Dark

SPY20260930C730
SPY Sep 30 2026 730.00 Call (SPY260930C00730000)
option OPRA

EOD

Jul 27, 2026

27.30-1.087%(-0.30)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	31.0800	31.3500	26.8600	27.3000	-1.087%	15	5,163	0.000%
2026-07-24	27.1400	30.5100	27.0000	27.6000	-0.036%	42	5,171	-1.087%
2026-07-23	28.1200	28.8000	27.0000	27.6100	-21.829%	28	5,169	-1.123%
2026-07-22	35.0900	35.3200	35.0900	35.3200	+2.110%	3	5,177	-22.707%
2026-07-21	34.8100	34.8100	34.4100	34.5900	+12.598%	28	5,175	-21.075%
2026-07-20	35.1400	35.1400	30.6500	30.7200	-6.626%	83	5,176	-11.133%
2026-07-17	31.5000	34.4700	31.5000	32.9000	-9.241%	42	5,140	-17.021%
2026-07-16	39.7800	39.7800	36.2500	36.2500	-6.112%	228	5,120	-24.690%
2026-07-15	39.4300	40.2300	38.6100	38.6100	0.000%	89	5,160	-29.293%
2026-07-14	38.3600	39.6400	37.6100	38.6100	+2.960%	155	5,165	-29.293%
2026-07-13	37.5000	37.5000	37.5000	37.5000	-8.559%	24	5,196	-27.200%
2026-07-10	40.8200	41.0100	40.8200	41.0100	+5.154%	12	5,172	-33.431%
2026-07-09	38.2100	39.2100	38.2100	39.0000	+11.652%	28	5,181	-30.000%
2026-07-08	33.8400	34.9300	33.8400	34.9300	-3.959%	17	5,209	-21.844%
2026-07-07	38.2600	38.7400	35.5300	36.3700	-7.361%	93	5,224	-24.938%
2026-07-06	38.1200	39.2600	38.1000	39.2600	+18.075%	50	5,248	-30.464%
2026-07-02	39.2800	39.2800	32.5000	33.2500	-13.905%	43	5,256	-17.895%
2026-07-01	35.8100	39.0600	35.8100	38.6200	+8.422%	68	5,256	-29.311%
2026-06-30	35.4600	35.7100	35.4600	35.6200	+3.246%	3	5,289	-23.358%
2026-06-29	32.9500	34.5000	32.0100	34.5000	+21.265%	29	5,292	-20.870%
2026-06-26	28.3000	32.2400	28.0000	28.4500	-5.763%	174	5,277	-4.042%
2026-06-25	32.7200	32.7200	30.1900	30.1900	-0.593%	15	5,165	-9.573%
2026-06-24	33.6500	34.9500	30.2500	30.3700	-6.092%	57	5,162	-10.109%
2026-06-23	32.2100	35.2100	32.1100	32.3400	-16.196%	76	5,172	-15.584%
2026-06-22	41.4000	41.4000	37.9200	38.5900	-3.766%	9	5,167	-29.256%
2026-06-18	40.6700	40.6700	40.1000	40.1000	+7.738%	12	5,165	-31.920%
2026-06-17	42.4200	42.4200	37.0400	37.2200	-13.703%	16	5,165	-26.652%
2026-06-16	44.2800	44.2800	43.1300	43.1300	-4.685%	9	5,165	-36.703%
2026-06-15	46.5300	46.6600	45.2400	45.2500	+21.672%	29	5,155	-39.669%
2026-06-12	36.3700	38.4100	34.5000	37.1900	+2.820%	32	5,155	-26.593%
2026-06-11	30.4800	36.3500	29.1400	36.1700	+25.156%	110	5,155	-24.523%
2026-06-10	33.1000	35.5100	28.8500	28.9000	-17.781%	152	5,169	-5.536%
2026-06-09	33.5400	35.1500	28.0000	35.1500	-4.587%	116	5,215	-22.333%
2026-06-08	39.5200	40.3000	36.8400	36.8400	+5.077%	21	5,194	-25.896%
2026-06-05	43.9700	43.9700	35.0600	35.0600	-29.400%	33	5,190	-22.133%
2026-06-04	46.9800	49.6600	46.9800	49.6600	+1.658%	2	5,204	-45.026%
2026-06-03	48.9600	48.9600	47.6500	48.8500	-4.961%	4	5,204	-44.115%
2026-06-02	50.1100	51.4000	49.8500	51.4000	+0.784%	5	5,203	-46.887%
2026-06-01	48.4100	53.0000	48.4100	51.0000	+3.469%	20	5,203	-46.471%
2026-05-29	50.0200	50.0200	49.2900	49.2900	+1.923%	9	5,206	-44.614%
2026-05-28	47.3600	48.5800	46.6600	48.3600	+5.797%	20	5,208	-43.548%
2026-05-27	46.4000	46.4600	44.5900	45.7100	-0.544%	17	5,206	-40.276%
2026-05-26	45.8000	46.3600	44.8600	45.9600	+5.801%	27	5,206	-40.601%
2026-05-22	43.3000	45.1400	43.3000	43.4400	+4.448%	38	5,223	-37.155%
2026-05-21	39.2600	42.1000	38.2500	41.5900	+3.509%	28	5,251	-34.359%
2026-05-20	36.9300	40.1800	36.9100	40.1800	+12.235%	3	5,251	-32.056%
2026-05-19	36.3400	38.1400	34.7400	35.8000	-2.426%	46	5,272	-23.743%
2026-05-18	38.4100	38.4100	36.6900	36.6900	-12.974%	11	5,272	-25.593%
2026-05-15	41.1500	43.4600	41.1500	42.1600	-10.602%	33	5,272	-35.247%
2026-05-14	48.4400	48.5000	47.1600	47.1600	+6.939%	14	5,337	-42.112%
2026-05-13	39.3900	44.1000	39.3900	44.1000	+13.718%	14	5,335	-38.095%
2026-05-12	38.8300	39.1700	36.7300	38.7800	-6.487%	10	5,335	-29.603%
2026-05-11	40.7300	41.8800	40.6800	41.4700	+6.525%	38	5,335	-34.169%
2026-05-08	38.8500	40.3600	38.8300	38.9300	+9.048%	4,586	5,365	-29.874%
2026-05-07	38.4900	38.6400	35.3000	35.7000	-5.405%	58	5,763	-23.529%
2026-05-06	33.8000	38.1100	33.8000	37.7400	+18.791%	53	5,762	-27.663%
2026-05-05	29.8000	31.7700	29.8000	31.7700	+14.735%	35	5,771	-14.070%
2026-05-04	27.9600	27.9600	27.6900	27.6900	-5.848%	42	5,765	-1.408%
2026-05-01	29.9800	31.1800	29.4100	29.4100	+3.996%	61	5,721	-7.174%
2026-04-30	26.1000	28.2800	25.8000	28.2800	+14.913%	2,209	5,721	-3.465%
2026-04-29	24.0300	24.6500	23.6600	24.6100	+1.526%	73	7,647	+10.931%
2026-04-28	25.3500	25.6000	24.1500	24.2400	-10.454%	71	7,588	+12.624%
2026-04-27	26.6000	27.5100	26.2600	27.0700	+0.111%	73	7,588	+0.850%
2026-04-24	25.0600	27.0400	24.6200	27.0400	+14.966%	80	7,571	+0.962%
2026-04-23	24.9800	25.9800	23.1600	23.5200	-7.765%	54	7,541	+16.071%
2026-04-22	24.8900	25.5000	24.6600	25.5000	+8.742%	34	7,528	+7.059%
2026-04-21	25.3600	25.6600	22.0300	23.4500	-2.495%	54	7,506	+16.418%
2026-04-20	24.3100	24.3100	23.5500	24.0500	-2.474%	48	7,506	+13.514%
2026-04-17	22.6400	25.8600	22.4500	24.6600	+21.838%	159	7,470	+10.706%
2026-04-16	20.0800	21.2800	19.5000	20.2400	+4.816%	67	7,435	+34.881%
2026-04-15	16.6400	19.4600	16.6400	19.3100	+17.600%	2,279	7,414	+41.378%
2026-04-14	13.6300	16.4500	13.6200	16.4200	+26.698%	250	5,360	+66.261%
2026-04-13	10.7000	12.9600	10.7000	12.9600	+12.111%	258	5,245	+110.648%
2026-04-10	11.4800	11.9400	11.4600	11.5600	-0.259%	4,236	5,177	+136.159%
2026-04-09	10.5300	11.5900	10.1400	11.5900	+9.340%	1,009	8,543	+135.548%
2026-04-08	10.6200	10.6200	10.1800	10.6000	+35.377%	3,434	8,486	+157.547%
2026-04-07	6.9000	7.8300	6.4500	7.8300	+7.851%	16	8,753	+248.659%
2026-04-06	7.4000	7.4000	6.9100	7.2600	+1.681%	8,099	8,761	+276.033%
2026-04-02	6.0000	7.3600	6.0000	7.1400	-3.644%	80	607	+282.353%
2026-04-01	7.5700	7.7000	7.4100	7.4100	+9.941%	10	607	+268.421%
2026-03-31	5.6600	6.9500	5.6600	6.7400	+46.841%	11	608	+305.045%
2026-03-30	5.5100	5.5100	4.5900	4.5900	-17.594%	8	609	+494.771%
2026-03-27	6.0600	6.0600	5.5700	5.5700	-23.907%	15	608	+390.126%
2026-03-26	6.6100	7.3200	6.6000	7.3200	-17.101%	10	610	+272.951%
2026-03-25	9.2300	9.2300	8.8300	8.8300	+4.250%	2	660	+209.173%
2026-03-24	8.1300	8.4700	8.1300	8.4700	-12.046%	28	659	+222.314%
2026-03-23	9.1000	10.3200	9.1000	9.6300	+15.329%	26	680	+183.489%
2026-03-20	8.6800	8.9300	7.9800	8.3500	-16.833%	26	670	+226.946%
2026-03-19	9.7500	10.0900	9.3500	10.0400	-5.816%	70	668	+171.912%
2026-03-18	11.3900	11.3900	10.6600	10.6600	-20.625%	15	620	+156.098%
2026-03-17	13.4300	13.4300	13.4300	13.4300	+8.045%	1	621	+103.276%
2026-03-16	12.4300	12.4300	12.4300	12.4300	+3.930%	1	621	+119.630%
2026-03-13	12.2800	12.3500	11.9600	11.9600	-13.833%	38	621	+128.261%
2026-03-12	13.8800	13.8800	13.8800	13.8800	-7.281%	1	607	+96.686%
2026-03-11	15.8700	15.8700	14.9700	14.9700	-9.437%	3	607	+82.365%
2026-03-10	15.3400	16.5300	15.3400	16.5300	+6.302%	6	606	+65.154%
2026-03-09	12.2600	15.5500	12.0800	15.5500	+4.013%	6	610	+75.563%
2026-03-06	14.4400	14.9500	14.4200	14.9500	-16.434%	8	613	+82.609%
2026-03-04	17.8900	17.8900	17.8900	17.8900	+23.892%	140	609	+52.599%
2026-03-03	14.4400	14.4400	14.4400	14.4400	-22.198%	4	469	+89.058%
2026-02-26	18.4500	18.5600	18.4500	18.5600	-9.463%	101	473	+47.091%
2026-02-20	20.2000	20.5000	20.2000	20.5000	+20.730%	4	468	+33.171%
2026-02-17	16.9800	16.9800	16.9800	16.9800	-7.314%	1	468	+60.777%
2026-02-13	18.3200	18.3200	18.3200	18.3200	-15.770%	1	468	+49.017%
2026-02-11	24.0600	24.0600	21.7500	21.7500	-8.460%	5	468	+25.517%
2026-02-10	23.9600	24.0500	23.7600	23.7600	+0.253%	5	467	+14.899%
2026-02-09	23.7000	23.7000	23.7000	23.7000	+11.425%	2	465	+15.190%
2026-02-04	19.9000	21.2700	19.9000	21.2700	-1.846%	2	465	+28.350%
2026-02-03	21.6100	21.6700	20.6200	21.6700	+0.510%	5	464	+25.981%
2026-01-30	21.5600	21.5600	21.5600	21.5600	-10.167%	5	461	+26.623%
2026-01-29	21.3000	24.0000	21.3000	24.0000	-4.648%	24	461	+13.750%
2026-01-28	25.3300	25.3300	25.1700	25.1700	+1.125%	6	457	+8.462%
2026-01-27	24.8600	24.9400	24.8600	24.8900	+3.665%	9	457	+9.683%
2026-01-26	23.7200	24.0400	23.7200	24.0100	+14.333%	57	453	+13.703%
2026-01-21	18.7800	21.0000	18.7800	21.0000	+6.816%	13	467	+30.000%
2026-01-20	20.6600	20.6600	19.6600	19.6600	-19.261%	2	466	+38.861%
2026-01-16	24.3600	24.3600	24.3000	24.3500	-2.405%	65	435	+12.115%
2026-01-15	24.9500	24.9500	24.9500	24.9500	+9.912%	1	435	+9.419%
2026-01-14	22.7000	22.7000	22.7000	22.7000	-9.381%	1	435	+20.264%
2026-01-13	25.9500	25.9500	25.0500	25.0500	-3.095%	371	435	+8.982%
2026-01-12	25.1200	25.8500	25.1200	25.8500	+0.077%	6	182	+5.609%
2026-01-09	24.3400	25.8300	24.3400	25.8300	+7.446%	12	182	+5.691%
2026-01-08	24.0400	24.0400	24.0400	24.0400	-1.918%	1	182	+13.561%
2026-01-06	24.5100	24.5100	24.5100	24.5100	+4.121%	15	181	+11.383%
2026-01-05	23.5400	23.5400	23.5400	23.5400	+10.361%	1	189	+15.973%
2025-12-31	21.3300	21.3300	21.3300	21.3300	-8.179%	7	189	+27.989%
2025-12-30	23.2300	23.2300	23.2300	23.2300	-4.873%	1	189	+17.520%
2025-12-26	25.1500	25.1500	24.4200	24.4200	-1.453%	31	188	+11.794%
2025-12-24	24.7800	24.7800	24.7800	24.7800	+3.769%	1	192	+10.169%
2025-12-23	22.7700	23.8800	22.7700	23.8800	+16.830%	12	192	+14.322%
2025-12-18	20.5000	20.9800	20.4400	20.4400	+11.087%	64	194	+33.562%
2025-12-17	19.2000	19.2000	18.3000	18.4000	-31.394%	18	194	+48.370%
2025-12-11	26.0800	26.8200	26.0800	26.8200	+6.386%	2	193	+1.790%
2025-12-09	25.2100	25.2100	25.2100	25.2100	+0.599%	2	191	+8.290%
2025-12-08	25.0600	25.0600	25.0600	25.0600	-6.840%	2	191	+8.939%
2025-12-05	26.9000	26.9000	26.9000	26.9000	+4.588%	1	189	+1.487%
2025-12-02	25.7200	25.7200	25.7200	25.7200	+2.962%	1	188	+6.143%
2025-11-26	24.9500	24.9800	24.9500	24.9800	+23.358%	11	179	+9.287%
2025-11-20	21.6300	21.6300	20.2500	20.2500	-3.387%	5	179	+34.815%
2025-11-19	20.8800	21.1500	20.8800	20.9600	+8.601%	12	178	+30.248%
2025-11-18	19.3000	19.3000	19.3000	19.3000	-11.264%	3	166	+41.451%
2025-11-17	21.4500	21.7500	21.3500	21.7500	-10.934%	8	163	+25.517%
2025-11-14	22.5700	24.4200	22.5700	24.4200	-16.226%	9	155	+11.794%
2025-11-12	29.5900	29.5900	29.1500	29.1500	+3.296%	4	155	-6.346%
2025-11-11	27.7000	28.2200	27.7000	28.2200	+0.822%	10	151	-3.260%
2025-11-10	26.2700	28.0200	25.4600	27.9900	+17.753%	17	151	-2.465%
2025-11-07	22.0000	23.7700	21.0500	23.7700	-3.059%	34	152	+14.851%
2025-11-06	24.5200	24.5200	24.5200	24.5200	-19.022%	1	171	+11.338%
2025-11-03	31.2500	31.2500	30.2800	30.2800	-6.572%	15	170	-9.841%
2025-10-29	32.8400	32.8400	32.4100	32.4100	+7.176%	31	170	-15.767%
2025-10-28	30.2400	30.2400	30.2400	30.2400	+18.171%	1	150	-9.722%
2025-10-24	24.9200	25.5900	24.8400	25.5900	+9.546%	5	151	+6.682%
2025-10-23	23.3400	23.3600	23.3400	23.3600	+11.238%	3	148	+16.866%
2025-10-16	23.6700	23.6700	21.0000	21.0000	-6.334%	22	148	+30.000%
2025-10-15	23.3500	23.9200	22.4200	22.4200	+13.004%	11	126	+21.766%
2025-10-14	19.8400	19.8400	19.8400	19.8400	-1.441%	1	121	+37.601%
2025-10-10	25.2300	25.2300	19.8900	20.1300	-18.171%	6	120	+35.618%
2025-10-09	25.4900	25.4900	24.6000	24.6000	-2.420%	7	115	+10.976%
2025-10-08	24.7800	25.2100	24.7800	25.2100	+7.966%	3	108	+8.290%
2025-10-07	23.5500	23.5500	23.3500	23.3500	-6.074%	3	108	+16.916%
2025-10-06	24.8600	24.8600	24.8600	24.8600	+0.648%	1	105	+9.815%
2025-10-03	23.8500	24.7400	23.8500	24.7000	+11.011%	201	104	+10.526%
2025-10-02	22.2500	22.2500	22.2500	22.2500	+9.498%	1	3	+22.697%
2025-09-30	20.3200	20.3200	20.3200	20.3200	+0.049%	9	3	+34.350%
2025-09-29	20.3100	20.3100	20.3100	20.3100	0.000%	9	9	+34.417%

.dark-mode .GYmKVh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GYmKVh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C730SPY Sep 30 2026 730.00 Call (SPY260930C00730000)option OPRA

SPY20260930C730
SPY Sep 30 2026 730.00 Call (SPY260930C00730000)
option OPRA