Dark

SPY20260930C705
SPY Sep 30 2026 705.00 Call (SPY260930C00705000)
option OPRA

EOD

Jul 22, 2026

54.61+8.224%(+4.15)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	54.6100	54.6100	54.6100	54.6100	+8.224%	10	922	0.000%
2026-07-20	50.4600	50.4600	50.4600	50.4600	-5.186%	4	922	+8.224%
2026-07-17	53.2200	53.2200	53.2200	53.2200	-9.842%	1	922	+2.612%
2026-07-16	59.0300	59.0300	59.0300	59.0300	-1.271%	1	921	-7.488%
2026-07-13	59.7900	59.7900	59.7900	59.7900	-3.017%	1	921	-8.664%
2026-07-10	61.6500	61.6500	61.6500	61.6500	+9.057%	1	920	-11.419%
2026-07-07	55.8400	56.5300	55.8400	56.5300	-5.119%	3	920	-3.396%
2026-07-06	59.5800	59.5800	59.5800	59.5800	+18.191%	1	918	-8.342%
2026-06-26	50.4100	50.4100	50.4100	50.4100	-2.457%	1	918	+8.332%
2026-06-23	51.6800	51.6800	51.6800	51.6800	-13.852%	1	919	+5.670%
2026-06-18	60.5000	60.5000	59.9900	59.9900	+2.547%	2	918	-8.968%
2026-06-17	61.2500	61.2500	58.5000	58.5000	-7.349%	6	918	-6.650%
2026-06-16	65.7900	65.7900	63.1400	63.1400	+14.281%	33	918	-13.510%
2026-06-11	55.2500	55.2500	55.2500	55.2500	+18.868%	1	909	-1.158%
2026-06-10	54.0000	54.0000	46.4800	46.4800	-15.460%	34	909	+17.491%
2026-06-08	58.1900	58.1900	54.9800	54.9800	-0.308%	4	882	-0.673%
2026-06-05	59.6800	59.6800	55.1500	55.1500	-23.994%	7	881	-0.979%
2026-06-01	72.5600	72.5600	72.5600	72.5600	+4.825%	5	887	-24.738%
2026-05-29	70.6200	70.6200	69.2200	69.2200	+5.841%	17	892	-21.107%
2026-05-27	65.6900	65.7400	64.9200	65.4000	+5.450%	6	880	-16.498%
2026-05-22	62.2900	62.2900	62.0200	62.0200	+4.200%	14	884	-11.948%
2026-05-21	58.5100	59.5200	58.3400	59.5200	+1.087%	5	884	-8.249%
2026-05-20	54.4500	58.8800	54.4500	58.8800	+9.707%	2	884	-7.252%
2026-05-19	52.9400	53.6800	52.9400	53.6700	-9.326%	12	882	+1.751%
2026-05-18	59.1900	59.1900	59.1900	59.1900	-2.999%	2	882	-7.738%
2026-05-15	61.0200	61.0200	61.0200	61.0200	-7.264%	2	882	-10.505%
2026-05-14	65.7000	66.1800	65.7000	65.8000	+5.975%	12	881	-17.006%
2026-05-13	59.6700	62.9400	59.6700	62.0900	+11.113%	18	886	-12.047%
2026-05-12	54.3400	55.8800	54.3400	55.8800	-4.217%	21	886	-2.273%
2026-05-08	57.3000	58.3400	56.6600	58.3400	+7.957%	13	886	-6.394%
2026-05-06	52.2600	54.0400	52.2600	54.0400	+12.023%	5	894	+1.055%
2026-05-05	47.9500	48.2400	47.9500	48.2400	+9.042%	6	891	+13.205%
2026-05-04	46.1500	46.1500	44.0400	44.2400	-6.667%	3	885	+23.440%
2026-05-01	46.7500	47.5300	46.7500	47.4000	+5.240%	7	885	+15.211%
2026-04-30	40.8200	45.2600	40.8200	45.0400	+15.635%	20	885	+21.248%
2026-04-29	39.8300	39.8300	38.9500	38.9500	-3.061%	10	898	+40.205%
2026-04-28	39.5800	40.2100	39.5600	40.1800	-4.538%	10	898	+35.913%
2026-04-27	42.8400	42.8400	41.8800	42.0900	-2.207%	4	894	+29.746%
2026-04-24	40.2500	43.0400	40.0700	43.0400	+10.189%	8	895	+26.882%
2026-04-23	40.2700	41.0000	37.2200	39.0600	-3.911%	12	889	+39.811%
2026-04-22	39.7500	40.6500	39.5400	40.6500	+6.637%	37	888	+34.342%
2026-04-21	40.7200	41.1400	36.9800	38.1200	-3.786%	21	866	+43.258%
2026-04-20	39.4800	39.9300	38.9400	39.6200	-1.590%	21	866	+37.834%
2026-04-17	37.3200	41.0200	37.3200	40.2600	+14.116%	30	861	+35.643%
2026-04-16	34.3800	35.2800	34.0700	35.2800	+4.132%	7	861	+54.790%
2026-04-15	30.6200	33.8800	30.3100	33.8800	+13.921%	7	860	+61.187%
2026-04-14	27.3000	29.7400	27.3000	29.7400	+23.608%	17	858	+83.625%
2026-04-13	22.3800	24.0600	22.3800	24.0600	+6.460%	83	858	+126.974%
2026-04-10	23.3900	23.3900	22.6000	22.6000	-2.037%	3	907	+141.637%
2026-04-09	22.8600	23.0700	22.8600	23.0700	+8.158%	28	907	+136.714%
2026-04-08	22.0000	22.0000	20.7000	21.3300	+34.829%	23	919	+156.024%
2026-04-07	14.4300	15.8200	14.3700	15.8200	+0.829%	121	919	+245.196%
2026-04-06	15.6700	15.6900	15.6700	15.6900	+2.482%	101	882	+248.056%
2026-04-02	13.1000	15.3100	13.1000	15.3100	-0.778%	2	783	+256.695%
2026-04-01	15.5800	15.8400	15.4300	15.4300	+5.685%	3	783	+253.921%
2026-03-31	12.5300	14.8200	12.5300	14.6000	+28.975%	367	783	+274.041%
2026-03-30	12.4100	12.4100	11.2200	11.3200	-3.165%	16	1,143	+382.420%
2026-03-27	13.2000	13.2000	11.5200	11.6900	-17.734%	199	1,145	+367.151%
2026-03-26	15.3000	15.3100	14.2100	14.2100	-18.427%	205	963	+284.307%
2026-03-25	17.8700	18.0600	17.4200	17.4200	-0.057%	3	797	+213.490%
2026-03-24	17.4300	17.4300	17.4300	17.4300	-8.982%	1	797	+213.310%
2026-03-23	18.0000	19.9400	18.0000	19.1500	+20.289%	22	797	+185.170%
2026-03-20	15.9700	16.0300	15.9200	15.9200	-13.005%	5	801	+243.028%
2026-03-19	18.6000	18.8500	18.3000	18.3000	-9.181%	5	804	+198.415%
2026-03-18	20.3900	20.4300	20.1500	20.1500	-12.009%	15	804	+171.017%
2026-03-17	22.9000	22.9000	22.9000	22.9000	+1.015%	4	791	+138.472%
2026-03-16	23.6400	23.6400	22.6700	22.6700	+6.083%	9	787	+140.891%
2026-03-13	23.7800	23.7800	21.3700	21.3700	-7.087%	5	785	+155.545%
2026-03-12	24.0000	24.0000	23.0000	23.0000	-13.043%	4	787	+137.435%
2026-03-11	26.6600	26.6600	26.2100	26.4500	-8.255%	4	791	+106.465%
2026-03-10	28.8300	28.8300	28.8300	28.8300	+16.203%	1	789	+89.421%
2026-03-09	22.5200	25.0800	22.3100	24.8100	-6.165%	16	788	+120.113%
2026-03-06	26.4400	26.4400	26.4400	26.4400	-14.156%	1	784	+106.543%
2026-03-04	30.8000	30.8000	30.8000	30.8000	+11.392%	1	783	+77.305%
2026-03-03	27.2400	27.6500	27.2400	27.6500	-10.052%	3	783	+97.505%
2026-02-27	30.7400	30.7400	30.7400	30.7400	-12.571%	1	782	+77.651%
2026-02-25	35.1600	35.1600	35.1600	35.1600	+8.787%	15	768	+55.319%
2026-02-24	31.8700	32.3200	31.5700	32.3200	+3.689%	56	768	+68.967%
2026-02-23	31.1700	31.1700	31.1700	31.1700	-4.708%	1	753	+75.201%
2026-02-20	32.7100	32.7100	32.7100	32.7100	+6.167%	1	753	+66.952%
2026-02-19	30.8100	30.8100	30.8100	30.8100	-1.973%	1	753	+77.248%
2026-02-18	31.4300	31.4300	31.4300	31.4300	+0.769%	2	754	+73.751%
2026-02-17	30.2400	31.1900	29.7900	31.1900	-0.542%	25	752	+75.088%
2026-02-13	30.6500	31.5400	30.6500	31.3600	-0.286%	4	729	+74.139%
2026-02-12	31.4500	31.4500	31.4500	31.4500	-14.445%	4	729	+73.641%
2026-02-11	36.7600	36.7600	36.7600	36.7600	-0.649%	3	729	+48.558%
2026-02-09	37.0000	37.0000	37.0000	37.0000	+15.265%	3	730	+47.595%
2026-02-06	32.1000	32.1000	32.1000	32.1000	-7.306%	1	730	+70.125%
2026-02-04	34.6300	34.6300	34.6300	34.6300	+3.652%	60	729	+57.696%
2026-02-03	39.2700	39.2700	33.4100	33.4100	-14.531%	64	669	+63.454%
2026-02-02	39.0900	39.0900	39.0900	39.0900	+2.923%	5	605	+39.703%
2026-01-30	37.3000	37.9800	37.3000	37.9800	+3.150%	116	609	+43.786%
2026-01-29	37.0600	37.0600	36.8200	36.8200	-6.524%	11	495	+48.316%
2026-01-28	39.4600	39.4600	39.3900	39.3900	-0.756%	11	498	+38.639%
2026-01-27	39.6900	39.6900	39.6900	39.6900	+19.333%	63	497	+37.591%
2026-01-21	33.7600	33.8500	33.2600	33.2600	-13.453%	3	434	+64.191%
2026-01-16	38.4300	38.4300	38.4300	38.4300	+1.025%	4	433	+42.103%
2026-01-15	39.9600	39.9600	38.0400	38.0400	+1.630%	2	433	+43.559%
2026-01-14	36.6900	37.4300	36.6900	37.4300	-6.891%	3	432	+45.899%
2026-01-12	40.2000	40.2000	40.2000	40.2000	+1.387%	85	432	+35.846%
2026-01-09	39.6500	39.6500	39.6500	39.6500	+0.762%	2	347	+37.730%
2026-01-07	39.3500	39.3500	39.3500	39.3500	+7.250%	1	347	+38.780%
2026-01-05	36.6900	36.6900	36.6900	36.6900	+8.326%	1	346	+48.842%
2026-01-02	33.6700	33.8700	33.0900	33.8700	-2.896%	4	346	+61.234%
2025-12-31	34.8800	34.8800	34.8800	34.8800	-8.211%	50	396	+56.565%
2025-12-24	37.5300	38.0000	37.5300	38.0000	+8.077%	52	348	+43.711%
2025-12-22	35.1600	35.1600	35.1600	35.1600	+4.830%	2	347	+55.319%
2025-12-18	33.5400	33.5400	33.5400	33.5400	-6.574%	54	347	+62.821%
2025-12-15	35.9000	35.9000	35.9000	35.9000	+0.617%	2	293	+52.117%
2025-12-12	35.6800	35.6800	35.6800	35.6800	-6.105%	1	293	+53.055%
2025-12-10	38.0000	38.0000	38.0000	38.0000	-2.314%	10	293	+43.711%
2025-12-09	38.9000	38.9000	38.9000	38.9000	+2.937%	5	283	+40.386%
2025-12-08	37.7900	37.7900	37.7900	37.7900	+7.694%	4	280	+44.509%
2025-11-25	35.0900	35.0900	35.0900	35.0900	+18.949%	1	284	+55.628%
2025-11-21	29.5000	29.5000	29.5000	29.5000	+0.683%	1	283	+85.119%
2025-11-20	36.6400	36.6400	29.3000	29.3000	-6.747%	7	283	+86.382%
2025-11-18	30.4900	31.4200	30.4900	31.4200	-10.280%	3	276	+73.806%
2025-11-17	35.0200	35.0200	35.0200	35.0200	-5.708%	6	273	+55.939%
2025-11-13	37.1400	37.1400	37.1400	37.1400	-13.427%	33	273	+47.038%
2025-11-12	42.9700	42.9800	42.9000	42.9000	+5.509%	18	273	+27.296%
2025-11-11	40.6600	40.6600	40.6600	40.6600	+18.819%	1	272	+34.309%
2025-11-07	33.3300	34.2200	33.3300	34.2200	-17.083%	2	272	+59.585%
2025-11-04	41.2700	41.2700	41.2700	41.2700	-5.712%	1	273	+32.324%
2025-11-03	43.4600	43.7700	43.4600	43.7700	-0.906%	19	255	+24.766%
2025-10-30	44.1700	44.1700	44.1700	44.1700	+29.797%	1	255	+23.636%
2025-10-23	34.0100	34.0300	34.0100	34.0300	-3.159%	2	254	+60.476%
2025-10-22	34.9300	35.1500	34.7900	35.1400	+0.028%	6	255	+55.407%
2025-10-21	35.3200	35.3300	35.0800	35.1300	-0.340%	30	252	+55.451%
2025-10-20	35.2600	35.3100	35.2500	35.2500	-0.872%	3	226	+54.922%
2025-10-16	34.8400	35.5700	34.8300	35.5600	+9.080%	435	224	+53.571%
2025-10-15	33.5700	33.5700	32.6000	32.6000	+8.090%	2	43	+67.515%
2025-10-14	29.5400	30.1600	29.5400	30.1600	-5.603%	7	42	+81.068%
2025-10-13	32.5500	32.5500	31.9500	31.9500	-0.930%	2	39	+70.923%
2025-10-10	34.0300	34.0300	31.7800	32.2500	-14.115%	8	38	+69.333%
2025-10-08	37.5000	37.5500	37.5000	37.5500	+5.804%	34	35	+45.433%
2025-10-03	35.4900	35.4900	35.4900	35.4900	+4.505%	1	2	+53.874%
2025-10-02	35.0000	35.0000	33.9600	33.9600	+4.076%	4	2	+60.807%
2025-10-01	32.1600	32.7000	32.1100	32.6300	-0.700%	12	1	+67.361%
2025-09-30	33.1800	33.2300	32.8600	32.8600	0.000%	4	0	+66.190%

.dark-mode .k6Z6sx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6Z6sx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C705SPY Sep 30 2026 705.00 Call (SPY260930C00705000)option OPRA

SPY20260930C705
SPY Sep 30 2026 705.00 Call (SPY260930C00705000)
option OPRA