Dark

SPY20260930C720
SPY Sep 30 2026 720.00 Call (SPY260930C00720000)
option OPRA

EOD

Sep 10, 2026

40.08-10.376%(-4.64)443

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.0000	41.9200	39.5100	40.0800	-10.376%	443	1,961	0.000%
2026-09-09	45.1500	45.4200	43.5000	44.7200	-8.097%	91	1,869	-10.376%
2026-09-08	48.6900	48.6900	47.9500	48.6600	-7.137%	8	1,841	-17.633%
2026-09-04	53.4900	53.5000	51.3100	52.4000	-4.969%	7	1,834	-23.511%
2026-09-03	50.4900	55.1400	50.4900	55.1400	+15.597%	71	1,834	-27.312%
2026-09-02	47.6800	47.7000	47.6800	47.7000	+6.521%	70	1,799	-15.975%
2026-09-01	45.9700	46.0300	44.5000	44.7800	-16.982%	137	1,764	-10.496%
2026-08-28	57.5200	57.5200	53.9400	53.9400	+6.580%	2	1,704	-25.695%
2026-08-26	50.5400	50.8300	50.3100	50.6100	+0.040%	6	1,703	-20.806%
2026-08-25	50.5900	50.5900	50.5900	50.5900	-1.843%	8	1,703	-20.775%
2026-08-20	51.5400	51.5400	51.5400	51.5400	-14.993%	10	1,703	-22.235%
2026-08-17	60.6300	60.6300	60.6300	60.6300	-0.720%	1	1,693	-33.894%
2026-08-14	61.4100	62.9600	60.9100	61.0700	-2.053%	10	1,693	-34.370%
2026-08-13	61.5000	63.6900	61.5000	62.3500	+4.299%	22	1,698	-35.718%
2026-08-12	58.4200	59.7800	58.4200	59.7800	+5.246%	51	1,699	-32.954%
2026-08-06	58.1400	58.1400	56.2300	56.8000	-2.338%	7	1,680	-29.437%
2026-08-05	58.1600	58.1600	58.1600	58.1600	-3.067%	1	1,681	-31.087%
2026-08-04	53.0600	60.2200	53.0600	60.0000	+50.000%	61	1,681	-33.200%
2026-07-31	37.5700	40.0000	34.2300	40.0000	+19.225%	14	1,709	+0.200%
2026-07-30	31.6300	33.5500	31.4200	33.5500	+22.000%	16	1,708	+19.463%
2026-07-29	32.3500	32.4300	27.5000	27.5000	-23.141%	18	1,719	+45.745%
2026-07-28	32.8400	36.0000	32.8400	35.7800	+7.447%	6	1,703	+12.018%
2026-07-27	38.6300	38.6300	33.3000	33.3000	-13.123%	5	1,700	+20.360%
2026-07-24	35.2500	38.3300	35.2500	38.3300	+9.452%	4	1,697	+4.566%
2026-07-23	36.1400	36.1400	34.6800	35.0200	-17.230%	25	1,700	+14.449%
2026-07-22	42.3100	42.3100	42.3100	42.3100	+10.154%	1	1,703	-5.271%
2026-07-20	40.6300	41.7500	38.4100	38.4100	-4.524%	121	1,704	+4.348%
2026-07-17	39.8700	40.2300	39.8700	40.2300	-13.035%	2	1,717	-0.373%
2026-07-16	48.2500	48.2500	46.2600	46.2600	-3.965%	2	1,718	-13.359%
2026-07-15	45.7600	48.1700	45.7600	48.1700	+6.359%	25	1,718	-16.795%
2026-07-13	45.2900	45.2900	45.2900	45.2900	-7.571%	1	1,693	-11.504%
2026-07-10	46.5300	49.0000	46.4300	49.0000	+8.913%	5	1,693	-18.204%
2026-07-09	44.9900	44.9900	44.9900	44.9900	+6.561%	4	1,693	-10.914%
2026-07-08	42.2200	42.2200	42.2200	42.2200	-3.076%	1	1,697	-5.069%
2026-07-07	43.5600	43.5600	43.5600	43.5600	-6.923%	1	1,696	-7.989%
2026-07-06	46.8000	46.8000	46.8000	46.8000	+2.340%	1	1,697	-14.359%
2026-07-01	45.7300	45.7300	45.7300	45.7300	-0.066%	2	1,696	-12.355%
2026-06-30	43.3600	45.7600	43.3600	45.7600	+15.877%	6	1,698	-12.413%
2026-06-29	39.4900	39.4900	39.4900	39.4900	+5.532%	4	1,698	+1.494%
2026-06-25	36.7600	37.4200	36.7600	37.4200	-5.433%	96	1,702	+7.108%
2026-06-23	38.2300	41.4500	38.2300	39.5700	-12.456%	103	1,606	+1.289%
2026-06-22	49.1000	49.8600	45.1500	45.2000	-7.510%	102	1,705	-11.327%
2026-06-18	46.3400	48.8700	46.3400	48.8700	-0.590%	40	1,774	-17.986%
2026-06-17	49.7300	50.1000	49.1600	49.1600	-3.909%	4	1,774	-18.470%
2026-06-16	53.3500	53.3500	50.9900	51.1600	-6.163%	6	1,774	-21.658%
2026-06-15	54.5500	54.5500	54.0000	54.5200	+21.290%	13	1,775	-26.486%
2026-06-12	43.5400	45.8700	41.2600	44.9500	+4.535%	13	1,775	-10.834%
2026-06-11	38.6300	43.0000	35.6000	43.0000	+18.653%	8	1,775	-6.791%
2026-06-10	39.0000	39.4000	36.2400	36.2400	-4.782%	51	1,775	+10.596%
2026-06-09	45.2000	45.2000	35.0000	38.0600	-16.352%	41	1,803	+5.307%
2026-06-08	47.6700	47.6700	45.5000	45.5000	-3.744%	14	1,794	-11.912%
2026-06-05	51.6700	51.6700	47.2700	47.2700	-14.982%	14	1,789	-15.210%
2026-06-03	55.7400	55.7400	55.6000	55.6000	-6.555%	5	1,778	-27.914%
2026-06-02	60.2100	60.2100	59.1700	59.5000	+0.490%	22	1,778	-32.639%
2026-06-01	56.6800	60.0200	56.3300	59.2100	+3.677%	43	1,781	-32.309%
2026-05-29	58.3200	58.3200	57.1100	57.1100	+1.855%	19	1,806	-29.820%
2026-05-28	56.2600	56.2600	55.9300	56.0700	+6.053%	6	1,795	-28.518%
2026-05-27	53.4600	53.4600	52.8400	52.8700	-1.509%	5	1,795	-24.191%
2026-05-26	54.3800	54.3800	52.2700	53.6800	+3.991%	14	1,794	-25.335%
2026-05-22	50.3300	51.9000	50.3300	51.6200	+8.834%	11	1,796	-22.356%
2026-05-21	46.0000	49.5000	45.0600	47.4300	+0.915%	174	1,797	-15.497%
2026-05-20	46.0000	47.0000	46.0000	47.0000	+11.692%	12	1,797	-14.723%
2026-05-19	42.0800	42.0800	42.0800	42.0800	-3.264%	1	1,808	-4.753%
2026-05-18	47.2200	47.3400	43.5000	43.5000	-8.479%	18	1,808	-7.862%
2026-05-15	50.2000	50.5400	47.5300	47.5300	-12.821%	26	1,808	-15.674%
2026-05-14	53.1600	56.3800	52.8300	54.5200	+6.672%	86	1,805	-26.486%
2026-05-13	46.9300	51.1100	46.9300	51.1100	+11.351%	19	1,804	-21.581%
2026-05-12	44.9100	45.9000	44.8800	45.9000	-6.479%	100	1,804	-12.680%
2026-05-11	48.0200	49.1200	48.0200	49.0800	+5.232%	9	1,804	-18.337%
2026-05-08	45.0300	47.3400	45.0300	46.6400	+2.438%	74	1,732	-14.065%
2026-05-07	44.8600	45.5300	44.0000	45.5300	+2.269%	3	1,697	-11.970%
2026-05-06	40.4300	44.5200	40.4300	44.5200	+17.312%	67	1,702	-9.973%
2026-05-05	36.0900	38.3000	35.8200	37.9500	+12.645%	62	1,743	+5.613%
2026-05-04	35.2000	36.0200	33.0000	33.6900	-7.267%	58	1,724	+18.967%
2026-05-01	36.3700	37.5000	36.2500	36.3300	+4.457%	19	1,734	+10.322%
2026-04-30	30.8700	36.2900	30.7600	34.7800	+17.898%	36	1,734	+15.239%
2026-04-29	30.0900	30.0900	29.1700	29.5000	-3.783%	114	1,741	+35.864%
2026-04-28	31.4500	31.4600	30.4800	30.6600	-8.259%	8	1,640	+30.724%
2026-04-27	32.9500	33.5200	32.8100	33.4200	+1.150%	19	1,644	+19.928%
2026-04-24	30.3600	33.0400	30.3500	33.0400	+12.114%	39	1,644	+21.308%
2026-04-23	31.1800	31.7000	28.4000	29.4700	-4.935%	50	1,626	+36.003%
2026-04-22	29.8000	31.0000	29.7300	31.0000	+11.551%	78	1,602	+29.290%
2026-04-21	30.5000	31.3600	27.5400	27.7900	-6.525%	35	1,598	+44.225%
2026-04-20	29.9000	30.4000	29.3500	29.7300	-2.461%	261	1,598	+34.813%
2026-04-17	28.3300	31.7100	28.3300	30.4800	+19.529%	156	1,572	+31.496%
2026-04-16	25.2700	26.8600	24.5500	25.5000	+2.616%	201	1,469	+57.176%
2026-04-15	21.6500	24.8500	21.6500	24.8500	+17.217%	27	1,415	+61.288%
2026-04-14	18.2100	21.2000	17.9200	21.2000	+21.839%	166	1,409	+89.057%
2026-04-13	14.6000	17.4100	14.6000	17.4000	+13.651%	50	1,349	+130.345%
2026-04-10	15.5100	15.8600	15.3100	15.3100	+0.856%	32	1,308	+161.790%
2026-04-09	13.9800	15.8500	13.9800	15.1800	+7.660%	16	1,302	+164.032%
2026-04-08	14.8300	14.8300	13.8800	14.1000	+36.893%	36	1,290	+184.255%
2026-04-07	9.9300	10.3000	9.1500	10.3000	+2.284%	145	1,279	+289.126%
2026-04-06	9.9400	10.0700	9.9400	10.0700	-0.297%	4	1,275	+298.014%
2026-04-02	8.6400	10.1000	8.5600	10.1000	-0.980%	3	1,275	+296.832%
2026-04-01	10.2800	10.6700	10.1400	10.2000	+8.626%	51	1,275	+292.941%
2026-03-31	8.2000	9.3900	7.5800	9.3900	+39.318%	427	1,291	+326.837%
2026-03-30	7.9000	7.9000	6.4400	6.7400	-7.034%	62	1,277	+494.659%
2026-03-27	8.5600	8.6500	7.2500	7.2500	-21.791%	208	1,246	+452.828%
2026-03-26	11.0900	11.0900	9.2700	9.2700	-22.232%	199	1,054	+332.362%
2026-03-25	11.9200	11.9200	11.9200	11.9200	+2.936%	1	939	+236.242%
2026-03-24	11.3000	11.5800	11.1900	11.5800	-6.838%	7	939	+246.114%
2026-03-23	12.2300	12.9200	11.9200	12.4300	+16.277%	25	937	+222.446%
2026-03-20	11.5600	11.8100	10.6900	10.6900	-14.480%	28	942	+274.930%
2026-03-19	13.1800	13.1800	12.5000	12.5000	-9.289%	2	938	+220.640%
2026-03-18	13.7800	13.7800	13.7800	13.7800	-15.200%	1	938	+190.856%
2026-03-17	16.2500	16.2500	16.2500	16.2500	+0.806%	1	937	+146.646%
2026-03-16	16.2900	16.5500	16.0700	16.1200	+1.703%	116	937	+148.635%
2026-03-13	15.8500	15.8500	15.8500	15.8500	-6.046%	2	827	+152.871%
2026-03-12	17.7800	17.7800	16.8700	16.8700	-11.490%	7	825	+137.582%
2026-03-11	20.1500	20.1500	19.0600	19.0600	-5.080%	16	826	+110.283%
2026-03-10	19.0200	21.0600	19.0000	20.0800	+11.680%	8	813	+99.602%
2026-03-09	15.6700	17.9800	15.6600	17.9800	-5.815%	134	812	+122.914%
2026-03-06	19.0900	19.0900	19.0900	19.0900	-2.403%	3	735	+109.953%
2026-03-05	19.5600	19.5600	19.5600	19.5600	-14.173%	10	735	+104.908%
2026-03-04	22.1600	22.7900	22.1600	22.7900	+9.990%	4	735	+75.867%
2026-03-03	19.7400	20.7200	18.1700	20.7200	-6.371%	70	731	+93.436%
2026-03-02	22.1300	22.1300	22.1300	22.1300	-2.811%	1	701	+81.112%
2026-02-27	22.2400	22.7700	21.9400	22.7700	-6.258%	6	701	+76.021%
2026-02-26	23.1200	24.2900	22.8700	24.2900	-5.743%	17	701	+65.006%
2026-02-25	25.5000	25.7700	25.5000	25.7700	+6.532%	3	685	+55.530%
2026-02-18	24.1800	24.1900	24.1800	24.1900	+1.213%	5	685	+65.688%
2026-02-12	24.1800	24.1800	23.9000	23.9000	-15.845%	7	683	+67.699%
2026-02-10	28.8100	29.2000	28.4000	28.4000	-2.840%	26	689	+41.127%
2026-02-09	28.3000	29.2300	28.3000	29.2300	+10.930%	6	668	+37.119%
2026-02-06	25.9000	26.4500	25.9000	26.3500	+18.587%	50	670	+52.106%
2026-02-05	23.6300	23.6300	22.2200	22.2200	-9.046%	3	623	+80.378%
2026-02-04	25.0000	25.0000	24.4300	24.4300	-11.002%	2	620	+64.061%
2026-01-30	27.4500	27.4500	27.4500	27.4500	+5.334%	1	618	+46.011%
2026-01-29	26.0600	26.0600	26.0600	26.0600	-14.948%	1	618	+53.799%
2026-01-28	30.6400	30.6400	30.6400	30.6400	-0.681%	10	617	+30.809%
2026-01-27	30.7200	30.8500	30.7200	30.8500	+28.649%	314	617	+29.919%
2026-01-20	25.6500	25.6500	23.9800	23.9800	-19.178%	2	305	+67.139%
2026-01-15	30.2700	30.2700	29.6700	29.6700	+5.926%	103	304	+35.086%
2026-01-14	28.4000	29.2800	28.0100	28.0100	-7.190%	103	407	+43.092%
2026-01-13	30.1800	30.1800	30.1800	30.1800	-2.645%	1	308	+32.803%
2026-01-09	30.8100	31.0000	30.8100	31.0000	0.000%	3	309	+29.290%
2026-01-07	31.1600	31.1600	31.0000	31.0000	+2.344%	2	308	+29.290%
2026-01-06	29.7200	30.2900	29.7200	30.2900	+20.198%	12	308	+32.321%
2026-01-02	25.2000	25.2000	25.2000	25.2000	-5.970%	1	308	+59.048%
2025-12-31	26.7900	26.8000	26.7900	26.8000	-10.547%	2	306	+49.552%
2025-12-26	29.9600	29.9600	29.9200	29.9600	-0.729%	20	306	+33.778%
2025-12-24	30.1800	30.1800	30.1800	30.1800	+34.552%	1	306	+32.803%
2025-12-17	25.4000	25.4000	22.4300	22.4300	-17.537%	6	306	+78.689%
2025-12-15	27.2300	27.2300	27.2000	27.2000	-8.602%	2	305	+47.353%
2025-12-10	29.7600	29.7600	29.7600	29.7600	-2.073%	1	305	+34.677%
2025-12-08	30.3900	30.3900	30.3900	30.3900	-4.734%	1	304	+31.885%
2025-12-05	31.9000	31.9000	31.9000	31.9000	+3.437%	1	303	+25.643%
2025-11-26	30.0100	30.8400	29.5000	30.8400	+28.500%	11	313	+29.961%
2025-11-18	23.4300	24.0000	23.4300	24.0000	-6.067%	2	313	+67.000%
2025-11-17	25.3500	25.5500	25.3500	25.5500	-5.019%	2	312	+56.869%
2025-11-14	26.9000	26.9000	26.9000	26.9000	-8.034%	10	311	+48.996%
2025-11-13	29.2500	29.2500	29.2500	29.2500	-17.045%	1	311	+37.026%
2025-11-12	35.2600	35.2600	35.2600	35.2600	+6.719%	1	309	+13.670%
2025-11-11	33.0400	33.0400	33.0400	33.0400	+5.324%	1	309	+21.308%
2025-11-10	31.3700	31.3700	31.3700	31.3700	+19.962%	1	308	+27.765%
2025-11-07	26.1500	26.1500	26.1500	26.1500	-6.607%	2	307	+53.270%
2025-11-06	28.0000	28.0000	28.0000	28.0000	-15.739%	2	307	+43.143%
2025-11-05	33.2300	33.2300	33.2300	33.2300	+6.370%	2	305	+20.614%
2025-11-04	31.8800	33.4700	31.2400	31.2400	-10.946%	42	305	+28.297%
2025-10-29	37.5500	37.5500	35.0800	35.0800	-5.138%	36	317	+14.253%
2025-10-28	35.3700	36.9800	35.1000	36.9800	+7.282%	4	300	+8.383%
2025-10-27	33.9500	34.4700	33.8900	34.4700	+31.565%	3	297	+16.275%
2025-10-22	26.2100	26.2100	25.2600	26.2000	+3.557%	5	297	+52.977%
2025-10-17	25.8000	26.0800	25.3000	25.3000	-8.499%	10	297	+58.419%
2025-10-16	27.7200	27.7200	27.6500	27.6500	-1.706%	418	294	+44.955%
2025-10-15	26.8000	28.1900	26.8000	28.1300	+8.359%	10	86	+42.481%
2025-10-14	22.4500	25.9600	22.4500	25.9600	+6.831%	13	77	+54.391%
2025-10-13	24.3000	24.3000	24.3000	24.3000	+9.263%	1	65	+64.938%
2025-10-10	25.3200	25.3200	22.2400	22.2400	-26.406%	13	65	+80.216%
2025-10-09	30.2200	30.2200	30.2200	30.2200	+8.588%	1	55	+32.627%
2025-10-07	27.3000	27.8400	27.3000	27.8300	-2.488%	3	54	+44.017%
2025-10-06	28.5100	28.5400	28.5100	28.5400	-2.461%	2	53	+40.434%
2025-10-03	29.2600	29.2600	29.2600	29.2600	+17.040%	100	53	+36.979%
2025-10-01	24.8100	25.0000	24.7900	25.0000	-3.400%	8	3	+60.320%
2025-09-30	25.9300	25.9300	25.8400	25.8800	0.000%	4	2	+54.869%

.dark-mode .l6kRjk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l6kRjk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C720SPY Sep 30 2026 720.00 Call (SPY260930C00720000)option OPRA

SPY20260930C720
SPY Sep 30 2026 720.00 Call (SPY260930C00720000)
option OPRA