Dark

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

EOD

Sep 10, 2026

31.38-11.205%(-3.96)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	31.9600	32.0000	31.1800	31.3800	-11.205%	7	5,865	0.000%
2026-09-09	36.1500	36.2700	35.2600	35.3400	-6.877%	19	5,867	-11.205%
2026-09-08	39.2100	39.5500	37.8900	37.9500	-9.058%	18	5,857	-17.312%
2026-09-04	44.3300	44.4300	40.4300	41.7300	-1.580%	104	5,812	-24.802%
2026-09-03	42.4000	42.4000	42.4000	42.4000	+9.082%	1	5,812	-25.991%
2026-09-02	36.3700	39.2200	36.3700	38.8700	+10.395%	217	5,812	-19.269%
2026-09-01	36.6800	37.4100	34.7500	35.2100	-13.319%	387	5,710	-10.878%
2026-08-31	39.8100	40.6500	38.5400	40.6200	-4.288%	211	5,483	-22.747%
2026-08-28	45.5800	48.3000	42.2500	42.4400	-3.061%	221	5,344	-26.060%
2026-08-27	43.7800	43.7800	43.7800	43.7800	+8.878%	6	5,305	-28.323%
2026-08-25	41.6400	41.6400	39.7100	40.2100	+2.892%	5	5,302	-21.960%
2026-08-24	39.0800	39.0800	39.0800	39.0800	-5.718%	30	5,302	-19.703%
2026-08-21	41.4500	41.4500	41.4500	41.4500	+2.930%	1	5,272	-24.294%
2026-08-20	42.6000	42.9700	40.2700	40.2700	-12.817%	21	5,273	-22.076%
2026-08-19	45.7200	46.1900	45.7200	46.1900	+1.785%	2	5,275	-32.063%
2026-08-18	44.2500	45.3800	44.2500	45.3800	-7.008%	4	5,285	-30.851%
2026-08-17	53.4400	53.4400	48.8000	48.8000	-7.224%	23	5,283	-35.697%
2026-08-14	52.6000	52.6000	52.6000	52.6000	-3.344%	1	5,277	-40.342%
2026-08-13	53.2800	55.9200	52.8100	54.4200	+10.296%	14	5,286	-42.337%
2026-08-12	50.3300	50.3300	49.0200	49.3400	+3.655%	4	5,290	-36.400%
2026-08-11	49.4400	49.9500	47.6000	47.6000	-5.761%	3	5,292	-34.076%
2026-08-10	50.8000	51.5700	50.4100	50.5100	-0.961%	95	5,294	-37.874%
2026-08-07	48.6500	51.0000	48.6500	51.0000	+8.188%	5	5,243	-38.471%
2026-08-06	48.4200	48.4200	47.1400	47.1400	-5.720%	93	5,244	-33.432%
2026-08-05	54.9800	55.1800	48.9300	50.0000	-3.846%	25	5,152	-37.240%
2026-08-04	41.3900	52.0000	41.3900	52.0000	+34.785%	80	5,146	-39.654%
2026-08-03	32.2700	39.0500	32.2700	38.5800	+26.368%	54	5,145	-18.663%
2026-07-31	30.2500	31.3300	25.4700	30.5300	+9.820%	30	5,146	+2.784%
2026-07-30	24.7600	28.1800	23.9900	27.8000	+35.214%	69	5,144	+12.878%
2026-07-29	26.7300	28.7500	20.5600	20.5600	-26.308%	62	5,141	+52.626%
2026-07-28	26.1400	28.5200	26.1400	27.9000	+2.198%	51	5,140	+12.473%
2026-07-27	31.0800	31.3500	26.8600	27.3000	-1.087%	15	5,163	+14.945%
2026-07-24	27.1400	30.5100	27.0000	27.6000	-0.036%	42	5,171	+13.696%
2026-07-23	28.1200	28.8000	27.0000	27.6100	-21.829%	28	5,169	+13.654%
2026-07-22	35.0900	35.3200	35.0900	35.3200	+2.110%	3	5,177	-11.155%
2026-07-21	34.8100	34.8100	34.4100	34.5900	+12.598%	28	5,175	-9.280%
2026-07-20	35.1400	35.1400	30.6500	30.7200	-6.626%	83	5,176	+2.148%
2026-07-17	31.5000	34.4700	31.5000	32.9000	-9.241%	42	5,140	-4.620%
2026-07-16	39.7800	39.7800	36.2500	36.2500	-6.112%	228	5,120	-13.434%
2026-07-15	39.4300	40.2300	38.6100	38.6100	0.000%	89	5,160	-18.726%
2026-07-14	38.3600	39.6400	37.6100	38.6100	+2.960%	155	5,165	-18.726%
2026-07-13	37.5000	37.5000	37.5000	37.5000	-8.559%	24	5,196	-16.320%
2026-07-10	40.8200	41.0100	40.8200	41.0100	+5.154%	12	5,172	-23.482%
2026-07-09	38.2100	39.2100	38.2100	39.0000	+11.652%	28	5,181	-19.538%
2026-07-08	33.8400	34.9300	33.8400	34.9300	-3.959%	17	5,209	-10.163%
2026-07-07	38.2600	38.7400	35.5300	36.3700	-7.361%	93	5,224	-13.720%
2026-07-06	38.1200	39.2600	38.1000	39.2600	+18.075%	50	5,248	-20.071%
2026-07-02	39.2800	39.2800	32.5000	33.2500	-13.905%	43	5,256	-5.624%
2026-07-01	35.8100	39.0600	35.8100	38.6200	+8.422%	68	5,256	-18.747%
2026-06-30	35.4600	35.7100	35.4600	35.6200	+3.246%	3	5,289	-11.903%
2026-06-29	32.9500	34.5000	32.0100	34.5000	+21.265%	29	5,292	-9.043%
2026-06-26	28.3000	32.2400	28.0000	28.4500	-5.763%	174	5,277	+10.299%
2026-06-25	32.7200	32.7200	30.1900	30.1900	-0.593%	15	5,165	+3.942%
2026-06-24	33.6500	34.9500	30.2500	30.3700	-6.092%	57	5,162	+3.326%
2026-06-23	32.2100	35.2100	32.1100	32.3400	-16.196%	76	5,172	-2.968%
2026-06-22	41.4000	41.4000	37.9200	38.5900	-3.766%	9	5,167	-18.684%
2026-06-18	40.6700	40.6700	40.1000	40.1000	+7.738%	12	5,165	-21.746%
2026-06-17	42.4200	42.4200	37.0400	37.2200	-13.703%	16	5,165	-15.690%
2026-06-16	44.2800	44.2800	43.1300	43.1300	-4.685%	9	5,165	-27.243%
2026-06-15	46.5300	46.6600	45.2400	45.2500	+21.672%	29	5,155	-30.652%
2026-06-12	36.3700	38.4100	34.5000	37.1900	+2.820%	32	5,155	-15.622%
2026-06-11	30.4800	36.3500	29.1400	36.1700	+25.156%	110	5,155	-13.243%
2026-06-10	33.1000	35.5100	28.8500	28.9000	-17.781%	152	5,169	+8.581%
2026-06-09	33.5400	35.1500	28.0000	35.1500	-4.587%	116	5,215	-10.725%
2026-06-08	39.5200	40.3000	36.8400	36.8400	+5.077%	21	5,194	-14.821%
2026-06-05	43.9700	43.9700	35.0600	35.0600	-29.400%	33	5,190	-10.496%
2026-06-04	46.9800	49.6600	46.9800	49.6600	+1.658%	2	5,204	-36.810%
2026-06-03	48.9600	48.9600	47.6500	48.8500	-4.961%	4	5,204	-35.763%
2026-06-02	50.1100	51.4000	49.8500	51.4000	+0.784%	5	5,203	-38.949%
2026-06-01	48.4100	53.0000	48.4100	51.0000	+3.469%	20	5,203	-38.471%
2026-05-29	50.0200	50.0200	49.2900	49.2900	+1.923%	9	5,206	-36.336%
2026-05-28	47.3600	48.5800	46.6600	48.3600	+5.797%	20	5,208	-35.112%
2026-05-27	46.4000	46.4600	44.5900	45.7100	-0.544%	17	5,206	-31.350%
2026-05-26	45.8000	46.3600	44.8600	45.9600	+5.801%	27	5,206	-31.723%
2026-05-22	43.3000	45.1400	43.3000	43.4400	+4.448%	38	5,223	-27.762%
2026-05-21	39.2600	42.1000	38.2500	41.5900	+3.509%	28	5,251	-24.549%
2026-05-20	36.9300	40.1800	36.9100	40.1800	+12.235%	3	5,251	-21.901%
2026-05-19	36.3400	38.1400	34.7400	35.8000	-2.426%	46	5,272	-12.346%
2026-05-18	38.4100	38.4100	36.6900	36.6900	-12.974%	11	5,272	-14.473%
2026-05-15	41.1500	43.4600	41.1500	42.1600	-10.602%	33	5,272	-25.569%
2026-05-14	48.4400	48.5000	47.1600	47.1600	+6.939%	14	5,337	-33.461%
2026-05-13	39.3900	44.1000	39.3900	44.1000	+13.718%	14	5,335	-28.844%
2026-05-12	38.8300	39.1700	36.7300	38.7800	-6.487%	10	5,335	-19.082%
2026-05-11	40.7300	41.8800	40.6800	41.4700	+6.525%	38	5,335	-24.331%
2026-05-08	38.8500	40.3600	38.8300	38.9300	+9.048%	4,586	5,365	-19.394%
2026-05-07	38.4900	38.6400	35.3000	35.7000	-5.405%	58	5,763	-12.101%
2026-05-06	33.8000	38.1100	33.8000	37.7400	+18.791%	53	5,762	-16.852%
2026-05-05	29.8000	31.7700	29.8000	31.7700	+14.735%	35	5,771	-1.228%
2026-05-04	27.9600	27.9600	27.6900	27.6900	-5.848%	42	5,765	+13.326%
2026-05-01	29.9800	31.1800	29.4100	29.4100	+3.996%	61	5,721	+6.698%
2026-04-30	26.1000	28.2800	25.8000	28.2800	+14.913%	2,209	5,721	+10.962%
2026-04-29	24.0300	24.6500	23.6600	24.6100	+1.526%	73	7,647	+27.509%
2026-04-28	25.3500	25.6000	24.1500	24.2400	-10.454%	71	7,588	+29.455%
2026-04-27	26.6000	27.5100	26.2600	27.0700	+0.111%	73	7,588	+15.922%
2026-04-24	25.0600	27.0400	24.6200	27.0400	+14.966%	80	7,571	+16.050%
2026-04-23	24.9800	25.9800	23.1600	23.5200	-7.765%	54	7,541	+33.418%
2026-04-22	24.8900	25.5000	24.6600	25.5000	+8.742%	34	7,528	+23.059%
2026-04-21	25.3600	25.6600	22.0300	23.4500	-2.495%	54	7,506	+33.817%
2026-04-20	24.3100	24.3100	23.5500	24.0500	-2.474%	48	7,506	+30.478%
2026-04-17	22.6400	25.8600	22.4500	24.6600	+21.838%	159	7,470	+27.251%
2026-04-16	20.0800	21.2800	19.5000	20.2400	+4.816%	67	7,435	+55.040%
2026-04-15	16.6400	19.4600	16.6400	19.3100	+17.600%	2,279	7,414	+62.506%
2026-04-14	13.6300	16.4500	13.6200	16.4200	+26.698%	250	5,360	+91.108%
2026-04-13	10.7000	12.9600	10.7000	12.9600	+12.111%	258	5,245	+142.130%
2026-04-10	11.4800	11.9400	11.4600	11.5600	-0.259%	4,236	5,177	+171.453%
2026-04-09	10.5300	11.5900	10.1400	11.5900	+9.340%	1,009	8,543	+170.751%
2026-04-08	10.6200	10.6200	10.1800	10.6000	+35.377%	3,434	8,486	+196.038%
2026-04-07	6.9000	7.8300	6.4500	7.8300	+7.851%	16	8,753	+300.766%
2026-04-06	7.4000	7.4000	6.9100	7.2600	+1.681%	8,099	8,761	+332.231%
2026-04-02	6.0000	7.3600	6.0000	7.1400	-3.644%	80	607	+339.496%
2026-04-01	7.5700	7.7000	7.4100	7.4100	+9.941%	10	607	+323.482%
2026-03-31	5.6600	6.9500	5.6600	6.7400	+46.841%	11	608	+365.579%
2026-03-30	5.5100	5.5100	4.5900	4.5900	-17.594%	8	609	+583.660%
2026-03-27	6.0600	6.0600	5.5700	5.5700	-23.907%	15	608	+463.375%
2026-03-26	6.6100	7.3200	6.6000	7.3200	-17.101%	10	610	+328.689%
2026-03-25	9.2300	9.2300	8.8300	8.8300	+4.250%	2	660	+255.379%
2026-03-24	8.1300	8.4700	8.1300	8.4700	-12.046%	28	659	+270.484%
2026-03-23	9.1000	10.3200	9.1000	9.6300	+15.329%	26	680	+225.857%
2026-03-20	8.6800	8.9300	7.9800	8.3500	-16.833%	26	670	+275.808%
2026-03-19	9.7500	10.0900	9.3500	10.0400	-5.816%	70	668	+212.550%
2026-03-18	11.3900	11.3900	10.6600	10.6600	-20.625%	15	620	+194.371%
2026-03-17	13.4300	13.4300	13.4300	13.4300	+8.045%	1	621	+133.656%
2026-03-16	12.4300	12.4300	12.4300	12.4300	+3.930%	1	621	+152.454%
2026-03-13	12.2800	12.3500	11.9600	11.9600	-13.833%	38	621	+162.375%
2026-03-12	13.8800	13.8800	13.8800	13.8800	-7.281%	1	607	+126.081%
2026-03-11	15.8700	15.8700	14.9700	14.9700	-9.437%	3	607	+109.619%
2026-03-10	15.3400	16.5300	15.3400	16.5300	+6.302%	6	606	+89.837%
2026-03-09	12.2600	15.5500	12.0800	15.5500	+4.013%	6	610	+101.801%
2026-03-06	14.4400	14.9500	14.4200	14.9500	-16.434%	8	613	+109.900%
2026-03-04	17.8900	17.8900	17.8900	17.8900	+23.892%	140	609	+75.405%
2026-03-03	14.4400	14.4400	14.4400	14.4400	-22.198%	4	469	+117.313%
2026-02-26	18.4500	18.5600	18.4500	18.5600	-9.463%	101	473	+69.073%
2026-02-20	20.2000	20.5000	20.2000	20.5000	+20.730%	4	468	+53.073%
2026-02-17	16.9800	16.9800	16.9800	16.9800	-7.314%	1	468	+84.806%
2026-02-13	18.3200	18.3200	18.3200	18.3200	-15.770%	1	468	+71.288%
2026-02-11	24.0600	24.0600	21.7500	21.7500	-8.460%	5	468	+44.276%
2026-02-10	23.9600	24.0500	23.7600	23.7600	+0.253%	5	467	+32.071%
2026-02-09	23.7000	23.7000	23.7000	23.7000	+11.425%	2	465	+32.405%
2026-02-04	19.9000	21.2700	19.9000	21.2700	-1.846%	2	465	+47.532%
2026-02-03	21.6100	21.6700	20.6200	21.6700	+0.510%	5	464	+44.808%
2026-01-30	21.5600	21.5600	21.5600	21.5600	-10.167%	5	461	+45.547%
2026-01-29	21.3000	24.0000	21.3000	24.0000	-4.648%	24	461	+30.750%
2026-01-28	25.3300	25.3300	25.1700	25.1700	+1.125%	6	457	+24.672%
2026-01-27	24.8600	24.9400	24.8600	24.8900	+3.665%	9	457	+26.075%
2026-01-26	23.7200	24.0400	23.7200	24.0100	+14.333%	57	453	+30.696%
2026-01-21	18.7800	21.0000	18.7800	21.0000	+6.816%	13	467	+49.429%
2026-01-20	20.6600	20.6600	19.6600	19.6600	-19.261%	2	466	+59.613%
2026-01-16	24.3600	24.3600	24.3000	24.3500	-2.405%	65	435	+28.871%
2026-01-15	24.9500	24.9500	24.9500	24.9500	+9.912%	1	435	+25.772%
2026-01-14	22.7000	22.7000	22.7000	22.7000	-9.381%	1	435	+38.238%
2026-01-13	25.9500	25.9500	25.0500	25.0500	-3.095%	371	435	+25.269%
2026-01-12	25.1200	25.8500	25.1200	25.8500	+0.077%	6	182	+21.393%
2026-01-09	24.3400	25.8300	24.3400	25.8300	+7.446%	12	182	+21.487%
2026-01-08	24.0400	24.0400	24.0400	24.0400	-1.918%	1	182	+30.532%
2026-01-06	24.5100	24.5100	24.5100	24.5100	+4.121%	15	181	+28.029%
2026-01-05	23.5400	23.5400	23.5400	23.5400	+10.361%	1	189	+33.305%
2025-12-31	21.3300	21.3300	21.3300	21.3300	-8.179%	7	189	+47.117%
2025-12-30	23.2300	23.2300	23.2300	23.2300	-4.873%	1	189	+35.084%
2025-12-26	25.1500	25.1500	24.4200	24.4200	-1.453%	31	188	+28.501%
2025-12-24	24.7800	24.7800	24.7800	24.7800	+3.769%	1	192	+26.634%
2025-12-23	22.7700	23.8800	22.7700	23.8800	+16.830%	12	192	+31.407%
2025-12-18	20.5000	20.9800	20.4400	20.4400	+11.087%	64	194	+53.523%
2025-12-17	19.2000	19.2000	18.3000	18.4000	-31.394%	18	194	+70.543%
2025-12-11	26.0800	26.8200	26.0800	26.8200	+6.386%	2	193	+17.002%
2025-12-09	25.2100	25.2100	25.2100	25.2100	+0.599%	2	191	+24.474%
2025-12-08	25.0600	25.0600	25.0600	25.0600	-6.840%	2	191	+25.219%
2025-12-05	26.9000	26.9000	26.9000	26.9000	+4.588%	1	189	+16.654%
2025-12-02	25.7200	25.7200	25.7200	25.7200	+2.962%	1	188	+22.006%
2025-11-26	24.9500	24.9800	24.9500	24.9800	+23.358%	11	179	+25.620%
2025-11-20	21.6300	21.6300	20.2500	20.2500	-3.387%	5	179	+54.963%
2025-11-19	20.8800	21.1500	20.8800	20.9600	+8.601%	12	178	+49.714%
2025-11-18	19.3000	19.3000	19.3000	19.3000	-11.264%	3	166	+62.591%
2025-11-17	21.4500	21.7500	21.3500	21.7500	-10.934%	8	163	+44.276%
2025-11-14	22.5700	24.4200	22.5700	24.4200	-16.226%	9	155	+28.501%
2025-11-12	29.5900	29.5900	29.1500	29.1500	+3.296%	4	155	+7.650%
2025-11-11	27.7000	28.2200	27.7000	28.2200	+0.822%	10	151	+11.198%
2025-11-10	26.2700	28.0200	25.4600	27.9900	+17.753%	17	151	+12.111%
2025-11-07	22.0000	23.7700	21.0500	23.7700	-3.059%	34	152	+32.015%
2025-11-06	24.5200	24.5200	24.5200	24.5200	-19.022%	1	171	+27.977%
2025-11-03	31.2500	31.2500	30.2800	30.2800	-6.572%	15	170	+3.633%
2025-10-29	32.8400	32.8400	32.4100	32.4100	+7.176%	31	170	-3.178%
2025-10-28	30.2400	30.2400	30.2400	30.2400	+18.171%	1	150	+3.770%
2025-10-24	24.9200	25.5900	24.8400	25.5900	+9.546%	5	151	+22.626%
2025-10-23	23.3400	23.3600	23.3400	23.3600	+11.238%	3	148	+34.332%
2025-10-16	23.6700	23.6700	21.0000	21.0000	-6.334%	22	148	+49.429%
2025-10-15	23.3500	23.9200	22.4200	22.4200	+13.004%	11	126	+39.964%
2025-10-14	19.8400	19.8400	19.8400	19.8400	-1.441%	1	121	+58.165%
2025-10-10	25.2300	25.2300	19.8900	20.1300	-18.171%	6	120	+55.887%
2025-10-09	25.4900	25.4900	24.6000	24.6000	-2.420%	7	115	+27.561%
2025-10-08	24.7800	25.2100	24.7800	25.2100	+7.966%	3	108	+24.474%
2025-10-07	23.5500	23.5500	23.3500	23.3500	-6.074%	3	108	+34.390%
2025-10-06	24.8600	24.8600	24.8600	24.8600	+0.648%	1	105	+26.227%
2025-10-03	23.8500	24.7400	23.8500	24.7000	+11.011%	201	104	+27.045%
2025-10-02	22.2500	22.2500	22.2500	22.2500	+9.498%	1	3	+41.034%
2025-09-30	20.3200	20.3200	20.3200	20.3200	+0.049%	9	3	+54.429%
2025-09-29	20.3100	20.3100	20.3100	20.3100	0.000%	9	9	+54.505%

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