Dark

SPY20260930C725
SPY Sep 30 2026 725.00 Call (SPY260930C00725000)
option OPRA

EOD

Sep 10, 2026

36.37-9.662%(-3.89)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.1200	38.1200	35.7000	36.3700	-9.662%	6	1,930	0.000%
2026-09-09	40.6500	40.6800	38.6900	40.2600	-6.849%	99	1,932	-9.662%
2026-09-08	44.2200	44.2200	43.1300	43.2200	-7.372%	212	1,886	-15.849%
2026-09-04	48.6500	48.6500	45.2500	46.6600	-1.123%	248	1,807	-22.053%
2026-09-03	47.4200	47.4200	47.1900	47.1900	+9.770%	5	1,807	-22.929%
2026-09-02	43.5200	43.5200	42.7200	42.9900	+7.529%	79	1,810	-15.399%
2026-09-01	42.5400	42.5400	39.4000	39.9800	-10.639%	24	1,842	-9.030%
2026-08-31	44.4900	44.7400	43.4500	44.7400	-6.068%	38	1,852	-18.708%
2026-08-28	50.3800	51.6100	46.8100	47.6300	-1.428%	86	1,864	-23.641%
2026-08-27	48.9200	50.3000	48.2300	48.3200	+6.690%	69	1,908	-24.731%
2026-08-25	46.0700	46.0700	45.2900	45.2900	-0.022%	2	1,953	-19.695%
2026-08-24	44.5000	45.3000	44.5000	45.3000	-3.473%	6	1,954	-19.713%
2026-08-20	46.4100	46.9300	46.4100	46.9300	-5.000%	6	1,952	-22.502%
2026-08-18	50.1800	50.1800	48.5800	49.4000	-11.454%	4	1,952	-26.377%
2026-08-17	55.7900	55.7900	55.7900	55.7900	-2.601%	1	1,955	-34.809%
2026-08-14	57.2800	57.2800	57.2800	57.2800	-2.219%	1	1,955	-36.505%
2026-08-13	58.4500	58.5800	57.5500	58.5800	+9.332%	9	1,956	-37.914%
2026-08-12	53.5800	53.5800	53.5800	53.5800	+1.496%	2	1,961	-32.120%
2026-08-11	52.7900	52.7900	52.7900	52.7900	-5.292%	1	1,960	-31.104%
2026-08-10	55.7400	55.7400	55.7400	55.7400	+2.520%	1	1,959	-34.751%
2026-08-07	55.1400	55.1400	54.3700	54.3700	+5.205%	3	1,960	-33.106%
2026-08-06	53.4500	53.4500	51.6400	51.6800	-12.629%	74	1,961	-29.625%
2026-08-05	59.1500	59.1500	59.1500	59.1500	+6.080%	1	2,024	-38.512%
2026-08-04	47.0400	55.7600	47.0400	55.7600	+36.566%	22	2,024	-34.774%
2026-08-03	37.6300	40.8300	37.6300	40.8300	+27.594%	11	2,031	-10.923%
2026-07-31	32.0800	32.0800	29.8500	32.0000	+0.534%	37	2,032	+13.656%
2026-07-30	29.2300	31.8300	29.2300	31.8300	+26.310%	8	2,022	+14.263%
2026-07-29	30.6900	30.6900	25.2000	25.2000	-21.957%	30	2,021	+44.325%
2026-07-28	30.8000	32.2900	30.8000	32.2900	+5.111%	3	2,025	+12.635%
2026-07-27	30.7200	30.7200	30.7200	30.7200	-8.571%	1	2,027	+18.392%
2026-07-24	33.6000	33.6000	33.6000	33.6000	+8.213%	2	2,027	+8.244%
2026-07-23	32.3500	32.3500	30.9700	31.0500	-18.568%	16	2,025	+17.134%
2026-07-21	38.1300	38.1300	38.1300	38.1300	+3.558%	2	2,022	-4.616%
2026-07-20	38.5900	38.5900	36.8200	36.8200	+2.193%	5	2,021	-1.222%
2026-07-17	37.5700	37.5700	36.0300	36.0300	-14.762%	33	2,024	+0.944%
2026-07-16	42.2700	42.2700	42.2700	42.2700	+2.028%	1	2,008	-13.958%
2026-07-15	41.4300	41.4300	41.4300	41.4300	+0.754%	1	2,008	-12.213%
2026-07-14	41.9400	42.3600	40.9700	41.1200	0.000%	75	2,009	-11.552%
2026-07-13	43.6300	43.6300	41.1000	41.1200	-8.235%	5	2,004	-11.552%
2026-07-10	44.8100	44.8100	44.8100	44.8100	+9.293%	5	2,001	-18.835%
2026-07-09	41.0000	41.0300	41.0000	41.0000	+13.699%	8	2,001	-11.293%
2026-07-08	38.0900	38.0900	35.8400	36.0600	-10.454%	13	1,998	+0.860%
2026-07-07	40.2700	40.2700	40.2700	40.2700	-7.870%	3	1,996	-9.685%
2026-07-06	42.1800	43.7100	41.7300	43.7100	+10.156%	68	1,996	-16.792%
2026-07-02	42.4000	42.4000	39.1800	39.6800	-6.149%	23	1,992	-8.342%
2026-07-01	40.7600	42.8800	40.7600	42.2800	+5.753%	89	1,992	-13.978%
2026-06-30	39.4700	39.9800	39.4700	39.9800	+7.647%	2	1,987	-9.030%
2026-06-29	37.1400	37.1400	37.1400	37.1400	+17.532%	3	1,989	-2.073%
2026-06-26	31.3400	31.6000	31.3400	31.6000	-8.538%	4	1,989	+15.095%
2026-06-25	34.5500	34.5500	34.5500	34.5500	-1.847%	1	1,992	+5.268%
2026-06-24	35.2500	35.2500	35.2000	35.2000	-2.195%	2	1,991	+3.324%
2026-06-23	35.3600	37.5300	35.3600	35.9900	-14.064%	5	1,989	+1.056%
2026-06-22	45.6000	46.6800	41.8800	41.8800	-5.824%	14	1,988	-13.157%
2026-06-18	44.9700	44.9700	43.9800	44.4700	+1.206%	504	1,805	-18.215%
2026-06-17	45.0000	46.7700	43.9400	43.9400	-6.431%	15	1,805	-17.228%
2026-06-16	49.2000	49.2000	46.8500	46.9600	-6.510%	18	1,805	-22.551%
2026-06-15	49.1500	51.0000	49.1500	50.2300	+23.780%	42	1,832	-27.593%
2026-06-12	38.9600	42.0500	38.9600	40.5800	+0.920%	17	1,832	-10.375%
2026-06-11	33.3500	40.2100	31.7500	40.2100	+21.334%	33	1,832	-9.550%
2026-06-10	37.6600	38.2500	32.4300	33.1400	-12.881%	94	1,836	+9.747%
2026-06-09	42.4000	42.4000	31.1500	38.0400	-6.490%	67	1,832	-4.390%
2026-06-08	43.4600	43.4600	40.6800	40.6800	+1.649%	20	1,802	-10.595%
2026-06-05	49.5600	49.5600	39.1500	40.0200	-19.200%	28	1,817	-9.120%
2026-06-04	49.5300	49.5300	49.5300	49.5300	-5.024%	1	1,816	-26.570%
2026-06-03	54.8100	54.8100	51.6100	52.1500	-5.883%	10	1,816	-30.259%
2026-06-02	55.6800	55.6800	55.1600	55.4100	+2.744%	13	1,822	-34.362%
2026-06-01	52.3700	53.9800	52.0100	53.9300	+1.755%	10	1,831	-32.561%
2026-05-29	55.5100	55.5100	53.0000	53.0000	+1.261%	12	1,834	-31.377%
2026-05-28	50.4700	52.3400	50.4700	52.3400	+5.567%	17	1,835	-30.512%
2026-05-27	49.3800	49.5800	48.3000	49.5800	+1.870%	5	1,844	-26.644%
2026-05-26	49.5000	49.5000	48.6700	48.6700	+4.330%	15	1,846	-25.272%
2026-05-22	48.2000	48.2000	46.6500	46.6500	+9.791%	8	1,856	-22.036%
2026-05-21	42.7500	42.7500	42.4900	42.4900	-3.168%	2	1,850	-14.403%
2026-05-20	42.6000	43.8800	42.6000	43.8800	+10.446%	5	1,850	-17.115%
2026-05-19	39.6200	39.9800	38.7300	39.7300	-6.098%	26	1,850	-8.457%
2026-05-18	41.2300	42.3100	41.2300	42.3100	-7.479%	5	1,850	-14.039%
2026-05-15	44.7000	46.9300	44.5000	45.7300	-10.033%	27	1,850	-20.468%
2026-05-14	49.1400	52.2800	49.1400	50.8300	+6.920%	24	1,843	-28.448%
2026-05-13	43.1200	47.9500	43.1200	47.5400	+15.923%	2,003	1,840	-23.496%
2026-05-12	42.5400	42.7100	40.0700	41.0100	-9.987%	23	1,840	-11.314%
2026-05-11	44.3600	45.5600	44.1700	45.5600	+5.683%	33	1,840	-20.171%
2026-05-08	41.8500	44.0400	41.5500	43.1100	+8.726%	208	1,781	-15.634%
2026-05-07	41.5000	42.1400	39.6500	39.6500	-3.622%	41	1,850	-8.272%
2026-05-06	37.3500	41.1400	37.3500	41.1400	+16.577%	322	1,879	-11.595%
2026-05-05	32.8600	35.2900	32.8000	35.2900	+14.989%	67	1,736	+3.060%
2026-05-04	31.7800	32.5100	30.4700	30.6900	-7.588%	114	1,732	+18.508%
2026-05-01	32.9500	34.5200	32.7700	33.2100	+6.408%	54	1,613	+9.515%
2026-04-30	27.4000	31.6200	27.4000	31.2100	+15.379%	157	1,613	+16.533%
2026-04-29	26.9300	27.3000	26.2700	27.0500	-2.064%	131	1,528	+34.455%
2026-04-28	28.4000	28.4000	27.0000	27.6200	-8.543%	11	1,409	+31.680%
2026-04-27	29.4100	30.2000	29.4100	30.2000	+0.499%	6	1,403	+20.430%
2026-04-24	27.3900	30.0500	27.1700	30.0500	+13.396%	258	1,400	+21.032%
2026-04-23	27.8400	28.9000	24.6000	26.5000	-6.526%	953	1,612	+37.245%
2026-04-22	26.7500	28.3800	26.7500	28.3500	+14.777%	83	2,209	+28.289%
2026-04-21	27.6000	28.4400	24.7000	24.7000	-9.124%	266	2,338	+47.247%
2026-04-20	26.9000	27.5000	26.5100	27.1800	-1.877%	112	2,338	+33.812%
2026-04-17	25.4000	28.6400	25.4000	27.7000	+21.758%	304	2,275	+31.300%
2026-04-16	22.6000	24.1200	21.9000	22.7500	+2.895%	131	2,126	+59.868%
2026-04-15	19.3800	22.1100	19.3800	22.1100	+17.606%	335	2,076	+64.496%
2026-04-14	15.7400	18.8000	15.6500	18.8000	+24.834%	965	1,784	+93.457%
2026-04-13	13.0400	15.0600	13.0400	15.0600	+13.148%	4	854	+141.501%
2026-04-10	13.3100	13.3100	13.3100	13.3100	-1.407%	8	852	+173.253%
2026-04-09	13.4600	13.5000	13.2300	13.5000	+11.478%	12	844	+169.407%
2026-04-08	12.8300	12.8300	11.8600	12.1100	+46.788%	4	834	+200.330%
2026-04-07	7.9300	8.2500	7.7400	8.2500	-4.514%	21	835	+340.848%
2026-04-06	8.6400	8.6400	8.6400	8.6400	+2.249%	1	846	+320.949%
2026-04-02	8.3300	8.5800	8.3300	8.4500	-8.747%	52	804	+330.414%
2026-04-01	9.0900	9.2600	9.0900	9.2600	+17.513%	13	804	+292.765%
2026-03-31	6.6000	7.8800	6.5800	7.8800	+25.478%	82	803	+361.548%
2026-03-30	6.2800	6.2800	6.2800	6.2800	+1.290%	1	747	+479.140%
2026-03-27	7.3300	7.3300	6.2000	6.2000	-29.224%	84	747	+486.613%
2026-03-26	9.1000	9.1000	8.7600	8.7600	-14.951%	3	694	+315.183%
2026-03-25	10.9500	10.9500	10.3000	10.3000	+2.081%	7	694	+253.107%
2026-03-24	10.0900	10.0900	10.0900	10.0900	-7.005%	3	699	+260.456%
2026-03-23	10.5500	11.7200	10.5500	10.8500	+16.792%	4	696	+235.207%
2026-03-20	10.1200	10.1200	9.2900	9.2900	-12.688%	4	695	+291.496%
2026-03-19	11.2500	11.3800	10.6400	10.6400	-10.135%	13	694	+241.823%
2026-03-18	12.8000	12.8000	11.8400	11.8400	-15.789%	8	698	+207.179%
2026-03-17	14.8500	14.8500	14.0600	14.0600	-2.089%	13	699	+158.677%
2026-03-16	14.4000	14.8800	14.2300	14.3600	+5.588%	178	709	+153.273%
2026-03-13	14.1100	14.1100	13.6000	13.6000	-19.859%	5	577	+167.426%
2026-03-11	17.5000	17.5000	16.9700	16.9700	-9.300%	2	583	+114.319%
2026-03-10	18.7100	18.7100	18.7100	18.7100	+22.769%	1	584	+94.388%
2026-03-09	15.2400	15.2400	15.2400	15.2400	-7.636%	6	584	+138.648%
2026-03-06	16.2300	16.7100	16.0800	16.5000	-8.333%	13	584	+120.424%
2026-03-05	18.5000	18.5000	18.0000	18.0000	-10.000%	3	574	+102.056%
2026-03-04	18.8600	20.0000	18.8600	20.0000	+12.486%	4	577	+81.850%
2026-03-03	17.3300	17.7800	17.3300	17.7800	-25.607%	4	578	+104.556%
2026-02-25	23.9000	23.9000	23.9000	23.9000	+8.636%	2	577	+52.176%
2026-02-24	21.9000	22.0000	21.9000	22.0000	+6.075%	4	577	+65.318%
2026-02-23	20.7400	20.7400	20.7400	20.7400	-0.480%	7	573	+75.362%
2026-02-19	20.2900	20.8400	20.2900	20.8400	+1.214%	2	566	+74.520%
2026-02-17	20.5900	20.5900	20.5900	20.5900	-3.785%	2	565	+76.639%
2026-02-12	22.6000	22.6000	21.4000	21.4000	-16.958%	6	567	+69.953%
2026-02-10	25.7700	25.7700	25.7700	25.7700	-3.338%	2	570	+41.133%
2026-02-09	24.7200	26.6600	24.7200	26.6600	+11.083%	4	570	+36.422%
2026-02-06	22.1800	24.0000	22.1800	24.0000	+13.208%	3	569	+51.542%
2026-02-05	21.2000	21.2000	21.2000	21.2000	-5.778%	2	567	+71.557%
2026-02-04	22.0000	22.5000	22.0000	22.5000	-4.540%	2	565	+61.644%
2026-02-03	26.5600	26.5600	23.5700	23.5700	-14.570%	6	565	+54.306%
2026-02-02	27.5900	27.5900	27.5900	27.5900	+5.993%	1	561	+31.823%
2026-01-29	24.1600	26.0300	24.1600	26.0300	-8.922%	4	560	+39.723%
2026-01-28	28.7800	28.7800	28.5800	28.5800	+2.917%	2	560	+27.257%
2026-01-27	27.7700	27.7700	27.7700	27.7700	+3.697%	127	558	+30.969%
2026-01-26	25.8100	26.7800	25.8100	26.7800	+8.115%	13	431	+35.810%
2026-01-23	24.3000	24.9500	24.3000	24.7700	-3.242%	7	428	+46.831%
2026-01-22	25.0100	25.6000	24.4200	25.6000	+7.653%	7	424	+42.070%
2026-01-21	22.1300	24.6200	21.3700	23.7800	+14.492%	8	424	+52.944%
2026-01-20	22.5800	22.5800	20.7700	20.7700	-22.442%	10	425	+75.108%
2026-01-16	25.9900	26.8000	25.9900	26.7800	-2.618%	13	411	+35.810%
2026-01-15	28.0000	28.0200	27.3600	27.5000	+10.000%	198	411	+32.255%
2026-01-14	25.0000	25.0000	25.0000	25.0000	-11.817%	1	411	+45.480%
2026-01-09	28.3500	28.3500	28.3500	28.3500	+8.746%	2	411	+28.289%
2026-01-05	26.0700	26.0700	26.0700	26.0700	+2.235%	1	411	+39.509%
2025-12-23	25.5000	25.5000	25.5000	25.5000	+3.030%	3	411	+42.627%
2025-12-22	24.1300	24.7500	24.1300	24.7500	+6.681%	6	411	+46.949%
2025-12-19	23.5000	23.5000	23.2000	23.2000	+9.176%	3	408	+56.767%
2025-12-18	22.3700	23.3300	21.2500	21.2500	-1.301%	3	408	+71.153%
2025-12-17	21.2800	21.5300	21.2800	21.5300	-15.536%	2	406	+68.927%
2025-12-15	25.4900	25.4900	25.4900	25.4900	-0.313%	1	405	+42.683%
2025-12-12	25.3600	25.5700	25.3600	25.5700	-12.730%	140	404	+42.237%
2025-12-11	29.2500	29.3000	29.2500	29.3000	-1.413%	2	334	+24.130%
2025-12-10	27.3300	29.7200	27.3300	29.7200	+4.501%	2	332	+22.376%
2025-11-26	28.4400	28.4400	28.4400	28.4400	+29.804%	1	333	+27.883%
2025-11-21	21.9100	21.9100	21.9100	21.9100	-3.438%	1	333	+65.997%
2025-11-19	24.1100	24.1100	22.6900	22.6900	-1.817%	2	332	+60.291%
2025-11-18	23.0800	23.1100	23.0800	23.1100	-23.905%	4	333	+57.378%
2025-11-10	27.8000	30.3700	27.6200	30.3700	+13.959%	13	329	+19.756%
2025-11-06	26.6500	26.6500	26.6500	26.6500	-18.898%	1	327	+36.473%
2025-10-31	32.5000	32.8600	32.5000	32.8600	-5.275%	2	326	+10.682%
2025-10-29	35.4200	35.4200	34.6900	34.6900	+0.667%	2	326	+4.843%
2025-10-28	34.4600	34.4600	34.4600	34.4600	+7.553%	1	328	+5.543%
2025-10-27	32.0400	32.0400	32.0400	32.0400	+15.086%	4	330	+13.514%
2025-10-24	28.0000	28.0000	27.7300	27.8400	+12.667%	3	330	+30.639%
2025-10-23	24.8600	24.8600	24.7100	24.7100	+7.202%	7	330	+47.187%
2025-10-22	25.3000	25.3900	23.0500	23.0500	-9.891%	11	328	+57.787%
2025-10-21	25.1200	25.5800	25.0000	25.5800	+0.748%	5	323	+42.181%
2025-10-20	25.3900	25.3900	25.3900	25.3900	+12.644%	1	321	+43.245%
2025-10-17	23.0600	23.0600	22.5400	22.5400	-11.434%	4	321	+61.358%
2025-10-16	24.7400	25.5000	24.7400	25.4500	+1.233%	409	321	+42.908%
2025-10-15	25.1200	25.1400	25.1200	25.1400	+8.643%	4	118	+44.670%
2025-10-14	21.4100	23.1400	21.4100	23.1400	+4.187%	37	114	+57.174%
2025-10-13	22.3500	22.3600	22.2100	22.2100	-4.185%	10	77	+63.755%
2025-10-10	27.3900	27.3900	23.1800	23.1800	-15.832%	11	76	+56.903%
2025-10-09	27.5400	27.5400	27.5400	27.5400	+1.624%	1	65	+32.062%
2025-10-08	27.1000	27.1000	27.1000	27.1000	+7.540%	2	64	+34.207%
2025-10-07	26.6800	26.6800	25.2000	25.2000	-2.740%	6	66	+44.325%
2025-10-06	26.0200	26.0200	25.8100	25.9100	-3.680%	8	64	+40.371%
2025-10-03	26.9700	26.9900	26.8800	26.9000	+10.020%	108	59	+35.204%
2025-10-02	25.5500	25.5500	24.4000	24.4500	+7.425%	7	7	+48.753%
2025-10-01	22.7200	22.7900	22.7200	22.7600	-2.735%	6	2	+59.798%
2025-09-30	23.3900	23.4000	23.3900	23.4000	0.000%	2	0	+55.427%

.dark-mode .Z3XQts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z3XQts{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C725SPY Sep 30 2026 725.00 Call (SPY260930C00725000)option OPRA

SPY20260930C725
SPY Sep 30 2026 725.00 Call (SPY260930C00725000)
option OPRA