Dark

SPY20260930C735
SPY Sep 30 2026 735.00 Call (SPY260930C00735000)
option OPRA

EOD

Sep 10, 2026

26.64-15.240%(-4.79)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	27.0500	27.8100	26.5500	26.6400	-15.240%	28	1,164	0.000%
2026-09-09	31.4400	31.4400	31.4300	31.4300	-7.450%	2	1,150	-15.240%
2026-09-08	34.5700	35.9100	33.8600	33.9600	-8.759%	284	1,150	-21.555%
2026-09-04	38.0700	38.0700	36.8200	37.2200	-9.396%	38	952	-28.426%
2026-09-03	36.6300	41.0800	36.4000	41.0800	+21.359%	145	952	-35.151%
2026-09-02	32.0600	34.9000	32.0600	33.8500	+8.807%	219	882	-21.300%
2026-09-01	33.1400	33.1400	30.8000	31.1100	-11.519%	40	870	-14.368%
2026-08-31	35.3600	35.8000	34.2700	35.1600	-14.990%	143	867	-24.232%
2026-08-28	41.3600	41.3600	41.3600	41.3600	+7.429%	1	743	-35.590%
2026-08-27	38.5000	38.5000	38.5000	38.5000	+7.904%	5	744	-30.805%
2026-08-26	35.6800	35.6800	35.6800	35.6800	-0.971%	2	744	-25.336%
2026-08-25	36.0300	36.0300	36.0300	36.0300	+5.166%	1	745	-26.062%
2026-08-24	34.4000	34.5700	34.2600	34.2600	-7.705%	3	745	-22.242%
2026-08-21	37.1200	37.1200	37.1200	37.1200	+3.571%	1	743	-28.233%
2026-08-20	38.1200	38.1200	35.7400	35.8400	-12.436%	7	743	-25.670%
2026-08-19	40.9300	40.9300	40.9300	40.9300	+2.121%	1	739	-34.913%
2026-08-18	40.8900	40.8900	40.0800	40.0800	-10.933%	12	751	-33.533%
2026-08-17	45.0000	45.0000	45.0000	45.0000	-10.501%	1	753	-40.800%
2026-08-14	50.2800	50.2800	50.2800	50.2800	+1.988%	1	754	-47.017%
2026-08-13	47.0000	49.3000	47.0000	49.3000	+9.580%	21	754	-45.963%
2026-08-12	45.0500	45.8300	44.9900	44.9900	+0.022%	4	775	-40.787%
2026-08-11	44.9800	44.9800	44.9800	44.9800	-2.047%	1	775	-40.774%
2026-08-10	46.5000	47.4900	45.9200	45.9200	-1.120%	7	776	-41.986%
2026-08-07	45.6400	46.4400	45.6400	46.4400	+7.277%	2	778	-42.636%
2026-08-06	44.2600	44.5600	42.3700	43.2900	-7.697%	11	779	-38.462%
2026-08-04	37.1700	47.1400	37.1700	46.9000	+35.942%	78	775	-43.198%
2026-08-03	29.3300	34.6400	29.3300	34.5000	+23.523%	70	799	-22.783%
2026-07-31	24.5900	27.9300	22.6500	27.9300	+11.231%	27	825	-4.619%
2026-07-30	22.0000	25.1100	22.0000	25.1100	+41.624%	27	831	+6.093%
2026-07-29	24.1600	24.7000	17.4400	17.7300	-28.015%	85	849	+50.254%
2026-07-28	22.5000	24.6300	22.4700	24.6300	+8.454%	29	835	+8.161%
2026-07-27	23.6300	23.6300	22.7100	22.7100	-5.217%	7	818	+17.305%
2026-07-24	24.7200	26.5700	23.9600	23.9600	-3.659%	18	819	+11.185%
2026-07-23	26.5000	26.5000	23.3200	24.8700	-21.073%	77	815	+7.117%
2026-07-22	31.6600	31.7000	31.5100	31.5100	+3.142%	3	790	-15.455%
2026-07-21	30.4500	31.0100	30.4500	30.5500	+10.608%	12	790	-12.799%
2026-07-20	27.6200	27.6200	27.6200	27.6200	-4.759%	10	794	-3.548%
2026-07-17	31.0300	31.0300	29.0000	29.0000	-14.252%	15	794	-8.138%
2026-07-16	33.8200	33.8200	33.8200	33.8200	-6.160%	1	790	-21.230%
2026-07-15	36.4500	36.6000	33.9800	36.0400	+3.415%	135	790	-26.082%
2026-07-14	34.2100	34.8500	33.5800	34.8500	-5.530%	3	796	-23.558%
2026-07-10	35.4300	36.8900	35.4300	36.8900	+5.160%	50	796	-27.785%
2026-07-09	33.7000	35.0800	33.7000	35.0800	+14.081%	5	759	-24.059%
2026-07-08	30.0000	30.7800	28.1700	30.7500	-4.917%	9	756	-13.366%
2026-07-07	33.5900	33.5900	31.5800	32.3400	-9.081%	28	758	-17.625%
2026-07-06	33.6900	35.5700	33.6900	35.5700	+13.970%	6	760	-25.105%
2026-07-02	35.8700	35.9800	30.3300	31.2100	-7.935%	11	768	-14.643%
2026-07-01	31.2200	34.9200	31.2200	33.9000	-0.382%	13	768	-21.416%
2026-06-30	33.1100	34.0300	33.1100	34.0300	+11.391%	1,855	770	-21.716%
2026-06-29	27.9500	30.5500	26.4200	30.5500	+18.411%	118	2,621	-12.799%
2026-06-26	25.3200	28.6300	24.9500	25.8000	-6.182%	1,888	2,617	+3.256%
2026-06-25	29.9400	30.1500	26.1200	27.5000	-6.780%	133	747	-3.127%
2026-06-24	29.6200	31.6000	26.8900	29.5000	+1.724%	88	736	-9.695%
2026-06-23	28.4000	31.6300	28.3000	29.0000	-17.072%	240	819	-8.138%
2026-06-22	37.4200	37.4200	34.9700	34.9700	-4.087%	3	821	-23.820%
2026-06-18	37.4000	37.4000	35.5800	36.4600	+11.498%	54	864	-26.934%
2026-06-17	37.8800	37.8800	32.7000	32.7000	-16.773%	14	864	-18.532%
2026-06-16	40.5000	40.5000	39.2900	39.2900	-5.892%	37	864	-32.196%
2026-06-15	39.6300	42.7800	39.6300	41.7500	+23.084%	22	819	-36.192%
2026-06-12	33.4900	35.3300	32.3000	33.9200	+2.881%	70	819	-21.462%
2026-06-11	27.3100	33.5900	26.4100	32.9700	+22.977%	94	819	-19.199%
2026-06-10	29.5000	32.9000	26.6100	26.8100	-14.482%	120	820	-0.634%
2026-06-09	30.9800	31.9200	25.0200	31.3500	-6.053%	116	879	-15.024%
2026-06-08	35.7400	36.7800	33.3700	33.3700	+6.443%	26	865	-20.168%
2026-06-05	39.8100	40.4700	31.2000	31.3500	-32.216%	39	874	-15.024%
2026-06-04	44.6600	46.2500	44.6600	46.2500	+2.482%	5	863	-42.400%
2026-06-03	43.9600	45.5400	43.9600	45.1300	-5.684%	32	864	-40.971%
2026-06-02	45.8200	48.3500	45.8200	47.8500	+1.809%	80	868	-44.326%
2026-06-01	45.7500	48.5000	45.6900	47.0000	+4.074%	27	800	-43.319%
2026-05-29	45.9100	46.1400	45.1600	45.1600	+0.624%	9	798	-41.010%
2026-05-28	41.2300	44.9800	41.1700	44.8800	+6.578%	50	799	-40.642%
2026-05-27	42.7200	42.7200	40.9500	42.1100	-0.964%	42	797	-36.737%
2026-05-26	42.5400	42.9900	41.4100	42.5200	+3.682%	18	808	-37.347%
2026-05-22	40.3200	41.0100	39.4100	41.0100	+9.594%	21	805	-35.040%
2026-05-21	36.2200	38.1100	35.1600	37.4200	+1.795%	123	819	-28.808%
2026-05-20	33.7500	36.7600	33.0000	36.7600	+12.795%	37	819	-27.530%
2026-05-19	33.1300	34.8200	31.9300	32.5900	-8.068%	95	787	-18.257%
2026-05-18	36.1200	37.2500	34.4600	35.4500	-1.528%	29	787	-24.852%
2026-05-15	37.7500	39.8800	36.0000	36.0000	-18.014%	15	787	-26.000%
2026-05-14	42.2000	44.9400	42.2000	43.9100	+8.931%	14	795	-39.330%
2026-05-13	36.6400	41.0000	36.6400	40.3100	+10.894%	31	794	-33.912%
2026-05-12	34.7000	37.1200	33.0300	36.3500	-3.402%	34	794	-26.713%
2026-05-11	37.1800	38.0000	37.1800	37.6300	+2.758%	13	794	-29.205%
2026-05-08	35.0000	37.0000	34.8200	36.6200	+13.304%	56	792	-27.253%
2026-05-07	35.2500	35.4400	32.2200	32.3200	-6.886%	57	833	-17.574%
2026-05-06	31.2800	34.8500	31.1200	34.7100	+23.348%	97	806	-23.250%
2026-05-05	27.1500	28.6300	27.0000	28.1400	+14.019%	138	734	-5.330%
2026-05-04	25.8300	26.5000	24.6800	24.6800	-8.930%	28	616	+7.942%
2026-05-01	28.2300	28.3100	27.1000	27.1000	+5.243%	14	620	-1.697%
2026-04-30	23.2700	25.7500	23.2700	25.7500	+23.560%	104	620	+3.456%
2026-04-29	21.2200	21.2300	20.8400	20.8400	-8.956%	52	534	+27.831%
2026-04-28	22.8900	22.8900	22.8900	22.8900	-6.913%	1	485	+16.383%
2026-04-27	23.7000	24.5900	23.7000	24.5900	+2.629%	11	484	+8.337%
2026-04-24	22.2200	24.0900	21.7700	23.9600	+17.279%	106	489	+11.185%
2026-04-23	22.3800	23.1100	19.6200	20.4300	-8.345%	14	451	+30.396%
2026-04-22	21.8100	22.4400	21.8100	22.2900	+7.473%	47	439	+19.515%
2026-04-21	19.9100	20.7400	19.9100	20.7400	-4.775%	57	420	+28.447%
2026-04-20	21.6700	21.9800	21.1100	21.7800	-1.000%	54	420	+22.314%
2026-04-17	20.4700	23.0400	20.4700	22.0000	+23.457%	156	406	+21.091%
2026-04-16	17.6200	18.1100	17.3000	17.8200	+6.198%	57	345	+49.495%
2026-04-15	14.4500	16.7800	14.4500	16.7800	+20.029%	15	311	+58.760%
2026-04-14	11.7400	14.0800	11.7400	13.9800	+42.653%	10	306	+90.558%
2026-04-10	9.7700	9.8000	9.7700	9.8000	+1.344%	2	300	+171.837%
2026-04-09	9.7000	9.7000	9.5400	9.6700	+9.266%	14	298	+175.491%
2026-04-08	8.8900	8.8900	8.7800	8.8500	+46.281%	26	296	+201.017%
2026-04-07	6.0500	6.0500	6.0500	6.0500	+1.681%	1	277	+340.331%
2026-04-06	5.9500	5.9500	5.9500	5.9500	-2.778%	17	276	+347.731%
2026-04-02	5.2900	6.1200	5.2900	6.1200	-4.075%	3	293	+335.294%
2026-04-01	6.3800	6.3800	6.3800	6.3800	+36.910%	1	293	+317.555%
2026-03-31	4.6600	4.6600	4.6600	4.6600	+20.725%	1	293	+471.674%
2026-03-30	4.6200	4.6200	3.8600	3.8600	-24.016%	19	292	+590.155%
2026-03-27	4.9500	5.0800	4.9500	5.0800	-22.796%	3	291	+424.409%
2026-03-26	6.5800	6.5800	6.5800	6.5800	-14.211%	1	289	+304.863%
2026-03-25	7.5200	7.7500	7.5200	7.6700	-3.643%	71	289	+247.327%
2026-03-23	7.9600	7.9600	7.9600	7.9600	+18.101%	93	218	+234.673%
2026-03-20	7.4600	7.6800	6.7400	6.7400	-15.750%	11	158	+295.252%
2026-03-19	8.0900	8.0900	7.6300	8.0000	-10.112%	9	152	+233.000%
2026-03-18	9.9900	9.9900	8.9000	8.9000	-21.239%	5	153	+199.326%
2026-03-13	11.3000	11.3000	11.3000	11.3000	0.000%	1	154	+135.752%
2026-03-12	12.0000	12.0000	11.3000	11.3000	-15.038%	10	153	+135.752%
2026-03-11	13.5000	13.5000	12.9000	13.3000	-8.213%	7	152	+100.301%
2026-03-10	14.4900	14.4900	14.4900	14.4900	+31.131%	4	147	+83.851%
2026-03-09	11.0500	11.0500	11.0500	11.0500	-12.992%	1	151	+141.086%
2026-03-06	12.6200	12.7000	12.6200	12.7000	-5.365%	2	153	+109.764%
2026-03-05	13.9500	13.9500	13.4200	13.4200	-16.282%	5	151	+98.510%
2026-02-27	16.0300	16.0300	16.0300	16.0300	-6.748%	15	148	+66.188%
2026-02-26	17.1900	17.1900	17.1900	17.1900	+8.181%	1	148	+54.974%
2026-02-23	16.3100	16.3100	15.8900	15.8900	-2.991%	14	148	+67.653%
2026-02-18	16.3800	16.3800	16.3800	16.3800	+4.598%	11	148	+62.637%
2026-02-17	15.6600	15.6600	15.6600	15.6600	-6.396%	1	148	+70.115%
2026-02-13	16.7300	16.7300	16.7300	16.7300	-4.016%	1	148	+59.235%
2026-02-12	17.4300	17.4300	17.4300	17.4300	-14.222%	1	148	+52.840%
2026-02-11	20.3200	20.3200	20.3200	20.3200	-5.926%	10	148	+31.102%
2026-02-10	21.9700	21.9700	21.6000	21.6000	+1.218%	2	148	+23.333%
2026-02-09	21.3400	21.3400	21.3400	21.3400	+32.136%	3	148	+24.836%
2026-02-05	16.4000	16.4000	16.1500	16.1500	-11.652%	3	145	+64.954%
2026-02-03	18.2800	18.2800	18.2800	18.2800	-18.683%	10	144	+45.733%
2026-02-02	22.2400	22.4800	22.2400	22.4800	+9.020%	7	144	+18.505%
2026-01-30	20.4800	20.6200	20.3200	20.6200	-4.669%	18	141	+29.195%
2026-01-29	20.8300	21.6300	19.8200	21.6300	-4.839%	3	125	+23.162%
2026-01-28	23.7900	23.7900	22.7300	22.7300	+14.624%	4	124	+17.202%
2026-01-22	19.8300	19.8300	19.8300	19.8300	+12.224%	1	128	+34.342%
2026-01-21	17.8200	17.8200	17.6700	17.6700	-0.113%	2	127	+50.764%
2026-01-20	18.3100	18.3800	17.6900	17.6900	-12.426%	3	127	+50.594%
2026-01-14	21.2400	21.2500	20.2000	20.2000	+5.538%	3	127	+31.881%
2025-12-31	19.9200	19.9200	19.1400	19.1400	-14.515%	10	125	+39.185%
2025-12-26	22.3900	22.3900	22.3900	22.3900	+0.947%	6	125	+18.982%
2025-12-24	22.1800	22.1800	22.1800	22.1800	+8.248%	1	121	+20.108%
2025-12-23	20.4900	20.4900	20.4900	20.4900	+2.093%	1	121	+30.015%
2025-12-22	19.7900	20.0700	19.7900	20.0700	+16.686%	3	120	+32.735%
2025-12-17	17.2000	17.2000	17.2000	17.2000	-18.367%	1	120	+54.884%
2025-12-12	21.0700	21.0700	21.0700	21.0700	-14.696%	1	119	+26.436%
2025-12-10	24.7200	24.7200	24.7000	24.7000	+6.420%	2	118	+7.854%
2025-12-04	23.2200	23.2200	23.2100	23.2100	+0.259%	2	118	+14.778%
2025-12-01	23.1500	23.1500	23.1500	23.1500	+28.113%	4	117	+15.076%
2025-11-21	18.0700	18.0700	18.0700	18.0700	-7.994%	2	119	+47.427%
2025-11-18	19.6400	19.6400	19.6400	19.6400	-3.441%	1	117	+35.642%
2025-11-17	20.3400	20.3400	20.3400	20.3400	-26.117%	1	117	+30.973%
2025-11-12	27.6000	27.6100	27.5300	27.5300	+0.732%	18	116	-3.233%
2025-11-11	27.3300	27.3300	27.3300	27.3300	+10.917%	1	134	-2.525%
2025-11-10	24.6400	24.6400	24.6400	24.6400	-12.994%	1	135	+8.117%
2025-11-03	28.3200	28.3200	28.3200	28.3200	+4.003%	18	116	-5.932%
2025-10-31	27.2300	27.2300	27.2300	27.2300	+0.740%	1	116	-2.167%
2025-10-30	27.0300	27.0300	27.0300	27.0300	-6.113%	2	116	-1.443%
2025-10-29	29.6600	29.6600	28.7900	28.7900	+12.549%	3	118	-7.468%
2025-10-27	25.3100	25.5800	25.3100	25.5800	+21.232%	9	109	+4.144%
2025-10-22	21.0800	21.1000	21.0800	21.1000	-0.047%	2	109	+26.256%
2025-10-21	21.0800	21.1100	21.0800	21.1100	-0.985%	2	108	+26.196%
2025-10-20	20.9900	21.3300	20.9800	21.3200	+11.916%	30	107	+24.953%
2025-10-17	19.1600	19.1600	19.0500	19.0500	-1.346%	36	92	+39.843%
2025-10-16	19.2300	19.3300	19.1700	19.3100	+10.977%	24	74	+37.960%
2025-10-14	17.4000	17.4000	17.4000	17.4000	-0.571%	3	55	+53.103%
2025-10-10	19.6800	19.6800	17.5000	17.5000	-22.669%	7	55	+52.229%
2025-10-03	21.6500	22.6400	21.6500	22.6300	+10.122%	103	53	+17.720%
2025-10-02	20.5500	20.5500	20.5500	20.5500	+5.223%	2	2	+29.635%
2025-09-30	19.5200	19.5300	19.5200	19.5300	0.000%	2	1	+36.406%

.dark-mode .PtR3Yn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtR3Yn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C735SPY Sep 30 2026 735.00 Call (SPY260930C00735000)option OPRA

SPY20260930C735
SPY Sep 30 2026 735.00 Call (SPY260930C00735000)
option OPRA