Dark

SPY20260930C710
SPY Sep 30 2026 710.00 Call (SPY260930C00710000)
option OPRA

EOD

Sep 10, 2026

49.40-9.291%(-5.06)346

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	50.5500	52.2000	49.3800	49.4000	-9.291%	346	927	0.000%
2026-09-09	55.3300	55.3800	54.4600	54.4600	-5.860%	9	930	-9.291%
2026-09-08	57.9200	57.9200	57.8500	57.8500	-8.014%	2	930	-14.607%
2026-09-04	62.9500	65.0800	62.7300	62.8900	-1.872%	20	946	-21.450%
2026-09-03	64.0900	64.0900	64.0900	64.0900	+11.967%	4	946	-22.921%
2026-09-02	57.2400	57.2400	57.2400	57.2400	+5.201%	1	946	-13.697%
2026-09-01	58.2800	58.2800	54.4100	54.4100	-7.780%	79	947	-9.208%
2026-08-31	58.7200	59.1200	57.4800	59.0000	-4.961%	21	948	-16.271%
2026-08-28	61.7300	62.0800	61.7300	62.0800	-2.128%	6	966	-20.425%
2026-08-27	63.4300	63.4300	63.4300	63.4300	+7.381%	5	970	-22.119%
2026-08-25	59.0700	59.0700	59.0700	59.0700	+2.784%	2	970	-16.370%
2026-08-24	58.6500	59.5700	57.4700	57.4700	-4.551%	3	970	-14.042%
2026-08-21	59.1600	60.2100	59.1600	60.2100	+5.262%	4	969	-17.954%
2026-08-20	57.2000	57.2000	57.2000	57.2000	-13.386%	1	969	-13.636%
2026-08-19	66.0400	66.0400	66.0400	66.0400	-9.385%	1	969	-25.197%
2026-08-13	69.7000	73.1800	69.7000	72.8800	+6.441%	5	968	-32.217%
2026-08-12	68.4700	68.4700	68.4700	68.4700	-0.364%	1	970	-27.852%
2026-08-10	69.5300	69.5300	68.7200	68.7200	+4.042%	4	970	-28.114%
2026-08-06	67.8800	67.8800	65.6000	66.0500	-1.887%	6	970	-25.208%
2026-08-04	65.2500	69.9600	65.2500	67.3200	+23.523%	4	968	-26.619%
2026-08-03	52.3600	54.5000	52.3600	54.5000	+13.542%	6	971	-9.358%
2026-07-31	48.0000	48.0000	48.0000	48.0000	+16.788%	2	975	+2.917%
2026-07-30	41.1000	41.1000	41.1000	41.1000	+2.750%	1	977	+20.195%
2026-07-29	40.0000	40.0000	40.0000	40.0000	-7.257%	10	977	+23.500%
2026-07-28	42.0400	43.1300	42.0400	43.1300	+1.842%	21	977	+14.537%
2026-07-24	46.1800	46.1800	42.3500	42.3500	-17.107%	600	977	+16.647%
2026-07-22	49.3600	51.0900	49.3600	51.0900	+5.667%	19	984	-3.308%
2026-07-20	50.9000	50.9000	48.3500	48.3500	-2.520%	6	994	+2.172%
2026-07-17	49.6000	49.6000	49.6000	49.6000	-9.966%	1	998	-0.403%
2026-07-16	55.8100	55.8100	55.0900	55.0900	-1.361%	3	997	-10.329%
2026-07-15	55.6900	55.8500	55.6000	55.8500	+3.426%	5	995	-11.549%
2026-07-14	54.0000	54.0000	54.0000	54.0000	+0.111%	4	996	-8.519%
2026-07-13	53.9400	53.9400	53.9400	53.9400	-4.124%	1	1,000	-8.417%
2026-07-10	54.5400	56.2600	54.5400	56.2600	+3.267%	3	999	-12.193%
2026-07-09	54.4800	54.4800	54.4800	54.4800	+5.357%	1	1,000	-9.325%
2026-07-07	51.0400	51.7100	51.0400	51.7100	-6.996%	2	1,001	-4.467%
2026-07-06	55.6000	55.6000	55.6000	55.6000	+13.008%	3	1,000	-11.151%
2026-07-02	55.7300	55.7300	49.2000	49.2000	-9.808%	8	1,000	+0.407%
2026-07-01	54.6700	54.8200	54.5500	54.5500	+15.572%	8	1,000	-9.441%
2026-06-29	47.2000	47.2000	47.2000	47.2000	+4.564%	1	1,006	+4.661%
2026-06-26	42.6300	45.4600	41.5000	45.1400	-3.957%	138	1,006	+9.437%
2026-06-25	45.6900	47.0000	44.7000	47.0000	-0.212%	104	1,019	+5.106%
2026-06-23	47.1000	47.1000	47.1000	47.1000	-14.395%	1	1,015	+4.883%
2026-06-18	56.7000	56.7000	55.0200	55.0200	-8.070%	16	1,027	-10.214%
2026-06-16	59.2700	60.5700	59.2700	59.8500	-3.296%	9	1,027	-17.460%
2026-06-15	60.0000	61.8900	60.0000	61.8900	+18.337%	7	1,033	-20.181%
2026-06-12	52.3000	52.3000	52.3000	52.3000	+16.793%	1	1,033	-5.545%
2026-06-11	44.5000	44.7800	44.5000	44.7800	+4.140%	3	1,033	+10.317%
2026-06-10	47.5700	47.5700	42.2400	43.0000	-10.004%	9	1,033	+14.884%
2026-06-09	47.7800	47.7800	47.7800	47.7800	-11.617%	11	1,032	+3.391%
2026-06-08	53.8400	54.0600	53.8400	54.0600	+5.462%	5	1,043	-8.620%
2026-06-05	60.9800	60.9800	50.5000	51.2600	-17.349%	28	1,043	-3.629%
2026-06-04	63.6300	63.6300	62.0200	62.0200	-7.322%	17	1,036	-20.348%
2026-06-02	65.7600	66.9200	65.7600	66.9200	-1.181%	2	1,032	-26.181%
2026-06-01	65.0900	67.7200	64.6000	67.7200	+2.559%	16	1,031	-27.053%
2026-05-29	64.1500	66.0300	64.1500	66.0300	+2.963%	8	1,020	-25.186%
2026-05-28	62.1600	64.1300	62.1600	64.1300	+4.090%	10	1,012	-22.969%
2026-05-27	60.7200	61.6100	60.7200	61.6100	+1.316%	3	1,012	-19.818%
2026-05-26	62.1600	62.1600	59.9800	60.8100	+3.190%	15	1,011	-18.763%
2026-05-22	58.9300	58.9300	58.9300	58.9300	+7.165%	1	1,023	-16.172%
2026-05-21	53.3000	56.5900	53.3000	54.9900	+0.383%	4	1,023	-10.165%
2026-05-20	53.9300	54.7800	53.9300	54.7800	+13.416%	2	1,023	-9.821%
2026-05-19	49.1500	49.1500	48.3000	48.3000	-11.958%	5	1,021	+2.277%
2026-05-18	54.8600	54.8600	54.8600	54.8600	-2.436%	2	1,021	-9.953%
2026-05-15	55.5100	56.2300	55.3800	56.2300	-9.321%	6	1,021	-12.147%
2026-05-14	60.4500	64.2300	60.4500	62.0100	+5.244%	11	1,020	-20.335%
2026-05-13	55.8700	58.9200	55.8700	58.9200	+13.134%	7	1,017	-16.158%
2026-05-12	52.7800	52.7800	50.9600	52.0800	-5.738%	8	1,017	-5.146%
2026-05-11	57.2000	57.2000	55.2500	55.2500	+1.042%	10	1,017	-10.588%
2026-05-08	53.1300	54.6800	53.1300	54.6800	+10.935%	45	1,028	-9.656%
2026-05-07	53.8100	53.8100	48.7100	49.2900	-3.824%	17	1,046	+0.223%
2026-05-06	48.4600	51.2500	48.4600	51.2500	+11.365%	13	1,051	-3.610%
2026-05-05	43.4000	46.0200	43.4000	46.0200	+12.601%	7	1,060	+7.345%
2026-05-04	42.0400	42.0400	40.1700	40.8700	-5.677%	19	1,059	+20.871%
2026-05-01	44.9500	44.9500	42.4200	43.3300	+4.059%	76	1,060	+14.009%
2026-04-30	37.7000	41.6400	36.5200	41.6400	+14.553%	40	1,060	+18.636%
2026-04-29	35.9300	36.7900	35.3500	36.3500	-2.311%	22	1,052	+35.901%
2026-04-28	36.4500	37.2100	36.1900	37.2100	-6.905%	50	1,062	+32.760%
2026-04-27	39.4000	39.9700	38.4500	39.9700	+1.164%	525	1,066	+23.593%
2026-04-24	37.2700	39.5100	36.6600	39.5100	+11.171%	150	1,570	+25.032%
2026-04-23	36.9000	38.2500	33.9000	35.5400	-5.504%	101	1,590	+38.998%
2026-04-22	36.1000	37.7300	36.1000	37.6100	+10.618%	104	1,546	+31.348%
2026-04-21	37.8300	37.8300	33.8600	34.0000	-6.439%	36	1,519	+45.294%
2026-04-20	36.1400	36.8500	35.7000	36.3400	-1.677%	62	1,519	+35.938%
2026-04-17	35.1800	38.9000	34.3800	36.9600	+17.970%	140	1,521	+33.658%
2026-04-16	30.3000	32.6000	30.3000	31.3300	+2.991%	16	1,483	+57.676%
2026-04-15	27.1500	30.5200	27.1400	30.4200	+13.254%	20	1,480	+62.393%
2026-04-14	23.5200	26.8600	23.5200	26.8600	+19.590%	588	1,473	+83.917%
2026-04-13	20.1800	22.4600	20.1800	22.4600	+12.020%	6	960	+119.947%
2026-04-10	20.0500	20.0500	20.0500	20.0500	-2.147%	1	956	+146.384%
2026-04-09	20.4200	20.5000	20.2600	20.4900	+11.238%	18	956	+141.093%
2026-04-08	18.7200	18.7200	18.4200	18.4200	+26.251%	18	970	+168.187%
2026-04-07	13.9400	14.6000	13.2600	14.5900	+6.652%	33	969	+238.588%
2026-04-06	13.3600	13.7500	13.3600	13.6800	+8.917%	15	983	+261.111%
2026-03-31	11.1900	12.5600	10.5200	12.5600	+29.485%	34	984	+293.312%
2026-03-30	10.4200	10.5100	9.6900	9.7000	-7.088%	13	979	+409.278%
2026-03-27	11.2600	11.4400	10.4400	10.4400	-15.874%	15	979	+373.180%
2026-03-26	13.8700	14.8300	12.4100	12.4100	-19.153%	46	980	+298.066%
2026-03-25	16.6000	16.6000	15.3500	15.3500	+4.280%	95	1,010	+221.824%
2026-03-24	14.4200	15.4500	14.4200	14.7200	-7.071%	6	918	+235.598%
2026-03-23	16.0700	17.7100	15.6300	15.8400	+9.166%	16	919	+211.869%
2026-03-20	15.4200	15.4200	14.5100	14.5100	-14.142%	11	922	+240.455%
2026-03-19	16.4700	16.9200	15.6200	16.9000	-3.429%	10	923	+192.308%
2026-03-18	19.8400	19.8400	17.5000	17.5000	-17.453%	22	934	+182.286%
2026-03-16	20.8000	21.2000	20.7400	21.2000	+8.885%	8	944	+133.019%
2026-03-13	19.7400	19.9200	19.4700	19.4700	-8.806%	103	944	+153.724%
2026-03-12	22.0200	22.0200	21.3500	21.3500	-10.669%	2	1,033	+131.382%
2026-03-11	24.9900	24.9900	23.9000	23.9000	+6.506%	11	1,033	+106.695%
2026-03-09	22.3900	22.4400	22.1900	22.4400	-12.309%	7	1,029	+120.143%
2026-03-05	26.6500	26.6500	25.5900	25.5900	-3.398%	25	1,028	+93.044%
2026-03-02	26.3800	26.4900	26.3800	26.4900	-5.797%	4	1,028	+86.485%
2026-02-27	28.1900	28.1900	28.1200	28.1200	-5.479%	2	1,028	+75.676%
2026-02-26	28.2800	29.7500	28.0500	29.7500	-4.218%	33	1,027	+66.050%
2026-02-25	31.7000	31.7000	31.0600	31.0600	+6.662%	2	993	+59.047%
2026-02-24	29.2900	29.2900	29.1200	29.1200	+5.393%	2	993	+69.643%
2026-02-23	27.6300	27.6300	27.6300	27.6300	-2.091%	1	992	+78.791%
2026-02-19	28.2200	28.2200	28.2200	28.2200	-3.323%	1	992	+75.053%
2026-02-18	29.1900	29.1900	29.1900	29.1900	+3.694%	1	993	+69.236%
2026-02-13	28.1500	28.1500	28.1500	28.1500	-5.378%	1	993	+75.488%
2026-02-12	33.4200	33.4200	29.4300	29.7500	-10.875%	8	993	+66.050%
2026-02-11	32.5300	33.4700	32.5300	33.3800	-3.302%	83	993	+47.993%
2026-02-10	34.8400	34.8400	34.5200	34.5200	+5.630%	8	975	+43.105%
2026-02-06	32.6800	32.6800	32.6800	32.6800	+12.225%	17	967	+51.163%
2026-02-05	29.1200	29.1200	29.1200	29.1200	-7.702%	1	950	+69.643%
2026-02-04	33.4400	33.4400	29.7700	31.5500	-7.641%	3	951	+56.577%
2026-02-03	34.1600	34.1600	34.1600	34.1600	-5.111%	1	951	+44.614%
2026-02-02	36.1000	36.1000	36.0000	36.0000	+6.320%	135	951	+37.222%
2026-01-29	33.8900	33.8900	33.8600	33.8600	-6.670%	10	816	+45.895%
2026-01-28	37.5500	37.5500	36.2800	36.2800	+3.657%	139	823	+36.163%
2026-01-26	34.2400	35.0500	34.2400	35.0000	+5.232%	145	685	+41.143%
2026-01-22	31.8800	33.2600	31.8800	33.2600	+7.777%	7	540	+48.527%
2026-01-21	30.8600	30.8600	30.8600	30.8600	+10.530%	1	540	+60.078%
2026-01-20	30.2500	30.3300	27.7500	27.9200	-19.562%	19	540	+76.934%
2026-01-16	34.7100	34.7100	34.7100	34.7100	-5.267%	1	538	+42.322%
2026-01-15	36.3500	36.6400	36.3500	36.6400	+10.661%	7	538	+34.825%
2026-01-14	33.7200	33.7200	33.1100	33.1100	-8.435%	7	542	+49.200%
2026-01-13	36.1600	36.1600	36.1600	36.1600	-2.691%	1	545	+36.615%
2026-01-12	36.6100	37.1600	36.6100	37.1600	-0.268%	63	545	+32.939%
2026-01-09	35.6200	37.2600	35.6200	37.2600	+8.031%	4	487	+32.582%
2026-01-08	34.2200	34.4900	34.2200	34.4900	-0.605%	99	485	+43.230%
2026-01-07	37.0500	37.0500	34.6000	34.7000	-0.573%	4	386	+42.363%
2026-01-06	34.8000	34.9000	34.8000	34.9000	+15.908%	17	386	+41.547%
2026-01-02	30.1100	30.1100	30.1100	30.1100	-6.199%	3	384	+64.065%
2025-12-31	32.1000	32.1000	32.1000	32.1000	-4.691%	3	380	+53.894%
2025-12-30	33.6800	33.6800	33.6800	33.6800	-5.499%	1	380	+46.675%
2025-12-26	35.6400	35.6400	35.6400	35.6400	+1.135%	1	379	+38.608%
2025-12-24	35.2400	35.2400	35.2400	35.2400	+6.917%	1	379	+40.182%
2025-12-23	32.9600	32.9600	32.9600	32.9600	+2.488%	5	379	+49.879%
2025-12-22	32.1600	32.1600	32.1600	32.1600	+8.210%	9	374	+53.607%
2025-12-18	29.4400	29.7200	29.4400	29.7200	-1.914%	2	374	+66.218%
2025-12-17	30.5000	30.5000	30.3000	30.3000	-4.326%	2	374	+63.036%
2025-12-16	31.6500	32.0000	31.6500	31.6700	-4.030%	4	372	+55.984%
2025-12-15	34.8700	34.8700	32.5600	33.0000	-2.280%	3	371	+49.697%
2025-12-12	34.9700	34.9700	33.3600	33.7700	-7.302%	8	371	+46.284%
2025-12-11	36.4300	36.4300	36.4300	36.4300	-0.027%	2	363	+35.603%
2025-12-09	36.4400	36.4400	36.4400	36.4400	-0.301%	1	363	+35.565%
2025-12-05	37.8900	37.8900	36.5500	36.5500	+2.929%	5	363	+35.157%
2025-12-04	36.4600	36.4600	35.4600	35.5100	-0.225%	4	361	+39.116%
2025-12-02	35.5900	35.5900	35.5900	35.5900	-1.221%	1	360	+38.803%
2025-11-26	34.6000	36.0300	34.2600	36.0300	+10.998%	12	357	+37.108%
2025-11-25	32.4600	32.4600	32.4600	32.4600	+8.671%	1	357	+52.187%
2025-11-24	29.8700	29.8700	29.8700	29.8700	+5.697%	2	356	+65.383%
2025-11-21	29.4600	29.4600	28.2600	28.2600	-7.435%	4	358	+74.805%
2025-11-20	30.5300	30.5300	30.5300	30.5300	-1.069%	2	358	+61.808%
2025-11-19	28.9500	30.8600	28.9500	30.8600	+2.525%	3	356	+60.078%
2025-11-17	32.4200	32.4200	30.1000	30.1000	-15.992%	2	355	+64.120%
2025-11-13	35.4000	35.8300	35.4000	35.8300	-3.967%	2	355	+37.873%
2025-11-10	36.5500	37.3100	36.5500	37.3100	+14.941%	3	356	+32.404%
2025-11-07	30.0600	32.4600	30.0600	32.4600	-1.397%	2	357	+52.187%
2025-11-06	32.9200	32.9200	32.9200	32.9200	-9.560%	1	357	+50.061%
2025-11-05	36.4000	36.4000	36.4000	36.4000	-0.546%	5	356	+35.714%
2025-11-04	36.6000	36.6000	36.6000	36.6000	-13.332%	1	351	+34.973%
2025-10-28	40.8300	42.6200	40.7400	42.2300	+20.657%	7	351	+16.978%
2025-10-24	34.9300	35.0000	34.9300	35.0000	+11.465%	3	353	+41.143%
2025-10-23	31.4500	31.4500	31.4000	31.4000	+1.585%	2	354	+57.325%
2025-10-22	32.4500	32.4500	30.9100	30.9100	-4.951%	3	354	+59.819%
2025-10-21	32.3900	32.5200	32.3700	32.5200	+1.880%	4	353	+51.907%
2025-10-20	31.9200	31.9200	31.9200	31.9200	+4.931%	15	351	+54.762%
2025-10-17	30.4200	30.4200	30.4200	30.4200	-6.140%	1	337	+62.393%
2025-10-16	32.3300	32.5100	32.2300	32.4100	+22.072%	552	336	+52.422%
2025-10-14	26.7400	26.7400	26.5500	26.5500	-11.765%	3	61	+86.064%
2025-10-13	30.0900	30.0900	30.0900	30.0900	-3.681%	1	58	+64.174%
2025-10-10	32.6900	32.6900	31.2400	31.2400	-6.941%	5	57	+58.131%
2025-10-09	34.7000	34.7000	33.5700	33.5700	-1.323%	2	55	+47.155%
2025-10-06	34.0200	34.0200	34.0200	34.0200	-0.029%	2	54	+45.209%
2025-10-03	34.0000	34.0300	34.0000	34.0300	+5.161%	2	52	+45.166%
2025-10-02	32.6900	32.6900	32.3300	32.3600	+6.623%	4	52	+52.658%
2025-10-01	29.4900	30.3500	29.4900	30.3500	-1.011%	106	52	+62.768%
2025-09-30	30.6900	30.6900	30.6600	30.6600	0.000%	2	1	+61.122%

.dark-mode .MRSdGD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MRSdGD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C710SPY Sep 30 2026 710.00 Call (SPY260930C00710000)option OPRA

SPY20260930C710
SPY Sep 30 2026 710.00 Call (SPY260930C00710000)
option OPRA