Dark

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

EOD

Sep 10, 2026

44.75-11.034%(-5.55)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	45.3900	45.7900	44.7500	44.7500	-11.034%	206	2,050	0.000%
2026-09-09	50.3000	50.3000	50.3000	50.3000	-5.094%	2	2,050	-11.034%
2026-09-08	53.8300	53.8300	52.7600	53.0000	-5.761%	41	2,049	-15.566%
2026-09-04	56.0000	56.2400	55.6800	56.2400	-5.811%	22	2,023	-20.430%
2026-09-03	55.1500	59.7100	55.1100	59.7100	+18.519%	18	2,023	-25.054%
2026-09-02	50.3800	50.3800	50.3800	50.3800	+0.780%	1	2,038	-11.175%
2026-09-01	50.7300	50.7300	49.7300	49.9900	-7.134%	158	2,038	-10.482%
2026-08-31	54.0000	54.0000	53.8300	53.8300	+0.149%	3	1,978	-16.868%
2026-08-24	52.6400	55.1800	52.6400	53.7500	-4.052%	4	1,978	-16.744%
2026-08-21	56.0200	56.0200	56.0200	56.0200	-1.338%	2	1,979	-20.118%
2026-08-20	56.7800	56.7800	56.7800	56.7800	-6.102%	1	1,979	-21.187%
2026-08-19	60.4700	60.4700	60.4700	60.4700	-10.055%	1	1,979	-25.996%
2026-08-13	66.7000	67.2300	66.7000	67.2300	+9.925%	26	1,979	-33.437%
2026-08-11	61.1600	61.1600	61.1600	61.1600	-5.515%	2	1,956	-26.831%
2026-08-10	64.7300	64.7300	64.7300	64.7300	+5.716%	3	1,954	-30.867%
2026-08-06	61.2300	61.2300	61.2300	61.2300	-6.548%	1	1,951	-26.915%
2026-08-05	68.2300	68.2300	65.5200	65.5200	+13.948%	2	1,951	-31.700%
2026-08-04	57.2100	57.5000	57.2100	57.5000	+18.557%	2	1,952	-22.174%
2026-08-03	48.5000	48.5000	48.5000	48.5000	+25.323%	2	1,952	-7.732%
2026-07-30	38.7000	38.7000	38.7000	38.7000	+12.533%	1	1,954	+15.633%
2026-07-29	35.1200	35.2300	33.4200	34.3900	-9.548%	83	1,955	+30.125%
2026-07-28	38.0200	38.0200	38.0200	38.0200	+3.175%	11	1,953	+17.701%
2026-07-27	36.8500	36.8500	36.8500	36.8500	-6.591%	1	1,955	+21.438%
2026-07-24	39.4500	39.4500	39.4500	39.4500	+0.535%	1	1,954	+13.435%
2026-07-23	40.5400	40.5400	39.2400	39.2400	-14.862%	11	1,953	+14.042%
2026-07-22	46.0000	46.0900	46.0000	46.0900	-0.260%	21	1,952	-2.907%
2026-07-20	46.2100	46.2100	46.2100	46.2100	+3.332%	1	1,953	-3.159%
2026-07-17	46.9000	46.9000	44.7200	44.7200	-11.621%	38	1,953	+0.067%
2026-07-15	50.6000	50.6000	50.6000	50.6000	+0.198%	1	1,960	-11.561%
2026-07-09	50.5000	50.5000	50.5000	50.5000	+7.883%	1	1,960	-11.386%
2026-07-08	46.8100	46.8100	46.8100	46.8100	+0.602%	1	1,960	-4.401%
2026-07-07	46.5600	46.5600	46.5300	46.5300	-9.580%	2	1,960	-3.825%
2026-07-06	51.0900	51.4600	51.0900	51.4600	+10.762%	2	1,960	-13.039%
2026-07-02	51.2500	51.5000	46.0000	46.4600	-2.292%	4	1,958	-3.681%
2026-07-01	48.7000	49.8000	47.5500	47.5500	-1.267%	62	1,958	-5.889%
2026-06-30	48.5300	48.9200	48.0100	48.1600	+15.270%	48	1,957	-7.081%
2026-06-29	43.0100	44.6600	41.7800	41.7800	-2.837%	30	1,959	+7.109%
2026-06-26	40.9200	43.0000	40.3700	43.0000	+6.304%	82	1,943	+4.070%
2026-06-25	40.4600	44.6900	40.4500	40.4500	-7.267%	177	1,941	+10.630%
2026-06-24	43.2600	43.6200	43.2600	43.6200	-0.411%	35	1,926	+2.591%
2026-06-23	43.8000	43.8000	43.8000	43.8000	-15.017%	5	1,906	+2.169%
2026-06-18	51.5300	51.5400	51.5300	51.5400	-7.783%	2	1,906	-13.174%
2026-06-16	55.8600	55.8900	55.3200	55.8900	-4.216%	1,131	1,906	-19.932%
2026-06-15	58.8700	58.8700	58.3500	58.3500	+46.058%	4	2,197	-23.308%
2026-06-10	39.9500	39.9500	39.9500	39.9500	+3.766%	3	2,197	+12.015%
2026-06-09	38.5000	38.5000	38.5000	38.5000	-21.938%	6	2,194	+16.234%
2026-06-08	49.8700	49.8700	49.3200	49.3200	+7.287%	6	2,194	-9.266%
2026-06-05	55.0000	55.0000	45.9500	45.9700	-25.735%	16	2,199	-2.654%
2026-06-04	60.1500	61.9000	60.1500	61.9000	+2.995%	25	2,188	-27.706%
2026-06-03	62.7500	62.7500	60.1000	60.1000	-5.010%	33	2,188	-25.541%
2026-06-01	60.7100	63.2700	60.7100	63.2700	+3.214%	6	2,187	-29.271%
2026-05-29	60.7800	62.2500	60.7800	61.3000	+8.611%	3	2,189	-26.998%
2026-05-27	56.8900	56.8900	56.4400	56.4400	-0.089%	1,194	2,191	-20.712%
2026-05-26	58.1000	58.1000	56.4900	56.4900	+2.952%	2	1,682	-20.782%
2026-05-22	54.5600	55.0300	54.5600	54.8700	+10.670%	7	1,681	-18.444%
2026-05-21	50.3500	50.3500	49.2300	49.5800	+4.225%	8	1,683	-9.742%
2026-05-19	46.9600	47.5700	45.9500	47.5700	+0.656%	7	1,683	-5.928%
2026-05-18	49.0000	49.0000	47.2600	47.2600	-10.459%	3	1,683	-5.311%
2026-05-15	51.8600	53.1400	51.7100	52.7800	-8.685%	78	1,683	-15.214%
2026-05-14	59.7600	59.7600	57.8000	57.8000	+7.236%	16	1,711	-22.578%
2026-05-13	53.1000	53.9000	53.1000	53.9000	+14.243%	2	1,711	-16.976%
2026-05-12	49.0000	49.0000	47.1800	47.1800	-8.584%	3	1,711	-5.150%
2026-05-11	51.3800	52.8800	51.3800	51.6100	+2.686%	78	1,711	-13.292%
2026-05-08	49.1200	51.0000	49.1200	50.2600	+10.974%	18	1,772	-10.963%
2026-05-07	48.5100	48.5100	45.2900	45.2900	-5.013%	12	1,775	-1.192%
2026-05-06	44.9100	47.6800	44.3700	47.6800	+16.094%	18	1,774	-6.145%
2026-05-05	39.6100	41.0700	39.5700	41.0700	+9.960%	79	1,779	+8.960%
2026-05-04	38.2100	38.5000	36.4800	37.3500	-8.141%	131	1,731	+19.813%
2026-05-01	39.3800	41.1500	39.3800	40.6600	+7.737%	100	1,778	+10.059%
2026-04-30	34.1800	37.8100	33.4500	37.7400	+12.994%	65	1,778	+18.574%
2026-04-29	33.0400	33.6400	32.6200	33.4000	+1.212%	88	1,728	+33.982%
2026-04-28	34.4900	34.7000	32.8400	33.0000	-9.116%	20	1,656	+35.606%
2026-04-27	35.8100	36.8600	35.3200	36.3100	-0.110%	116	1,653	+23.244%
2026-04-24	33.2300	36.3500	33.2300	36.3500	+11.196%	17	1,652	+23.109%
2026-04-23	34.5300	34.6000	32.1500	32.6900	-4.499%	25	1,652	+36.892%
2026-04-22	33.4600	34.2300	33.3800	34.2300	+10.100%	186	1,632	+30.733%
2026-04-21	34.1100	34.1900	31.0900	31.0900	-5.213%	72	1,470	+43.937%
2026-04-20	32.8800	33.0000	32.4000	32.8000	-2.090%	169	1,470	+36.433%
2026-04-17	31.5800	34.9200	31.5700	33.5000	+18.626%	102	1,411	+33.582%
2026-04-16	28.2500	29.5000	27.5000	28.2400	+2.840%	95	1,333	+58.463%
2026-04-15	24.5900	27.4600	24.5900	27.4600	+15.621%	307	1,334	+62.964%
2026-04-14	20.8100	23.7500	20.8100	23.7500	+28.866%	219	1,327	+88.421%
2026-04-13	18.4300	18.4300	18.4300	18.4300	+3.365%	1	1,209	+142.811%
2026-04-09	16.5500	18.0000	16.5500	17.8300	+7.539%	12	1,208	+150.981%
2026-04-08	16.4900	16.5800	16.0200	16.5800	+54.664%	55	1,211	+169.903%
2026-04-07	10.7200	10.7200	10.7200	10.7200	-5.049%	1	1,189	+317.444%
2026-04-06	11.2900	11.2900	11.2900	11.2900	-5.523%	1	1,190	+296.368%
2026-04-01	11.6900	11.9500	11.6900	11.9500	+10.956%	2	1,190	+274.477%
2026-03-31	8.8800	10.7700	8.8800	10.7700	+28.367%	53	1,189	+315.506%
2026-03-30	9.0000	9.0700	8.3900	8.3900	-4.767%	21	1,154	+433.373%
2026-03-27	9.4500	9.4500	8.8100	8.8100	-16.887%	18	1,135	+407.946%
2026-03-26	11.4100	11.4100	10.6000	10.6000	-24.232%	13	1,132	+322.170%
2026-03-25	13.9900	13.9900	13.9900	13.9900	+9.725%	81	1,130	+219.871%
2026-03-24	12.7500	12.7500	12.7500	12.7500	-9.639%	1	1,211	+250.980%
2026-03-23	14.1100	14.1100	14.1100	14.1100	+12.341%	1	1,211	+217.151%
2026-03-20	13.0500	13.0500	11.9500	12.5600	-11.860%	34	1,211	+256.290%
2026-03-19	14.7800	14.7800	13.6700	14.2500	-8.654%	5	1,201	+214.035%
2026-03-18	16.9200	16.9200	15.6000	15.6000	-15.079%	2	1,199	+186.859%
2026-03-17	18.3700	18.3700	18.3700	18.3700	-0.054%	1	1,198	+143.604%
2026-03-16	18.3800	18.3800	18.3800	18.3800	+2.054%	1	1,199	+143.471%
2026-03-13	19.1900	19.1900	18.0100	18.0100	-20.626%	3	1,199	+148.473%
2026-03-10	22.8200	23.0300	22.6900	22.6900	+13.054%	3	1,198	+97.223%
2026-03-09	17.7700	20.0700	17.7700	20.0700	-11.625%	2	1,197	+122.970%
2026-03-05	23.1600	23.1600	22.7100	22.7100	-9.917%	2	1,199	+97.050%
2026-03-04	25.2100	25.2100	25.2100	25.2100	+7.094%	1	1,198	+77.509%
2026-03-03	22.5400	23.5400	22.4200	23.5400	-5.538%	154	1,197	+90.102%
2026-02-27	24.9200	24.9200	24.9200	24.9200	-11.725%	1	1,111	+79.575%
2026-02-25	28.2300	28.2300	28.2300	28.2300	+2.767%	1	1,112	+58.519%
2026-02-20	27.4700	27.4700	27.4700	27.4700	+6.763%	1	1,112	+62.905%
2026-02-17	25.7300	25.7300	25.7300	25.7300	-4.100%	2	1,112	+73.921%
2026-02-12	27.6200	27.6200	26.8300	26.8300	-8.679%	4	1,114	+66.791%
2026-02-11	31.9600	31.9600	29.3800	29.3800	+7.031%	3	1,114	+52.314%
2026-02-06	27.4500	27.4500	27.4500	27.4500	+13.056%	1	1,111	+63.024%
2026-02-05	24.2800	24.2800	24.2800	24.2800	-17.611%	1	1,112	+84.308%
2026-02-04	29.4700	29.4700	29.4700	29.4700	+3.150%	4	1,112	+51.849%
2026-02-03	28.5700	28.5700	28.5700	28.5700	-9.417%	67	1,108	+56.633%
2026-02-02	31.5400	31.5400	31.5400	31.5400	+2.303%	1	1,108	+41.883%
2026-01-30	30.8300	30.8300	30.8300	30.8300	+2.835%	1	1,108	+45.151%
2026-01-29	29.9800	29.9800	29.9800	29.9800	-12.314%	1	1,107	+49.266%
2026-01-28	34.3500	34.3500	34.1900	34.1900	+2.642%	190	1,106	+30.886%
2026-01-27	32.9500	33.7600	32.9300	33.3100	+3.737%	73	916	+34.344%
2026-01-26	31.6600	32.1100	31.6600	32.1100	+5.038%	297	853	+39.365%
2026-01-22	30.5700	30.5700	30.5700	30.5700	+3.312%	166	556	+46.385%
2026-01-21	25.8600	29.5900	25.8600	29.5900	+10.493%	3	390	+51.234%
2026-01-20	28.4000	28.4000	26.7800	26.7800	-17.828%	3	390	+67.102%
2026-01-16	32.2500	32.6000	32.2100	32.5900	-3.694%	12	387	+37.312%
2026-01-15	33.8400	33.8400	33.8400	33.8400	+11.683%	1	387	+32.240%
2026-01-14	30.9500	30.9500	30.3000	30.3000	-7.481%	7	386	+47.690%
2026-01-13	32.7500	32.7500	32.7500	32.7500	-4.575%	1	389	+36.641%
2026-01-12	34.3200	34.3200	34.3200	34.3200	+7.755%	59	389	+30.390%
2026-01-07	33.3100	34.0600	31.8500	31.8500	-3.573%	6	332	+40.502%
2026-01-06	33.0300	33.0300	33.0300	33.0300	+3.999%	2	327	+35.483%
2025-12-24	31.7600	31.7600	31.7600	31.7600	+28.427%	2	325	+40.901%
2025-12-17	24.7000	24.7300	24.7000	24.7300	-20.635%	2	325	+80.954%
2025-12-12	32.8500	33.0500	31.1600	31.1600	-5.576%	18	325	+43.614%
2025-12-11	32.8500	33.6500	32.7500	33.0000	-4.209%	6	310	+35.606%
2025-12-10	32.8800	34.4500	32.8800	34.4500	+4.743%	2	310	+29.898%
2025-12-09	32.9500	32.9500	32.8900	32.8900	+1.858%	3	310	+36.060%
2025-12-08	32.7800	33.0000	32.2900	32.2900	-5.915%	5	309	+38.588%
2025-12-05	34.3300	34.6400	34.1900	34.3200	+1.840%	4	308	+30.390%
2025-12-04	33.4100	33.7000	33.3700	33.7000	+5.017%	4	306	+32.789%
2025-12-03	32.0000	32.5000	32.0000	32.0900	-1.322%	4	305	+39.452%
2025-12-02	32.7500	32.7500	32.3200	32.5200	+1.848%	3	305	+37.608%
2025-12-01	31.9300	31.9300	31.9300	31.9300	+14.815%	1	306	+40.150%
2025-11-25	27.4500	27.8100	27.4500	27.8100	+7.499%	2	305	+60.913%
2025-11-21	25.7800	26.2000	25.7800	25.8700	+5.808%	8	305	+72.980%
2025-11-20	31.4700	31.4700	24.4500	24.4500	-24.723%	4	306	+83.027%
2025-11-14	31.6000	32.6800	31.6000	32.4800	-11.787%	20	302	+37.777%
2025-11-11	35.6100	36.8200	35.6100	36.8200	+8.486%	2	302	+21.537%
2025-11-06	33.9400	33.9400	33.9400	33.9400	-7.972%	1	301	+31.850%
2025-11-03	36.8800	36.8800	36.8800	36.8800	-5.750%	1	300	+21.339%
2025-10-29	39.1300	39.1300	39.1300	39.1300	+2.838%	1	300	+14.362%
2025-10-28	38.0500	38.0500	38.0500	38.0500	+28.374%	1	300	+17.608%
2025-10-20	29.1200	29.8000	29.1200	29.6400	+9.941%	33	300	+50.978%
2025-10-17	27.1000	27.1000	26.9600	26.9600	-10.253%	2	271	+65.987%
2025-10-16	29.8300	30.0500	29.8100	30.0400	+10.604%	490	270	+48.968%
2025-10-14	24.3000	27.1600	24.3000	27.1600	+0.295%	12	31	+64.764%
2025-10-13	26.8000	27.0800	26.8000	27.0800	+1.461%	4	25	+65.251%
2025-10-10	26.6900	26.6900	26.6900	26.6900	-17.649%	1	22	+67.666%
2025-10-08	32.4200	32.4200	32.4100	32.4100	+15.791%	2	21	+38.075%
2025-10-01	27.1100	27.9900	26.8800	27.9900	0.000%	48	21	+59.879%

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