Dark

SPY20260930C715
SPY Sep 30 2026 715.00 Call (SPY260930C00715000)
option OPRA

EOD

Jul 27, 2026

36.85-6.591%(-2.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	36.8500	36.8500	36.8500	36.8500	-6.591%	1	1,955	0.000%
2026-07-24	39.4500	39.4500	39.4500	39.4500	+0.535%	1	1,954	-6.591%
2026-07-23	40.5400	40.5400	39.2400	39.2400	-14.862%	11	1,953	-6.091%
2026-07-22	46.0000	46.0900	46.0000	46.0900	-0.260%	21	1,952	-20.048%
2026-07-20	46.2100	46.2100	46.2100	46.2100	+3.332%	1	1,953	-20.255%
2026-07-17	46.9000	46.9000	44.7200	44.7200	-11.621%	38	1,953	-17.598%
2026-07-15	50.6000	50.6000	50.6000	50.6000	+0.198%	1	1,960	-27.174%
2026-07-09	50.5000	50.5000	50.5000	50.5000	+7.883%	1	1,960	-27.030%
2026-07-08	46.8100	46.8100	46.8100	46.8100	+0.602%	1	1,960	-21.278%
2026-07-07	46.5600	46.5600	46.5300	46.5300	-9.580%	2	1,960	-20.804%
2026-07-06	51.0900	51.4600	51.0900	51.4600	+10.762%	2	1,960	-28.391%
2026-07-02	51.2500	51.5000	46.0000	46.4600	-2.292%	4	1,958	-20.684%
2026-07-01	48.7000	49.8000	47.5500	47.5500	-1.267%	62	1,958	-22.503%
2026-06-30	48.5300	48.9200	48.0100	48.1600	+15.270%	48	1,957	-23.484%
2026-06-29	43.0100	44.6600	41.7800	41.7800	-2.837%	30	1,959	-11.800%
2026-06-26	40.9200	43.0000	40.3700	43.0000	+6.304%	82	1,943	-14.302%
2026-06-25	40.4600	44.6900	40.4500	40.4500	-7.267%	177	1,941	-8.900%
2026-06-24	43.2600	43.6200	43.2600	43.6200	-0.411%	35	1,926	-15.520%
2026-06-23	43.8000	43.8000	43.8000	43.8000	-15.017%	5	1,906	-15.868%
2026-06-18	51.5300	51.5400	51.5300	51.5400	-7.783%	2	1,906	-28.502%
2026-06-16	55.8600	55.8900	55.3200	55.8900	-4.216%	1,131	1,906	-34.067%
2026-06-15	58.8700	58.8700	58.3500	58.3500	+46.058%	4	2,197	-36.847%
2026-06-10	39.9500	39.9500	39.9500	39.9500	+3.766%	3	2,197	-7.760%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-21.938%	6	2,194	-4.286%
2026-06-08	49.8700	49.8700	49.3200	49.3200	+7.287%	6	2,194	-25.284%
2026-06-05	55.0000	55.0000	45.9500	45.9700	-25.735%	16	2,199	-19.839%
2026-06-04	60.1500	61.9000	60.1500	61.9000	+2.995%	25	2,188	-40.468%
2026-06-03	62.7500	62.7500	60.1000	60.1000	-5.010%	33	2,188	-38.686%
2026-06-01	60.7100	63.2700	60.7100	63.2700	+3.214%	6	2,187	-41.758%
2026-05-29	60.7800	62.2500	60.7800	61.3000	+8.611%	3	2,189	-39.886%
2026-05-27	56.8900	56.8900	56.4400	56.4400	-0.089%	1,194	2,191	-34.709%
2026-05-26	58.1000	58.1000	56.4900	56.4900	+2.952%	2	1,682	-34.767%
2026-05-22	54.5600	55.0300	54.5600	54.8700	+10.670%	7	1,681	-32.841%
2026-05-21	50.3500	50.3500	49.2300	49.5800	+4.225%	8	1,683	-25.676%
2026-05-19	46.9600	47.5700	45.9500	47.5700	+0.656%	7	1,683	-22.535%
2026-05-18	49.0000	49.0000	47.2600	47.2600	-10.459%	3	1,683	-22.027%
2026-05-15	51.8600	53.1400	51.7100	52.7800	-8.685%	78	1,683	-30.182%
2026-05-14	59.7600	59.7600	57.8000	57.8000	+7.236%	16	1,711	-36.246%
2026-05-13	53.1000	53.9000	53.1000	53.9000	+14.243%	2	1,711	-31.633%
2026-05-12	49.0000	49.0000	47.1800	47.1800	-8.584%	3	1,711	-21.895%
2026-05-11	51.3800	52.8800	51.3800	51.6100	+2.686%	78	1,711	-28.599%
2026-05-08	49.1200	51.0000	49.1200	50.2600	+10.974%	18	1,772	-26.681%
2026-05-07	48.5100	48.5100	45.2900	45.2900	-5.013%	12	1,775	-18.635%
2026-05-06	44.9100	47.6800	44.3700	47.6800	+16.094%	18	1,774	-22.714%
2026-05-05	39.6100	41.0700	39.5700	41.0700	+9.960%	79	1,779	-10.275%
2026-05-04	38.2100	38.5000	36.4800	37.3500	-8.141%	131	1,731	-1.339%
2026-05-01	39.3800	41.1500	39.3800	40.6600	+7.737%	100	1,778	-9.370%
2026-04-30	34.1800	37.8100	33.4500	37.7400	+12.994%	65	1,778	-2.358%
2026-04-29	33.0400	33.6400	32.6200	33.4000	+1.212%	88	1,728	+10.329%
2026-04-28	34.4900	34.7000	32.8400	33.0000	-9.116%	20	1,656	+11.667%
2026-04-27	35.8100	36.8600	35.3200	36.3100	-0.110%	116	1,653	+1.487%
2026-04-24	33.2300	36.3500	33.2300	36.3500	+11.196%	17	1,652	+1.376%
2026-04-23	34.5300	34.6000	32.1500	32.6900	-4.499%	25	1,652	+12.726%
2026-04-22	33.4600	34.2300	33.3800	34.2300	+10.100%	186	1,632	+7.654%
2026-04-21	34.1100	34.1900	31.0900	31.0900	-5.213%	72	1,470	+18.527%
2026-04-20	32.8800	33.0000	32.4000	32.8000	-2.090%	169	1,470	+12.348%
2026-04-17	31.5800	34.9200	31.5700	33.5000	+18.626%	102	1,411	+10.000%
2026-04-16	28.2500	29.5000	27.5000	28.2400	+2.840%	95	1,333	+30.489%
2026-04-15	24.5900	27.4600	24.5900	27.4600	+15.621%	307	1,334	+34.195%
2026-04-14	20.8100	23.7500	20.8100	23.7500	+28.866%	219	1,327	+55.158%
2026-04-13	18.4300	18.4300	18.4300	18.4300	+3.365%	1	1,209	+99.946%
2026-04-09	16.5500	18.0000	16.5500	17.8300	+7.539%	12	1,208	+106.674%
2026-04-08	16.4900	16.5800	16.0200	16.5800	+54.664%	55	1,211	+122.256%
2026-04-07	10.7200	10.7200	10.7200	10.7200	-5.049%	1	1,189	+243.750%
2026-04-06	11.2900	11.2900	11.2900	11.2900	-5.523%	1	1,190	+226.395%
2026-04-01	11.6900	11.9500	11.6900	11.9500	+10.956%	2	1,190	+208.368%
2026-03-31	8.8800	10.7700	8.8800	10.7700	+28.367%	53	1,189	+242.154%
2026-03-30	9.0000	9.0700	8.3900	8.3900	-4.767%	21	1,154	+339.213%
2026-03-27	9.4500	9.4500	8.8100	8.8100	-16.887%	18	1,135	+318.275%
2026-03-26	11.4100	11.4100	10.6000	10.6000	-24.232%	13	1,132	+247.642%
2026-03-25	13.9900	13.9900	13.9900	13.9900	+9.725%	81	1,130	+163.402%
2026-03-24	12.7500	12.7500	12.7500	12.7500	-9.639%	1	1,211	+189.020%
2026-03-23	14.1100	14.1100	14.1100	14.1100	+12.341%	1	1,211	+161.162%
2026-03-20	13.0500	13.0500	11.9500	12.5600	-11.860%	34	1,211	+193.392%
2026-03-19	14.7800	14.7800	13.6700	14.2500	-8.654%	5	1,201	+158.596%
2026-03-18	16.9200	16.9200	15.6000	15.6000	-15.079%	2	1,199	+136.218%
2026-03-17	18.3700	18.3700	18.3700	18.3700	-0.054%	1	1,198	+100.599%
2026-03-16	18.3800	18.3800	18.3800	18.3800	+2.054%	1	1,199	+100.490%
2026-03-13	19.1900	19.1900	18.0100	18.0100	-20.626%	3	1,199	+104.609%
2026-03-10	22.8200	23.0300	22.6900	22.6900	+13.054%	3	1,198	+62.406%
2026-03-09	17.7700	20.0700	17.7700	20.0700	-11.625%	2	1,197	+83.607%
2026-03-05	23.1600	23.1600	22.7100	22.7100	-9.917%	2	1,199	+62.263%
2026-03-04	25.2100	25.2100	25.2100	25.2100	+7.094%	1	1,198	+46.172%
2026-03-03	22.5400	23.5400	22.4200	23.5400	-5.538%	154	1,197	+56.542%
2026-02-27	24.9200	24.9200	24.9200	24.9200	-11.725%	1	1,111	+47.873%
2026-02-25	28.2300	28.2300	28.2300	28.2300	+2.767%	1	1,112	+30.535%
2026-02-20	27.4700	27.4700	27.4700	27.4700	+6.763%	1	1,112	+34.146%
2026-02-17	25.7300	25.7300	25.7300	25.7300	-4.100%	2	1,112	+43.218%
2026-02-12	27.6200	27.6200	26.8300	26.8300	-8.679%	4	1,114	+37.346%
2026-02-11	31.9600	31.9600	29.3800	29.3800	+7.031%	3	1,114	+25.425%
2026-02-06	27.4500	27.4500	27.4500	27.4500	+13.056%	1	1,111	+34.244%
2026-02-05	24.2800	24.2800	24.2800	24.2800	-17.611%	1	1,112	+51.771%
2026-02-04	29.4700	29.4700	29.4700	29.4700	+3.150%	4	1,112	+25.042%
2026-02-03	28.5700	28.5700	28.5700	28.5700	-9.417%	67	1,108	+28.981%
2026-02-02	31.5400	31.5400	31.5400	31.5400	+2.303%	1	1,108	+16.836%
2026-01-30	30.8300	30.8300	30.8300	30.8300	+2.835%	1	1,108	+19.526%
2026-01-29	29.9800	29.9800	29.9800	29.9800	-12.314%	1	1,107	+22.915%
2026-01-28	34.3500	34.3500	34.1900	34.1900	+2.642%	190	1,106	+7.780%
2026-01-27	32.9500	33.7600	32.9300	33.3100	+3.737%	73	916	+10.627%
2026-01-26	31.6600	32.1100	31.6600	32.1100	+5.038%	297	853	+14.762%
2026-01-22	30.5700	30.5700	30.5700	30.5700	+3.312%	166	556	+20.543%
2026-01-21	25.8600	29.5900	25.8600	29.5900	+10.493%	3	390	+24.535%
2026-01-20	28.4000	28.4000	26.7800	26.7800	-17.828%	3	390	+37.603%
2026-01-16	32.2500	32.6000	32.2100	32.5900	-3.694%	12	387	+13.071%
2026-01-15	33.8400	33.8400	33.8400	33.8400	+11.683%	1	387	+8.895%
2026-01-14	30.9500	30.9500	30.3000	30.3000	-7.481%	7	386	+21.617%
2026-01-13	32.7500	32.7500	32.7500	32.7500	-4.575%	1	389	+12.519%
2026-01-12	34.3200	34.3200	34.3200	34.3200	+7.755%	59	389	+7.372%
2026-01-07	33.3100	34.0600	31.8500	31.8500	-3.573%	6	332	+15.699%
2026-01-06	33.0300	33.0300	33.0300	33.0300	+3.999%	2	327	+11.565%
2025-12-24	31.7600	31.7600	31.7600	31.7600	+28.427%	2	325	+16.026%
2025-12-17	24.7000	24.7300	24.7000	24.7300	-20.635%	2	325	+49.009%
2025-12-12	32.8500	33.0500	31.1600	31.1600	-5.576%	18	325	+18.261%
2025-12-11	32.8500	33.6500	32.7500	33.0000	-4.209%	6	310	+11.667%
2025-12-10	32.8800	34.4500	32.8800	34.4500	+4.743%	2	310	+6.967%
2025-12-09	32.9500	32.9500	32.8900	32.8900	+1.858%	3	310	+12.040%
2025-12-08	32.7800	33.0000	32.2900	32.2900	-5.915%	5	309	+14.122%
2025-12-05	34.3300	34.6400	34.1900	34.3200	+1.840%	4	308	+7.372%
2025-12-04	33.4100	33.7000	33.3700	33.7000	+5.017%	4	306	+9.347%
2025-12-03	32.0000	32.5000	32.0000	32.0900	-1.322%	4	305	+14.833%
2025-12-02	32.7500	32.7500	32.3200	32.5200	+1.848%	3	305	+13.315%
2025-12-01	31.9300	31.9300	31.9300	31.9300	+14.815%	1	306	+15.409%
2025-11-25	27.4500	27.8100	27.4500	27.8100	+7.499%	2	305	+32.506%
2025-11-21	25.7800	26.2000	25.7800	25.8700	+5.808%	8	305	+42.443%
2025-11-20	31.4700	31.4700	24.4500	24.4500	-24.723%	4	306	+50.716%
2025-11-14	31.6000	32.6800	31.6000	32.4800	-11.787%	20	302	+13.454%
2025-11-11	35.6100	36.8200	35.6100	36.8200	+8.486%	2	302	+0.081%
2025-11-06	33.9400	33.9400	33.9400	33.9400	-7.972%	1	301	+8.574%
2025-11-03	36.8800	36.8800	36.8800	36.8800	-5.750%	1	300	-0.081%
2025-10-29	39.1300	39.1300	39.1300	39.1300	+2.838%	1	300	-5.827%
2025-10-28	38.0500	38.0500	38.0500	38.0500	+28.374%	1	300	-3.154%
2025-10-20	29.1200	29.8000	29.1200	29.6400	+9.941%	33	300	+24.325%
2025-10-17	27.1000	27.1000	26.9600	26.9600	-10.253%	2	271	+36.684%
2025-10-16	29.8300	30.0500	29.8100	30.0400	+10.604%	490	270	+22.670%
2025-10-14	24.3000	27.1600	24.3000	27.1600	+0.295%	12	31	+35.677%
2025-10-13	26.8000	27.0800	26.8000	27.0800	+1.461%	4	25	+36.078%
2025-10-10	26.6900	26.6900	26.6900	26.6900	-17.649%	1	22	+38.067%
2025-10-08	32.4200	32.4200	32.4100	32.4100	+15.791%	2	21	+13.699%
2025-10-01	27.1100	27.9900	26.8800	27.9900	0.000%	48	21	+31.654%

.dark-mode .sgbS5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sgbS5Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C715SPY Sep 30 2026 715.00 Call (SPY260930C00715000)option OPRA

SPY20260930C715
SPY Sep 30 2026 715.00 Call (SPY260930C00715000)
option OPRA