	+15.270%
2025-11-03	46.9900	46.9900	46.6900	46.6900	+3.963%	2	373	+4.605%
2025-10-31	46.4500	47.2200	44.9100	44.9100	-1.556%	6	373	+8.751%
2025-10-30	45.6200	45.6200	45.6200	45.6200	-7.239%	2	371	+7.058%
2025-10-29	48.6500	49.3000	48.6500	49.1800	-0.142%	9	369	-0.691%
2025-10-28	46.7000	49.2500	46.7000	49.2500	+11.526%	5	367	-0.832%
2025-10-27	43.6700	44.1600	43.5000	44.1600	+9.172%	33	356	+10.598%
2025-10-24	40.3300	40.9200	40.2300	40.4500	+11.648%	18	356	+20.742%
2025-10-22	36.2300	36.2300	36.2300	36.2300	-5.107%	1	351	+34.805%
2025-10-21	38.0200	38.2000	37.9100	38.1800	+0.606%	9	350	+27.920%
2025-10-20	37.4400	38.1000	37.4200	37.9500	+10.000%	4	345	+28.696%
2025-10-17	34.4400	34.5000	34.4400	34.5000	-2.349%	2	345	+41.565%
2025-10-16	37.2200	37.7800	35.3300	35.3300	-1.285%	416	344	+38.239%
2025-10-15	36.8400	38.1600	35.7900	35.7900	+3.890%	13	140	+36.463%
2025-10-14	32.0100	35.9800	31.3800	34.4500	-1.852%	78	139	+41.771%
2025-10-13	33.9500	35.1000	33.8000	35.1000	+12.320%	7	66	+39.145%
2025-10-10	40.3400	40.3400	31.2500	31.2500	-18.978%	11	62	+56.288%
2025-10-09	39.7800	39.7800	38.5700	38.5700	-4.269%	2	62	+26.627%
2025-10-08	40.2900	40.2900	40.2900	40.2900	+6.984%	33	61	+21.221%
2025-10-07	37.2700	37.6600	37.2700	37.6600	-2.587%	2	28	+29.687%
2025-10-06	38.4200	38.6600	38.4200	38.6600	-1.953%	4	29	+26.332%
2025-10-03	38.4600	39.4300	38.4600	39.4300	+7.176%	4	25	+23.865%
2025-10-02	36.8000	36.8000	36.7900	36.7900	-1.447%	2	25	+32.753%
2025-10-01	34.6100	37.3300	34.6100	37.3300	+4.099%	32	23	+30.833%
2025-09-30	35.8600	35.8600	35.8600	35.8600	+2.751%	1	2	+36.196%
2025-09-29	34.9000	34.9000	34.9000	34.9000	0.000%	1	1	+39.943%

.dark-mode .mrLDd3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mrLDd3{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C700SPY Sep 30 2026 700.00 Call (SPY260930C00700000)option OPRA

SPY20260930C700
SPY Sep 30 2026 700.00 Call (SPY260930C00700000)
option OPRA