Dark

SPY20260930C740
SPY Sep 30 2026 740.00 Call (SPY260930C00740000)
option OPRA

EOD

Jul 27, 2026

20.46-2.105%(-0.44)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	24.1700	24.1700	19.3600	20.4600	-2.105%	162	1,561	0.000%
2026-07-24	21.3500	23.1300	20.3000	20.9000	-3.642%	249	1,508	-2.105%
2026-07-23	22.6900	23.1300	20.2000	21.6900	-21.356%	232	1,395	-5.671%
2026-07-22	27.6600	27.8400	26.0500	27.5800	+2.338%	4	1,335	-25.816%
2026-07-21	25.8200	27.5000	25.1900	26.9500	+13.093%	70	1,336	-24.082%
2026-07-20	26.9000	27.7200	23.6700	23.8300	-5.511%	62	1,390	-14.142%
2026-07-17	24.9500	27.4700	24.3000	25.2200	-17.148%	62	1,342	-18.874%
2026-07-16	31.0000	31.0000	30.4400	30.4400	-4.816%	8	1,333	-32.786%
2026-07-15	32.5800	32.5800	30.3100	31.9800	+2.238%	5	1,334	-36.023%
2026-07-14	31.0300	31.2800	31.0300	31.2800	+5.108%	2	1,336	-34.591%
2026-07-13	31.3200	31.3200	29.7600	29.7600	-9.544%	6	1,335	-31.250%
2026-07-10	32.0000	33.6200	31.4000	32.9000	+3.264%	25	1,334	-37.812%
2026-07-09	29.1900	31.8600	27.8000	31.8600	+17.348%	20	1,349	-35.782%
2026-07-08	27.3000	27.3000	24.8800	27.1500	-7.275%	76	1,354	-24.641%
2026-07-07	30.9400	31.2200	28.0000	29.2800	-9.153%	12	1,365	-30.123%
2026-07-06	30.5000	32.2300	30.5000	32.2300	+15.977%	10	1,361	-36.519%
2026-07-02	31.1900	32.1200	25.7400	27.7900	-8.041%	93	1,354	-26.376%
2026-07-01	28.0200	31.7000	27.7500	30.2200	-1.724%	45	1,354	-32.296%
2026-06-30	27.9500	30.9000	27.9500	30.7500	+12.514%	153	1,362	-33.463%
2026-06-29	26.7400	27.3700	24.8500	27.3300	+24.227%	252	1,366	-25.137%
2026-06-26	22.1800	25.6900	22.0000	22.0000	-7.834%	29	1,364	-7.000%
2026-06-25	27.4300	27.4300	23.8700	23.8700	-2.252%	9	1,361	-14.286%
2026-06-24	25.9400	28.2900	23.9800	24.4200	-4.460%	27	1,366	-16.216%
2026-06-23	26.0900	28.5500	25.5600	25.5600	-18.857%	39	1,364	-19.953%
2026-06-22	32.2000	32.2000	30.8000	31.5000	-7.052%	14	1,361	-35.048%
2026-06-18	33.8000	33.8900	31.9700	33.8900	+16.380%	126	1,336	-39.628%
2026-06-17	34.1700	35.2900	28.5700	29.1200	-16.226%	97	1,336	-29.739%
2026-06-16	37.9200	38.2300	34.7600	34.7600	-6.810%	51	1,336	-41.139%
2026-06-15	35.3600	39.5600	35.3600	37.3000	+22.295%	67	1,366	-45.147%
2026-06-12	29.8300	32.4600	27.9300	30.5000	+4.883%	185	1,366	-32.918%
2026-06-11	24.6200	29.9400	23.6400	29.0800	+25.507%	332	1,366	-29.642%
2026-06-10	26.9400	29.6000	23.1700	23.1700	-19.465%	123	1,542	-11.696%
2026-06-09	32.2700	33.1100	22.9900	28.7700	-3.359%	138	1,556	-28.884%
2026-06-08	33.2100	33.3900	29.6000	29.7700	+6.321%	180	1,523	-31.273%
2026-06-05	37.0000	37.0700	28.0000	28.0000	-33.413%	122	1,549	-26.929%
2026-06-04	39.3500	42.7000	39.3500	42.0500	+4.007%	6	1,480	-51.344%
2026-06-03	42.0000	42.0000	40.4300	40.4300	-8.405%	5	1,475	-49.394%
2026-06-02	43.3400	44.1400	43.3400	44.1400	+2.223%	14	1,473	-53.647%
2026-06-01	40.8800	43.1800	40.8800	43.1800	+3.574%	7	1,476	-52.617%
2026-05-29	41.8600	42.3500	41.1200	41.6900	+1.733%	16	1,480	-50.923%
2026-05-28	40.0000	41.2600	40.0000	40.9800	+5.619%	13	1,477	-50.073%
2026-05-27	38.7900	38.8600	37.6500	38.8000	-0.257%	50	1,482	-47.268%
2026-05-26	38.7100	39.9500	37.7700	38.9000	+7.996%	36	1,519	-47.404%
2026-05-22	36.2400	37.9500	35.9600	36.0200	+5.476%	146	1,515	-43.198%
2026-05-21	31.5600	34.9000	31.3800	34.1500	+1.275%	98	1,551	-40.088%
2026-05-20	30.4800	34.0900	30.4800	33.7200	+12.325%	27	1,551	-39.324%
2026-05-19	28.9400	31.7500	28.9400	30.0200	-6.509%	76	1,548	-31.845%
2026-05-18	33.2100	33.5100	30.4300	32.1100	-7.809%	108	1,548	-36.282%
2026-05-15	34.5800	36.6500	34.4200	34.8300	-13.894%	51	1,548	-41.258%
2026-05-14	39.2100	41.6700	38.6000	40.4500	+9.324%	25	1,530	-49.419%
2026-05-13	32.3300	37.5600	32.2900	37.0000	+11.479%	63	1,532	-44.703%
2026-05-12	33.0000	33.9100	30.0600	33.1900	-3.377%	122	1,532	-38.355%
2026-05-11	33.0900	35.5700	33.0900	34.3500	+3.745%	113	1,532	-40.437%
2026-05-08	31.6100	33.8300	31.6100	33.1100	+12.888%	34	1,504	-38.206%
2026-05-07	31.3600	32.3700	29.3300	29.3300	-6.563%	244	1,509	-30.242%
2026-05-06	28.4600	31.6700	28.3400	31.3900	+21.478%	196	1,347	-34.820%
2026-05-05	24.3600	25.8400	24.3600	25.8400	+16.765%	100	1,419	-20.820%
2026-05-04	23.3400	24.0000	22.1300	22.1300	-8.780%	96	1,337	-7.546%
2026-05-01	24.0200	25.3300	24.0200	24.2600	+7.108%	18	1,332	-15.664%
2026-04-30	20.2300	23.0000	20.2300	22.6500	+17.479%	184	1,332	-9.669%
2026-04-29	18.4300	19.3100	18.3300	19.2800	+0.521%	85	1,175	+6.120%
2026-04-28	20.1900	20.1900	19.0800	19.1800	-12.500%	11	1,112	+6.674%
2026-04-27	21.6700	21.9700	21.3400	21.9200	+1.247%	10	1,106	-6.661%
2026-04-24	19.8200	21.6500	19.4400	21.6500	+15.837%	289	1,107	-5.497%
2026-04-23	19.8000	20.5000	17.9100	18.6900	-5.223%	125	1,104	+9.470%
2026-04-22	18.8000	19.8400	18.8000	19.7200	+12.686%	28	1,037	+3.753%
2026-04-21	20.4200	20.4200	17.2300	17.5000	-9.138%	313	1,106	+16.914%
2026-04-20	19.5000	19.5000	18.7100	19.2600	-1.534%	199	1,106	+6.231%
2026-04-17	17.8500	20.5700	17.8500	19.5600	+26.520%	674	1,081	+4.601%
2026-04-16	16.0000	16.0000	15.4600	15.4600	+3.758%	5	559	+32.342%
2026-04-15	12.5000	14.9000	12.5000	14.9000	+21.434%	228	558	+37.315%
2026-04-14	10.3000	12.3700	10.3000	12.2700	+40.068%	26	485	+66.748%
2026-04-13	8.7600	8.7600	8.7600	8.7600	+1.389%	5	477	+133.562%
2026-04-10	8.5800	8.6400	8.5800	8.6400	+4.474%	21	472	+136.806%
2026-04-09	7.4800	8.5300	7.4800	8.2700	+8.388%	35	493	+147.400%
2026-04-08	7.6200	7.7200	7.4000	7.6300	+39.744%	11	470	+168.152%
2026-04-07	4.6500	5.4600	4.5800	5.4600	+6.226%	9	468	+274.725%
2026-04-06	5.2100	5.2100	4.9000	5.1400	+4.684%	58	468	+298.054%
2026-04-02	4.2300	5.1000	4.2200	4.9100	-7.008%	54	471	+316.701%
2026-04-01	5.4500	5.4500	5.2800	5.2800	+21.101%	3	471	+287.500%
2026-03-31	3.7200	4.3600	3.7200	4.3600	+32.927%	108	468	+369.266%
2026-03-30	3.7100	3.7700	3.2400	3.2800	-10.870%	224	400	+523.780%
2026-03-27	4.4000	4.4000	3.6800	3.6800	-23.333%	38	412	+455.978%
2026-03-26	5.8500	5.8500	4.8000	4.8000	-25.466%	8	438	+326.250%
2026-03-25	6.8700	6.8700	6.3700	6.4400	+0.625%	184	442	+217.702%
2026-03-24	6.0300	6.4000	6.0300	6.4000	-5.744%	25	483	+219.688%
2026-03-23	6.6600	7.5000	6.5200	6.7900	+8.640%	206	488	+201.325%
2026-03-20	6.6100	6.6100	5.8200	6.2500	-4.871%	56	342	+227.360%
2026-03-19	7.1300	7.2600	6.5300	6.5700	-25.763%	11	368	+211.416%
2026-03-18	8.8500	8.8500	8.8500	8.8500	-6.744%	29	370	+131.186%
2026-03-17	9.7600	9.7600	9.4900	9.4900	0.000%	10	399	+115.595%
2026-03-16	9.4500	9.7200	9.4500	9.4900	+6.629%	80	398	+115.595%
2026-03-13	10.0900	10.0900	8.9000	8.9000	-11.881%	95	415	+129.888%
2026-03-12	10.6600	10.6600	10.1000	10.1000	-16.872%	4	336	+102.574%
2026-03-11	12.1500	12.1500	12.1500	12.1500	-4.331%	5	345	+68.395%
2026-03-10	11.8700	12.7000	11.8700	12.7000	+21.299%	13	340	+61.102%
2026-03-09	9.1400	10.4700	9.1400	10.4700	-6.099%	175	347	+95.415%
2026-03-06	11.5300	11.5300	11.1500	11.1500	-20.641%	4	517	+83.498%
2026-03-04	12.9000	14.0500	12.9000	14.0500	+8.494%	3	515	+45.623%
2026-03-03	12.0000	12.9500	12.0000	12.9500	-5.405%	11	514	+57.992%
2026-03-02	13.6900	13.6900	13.6900	13.6900	-4.266%	1	508	+49.452%
2026-02-26	14.3000	14.3000	14.3000	14.3000	-4.284%	3	507	+43.077%
2026-02-24	14.9400	14.9400	14.9400	14.9400	+6.638%	10	504	+36.948%
2026-02-23	13.6500	14.1000	13.6000	14.0100	-9.613%	60	514	+46.039%
2026-02-20	15.5000	15.5000	15.5000	15.5000	+9.851%	3	489	+32.000%
2026-02-19	14.4800	14.4800	14.1100	14.1100	-5.933%	3	492	+45.004%
2026-02-13	15.0000	15.0000	15.0000	15.0000	-4.337%	1	490	+36.400%
2026-02-12	15.7000	15.7000	15.6800	15.6800	-13.704%	70	490	+30.485%
2026-02-11	18.1700	18.1700	18.1700	18.1700	-2.154%	10	420	+12.603%
2026-02-10	19.3100	19.3200	18.5700	18.5700	+29.228%	3	410	+10.178%
2026-02-05	14.2100	14.3700	14.1900	14.3700	-14.870%	101	410	+42.380%
2026-02-04	16.8800	16.8800	16.8800	16.8800	-10.923%	5	385	+21.209%
2026-01-30	18.9500	18.9500	18.9500	18.9500	-4.630%	1	385	+7.968%
2026-01-29	19.8700	19.8700	19.8700	19.8700	-3.824%	3	384	+2.969%
2026-01-28	21.2000	21.2000	20.6600	20.6600	+0.438%	11	389	-0.968%
2026-01-27	20.6000	20.8800	20.5500	20.5700	+5.217%	30	397	-0.535%
2026-01-26	19.5500	19.5500	19.5500	19.5500	+26.374%	1	369	+4.655%
2026-01-20	15.4700	15.4700	15.4700	15.4700	-26.087%	1	368	+32.256%
2026-01-15	20.9300	20.9300	20.9300	20.9300	+4.493%	1	369	-2.246%
2026-01-12	20.0300	20.0300	20.0300	20.0300	-6.794%	216	370	+2.147%
2026-01-09	21.4900	21.4900	21.4900	21.4900	+12.808%	1	226	-4.793%
2026-01-08	19.4200	19.4200	19.0500	19.0500	-9.801%	2	226	+7.402%
2026-01-07	21.1200	21.1200	21.1200	21.1200	+4.503%	5	225	-3.125%
2026-01-06	19.5400	20.2100	19.5400	20.2100	+5.978%	15	225	+1.237%
2026-01-05	19.4600	19.4600	19.0700	19.0700	+7.497%	2	215	+7.289%
2025-12-31	17.7200	17.7400	17.7200	17.7400	-5.688%	5	215	+15.333%
2025-12-29	18.8100	18.8100	18.8100	18.8100	-2.891%	5	215	+8.772%
2025-12-23	19.3700	19.3700	19.3700	19.3700	+9.004%	1	210	+5.627%
2025-12-22	17.7700	17.7700	17.7700	17.7700	+4.101%	1	209	+15.138%
2025-12-19	17.0700	17.0700	17.0700	17.0700	+15.338%	10	209	+19.859%
2025-12-17	14.8000	14.8000	14.8000	14.8000	-12.270%	1	199	+38.243%
2025-12-16	16.8600	16.8700	16.8600	16.8700	-21.862%	2	199	+21.280%
2025-12-12	21.5900	21.5900	21.5900	21.5900	+5.885%	1	198	-5.234%
2025-12-11	20.3900	20.3900	20.3900	20.3900	-3.502%	1	196	+0.343%
2025-12-09	21.1300	21.1300	21.1300	21.1300	-4.820%	1	196	-3.171%
2025-12-05	22.1900	22.2000	22.1900	22.2000	+1.742%	2	195	-7.838%
2025-12-03	21.8200	21.8200	21.8200	21.8200	+2.201%	1	195	-6.233%
2025-11-26	20.8900	21.7500	20.5500	21.3500	+16.539%	5	199	-4.169%
2025-11-24	18.3200	18.3200	18.3200	18.3200	+14.572%	1	199	+11.681%
2025-11-21	14.9500	15.9900	14.9500	15.9900	+1.203%	9	198	+27.955%
2025-11-20	20.7500	20.7700	15.6300	15.8000	-10.532%	13	198	+29.494%
2025-11-19	17.6600	17.6600	17.6600	17.6600	-7.053%	1	195	+15.855%
2025-11-14	18.8200	19.0000	18.8200	19.0000	-9.091%	9	194	+7.684%
2025-11-13	21.8500	21.8500	20.9000	20.9000	-12.880%	2	193	-2.105%
2025-11-10	22.6900	24.0300	21.5500	23.9900	+34.398%	16	192	-14.714%
2025-11-07	19.0000	19.0000	17.8500	17.8500	-25.780%	5	194	+14.622%
2025-11-05	24.0500	24.0500	24.0500	24.0500	-9.586%	2	195	-14.927%
2025-11-03	26.6000	26.6000	26.6000	26.6000	+7.301%	1	196	-23.083%
2025-10-31	24.7900	24.7900	24.7900	24.7900	-3.653%	1	196	-17.467%
2025-10-30	25.7300	25.7300	25.7300	25.7300	-4.100%	1	197	-20.482%
2025-10-29	27.9200	27.9200	26.8300	26.8300	+4.928%	4	197	-23.742%
2025-10-28	25.3300	25.5700	25.3300	25.5700	+5.140%	2	194	-19.984%
2025-10-27	23.0400	24.3200	23.0400	24.3200	+13.539%	12	194	-15.872%
2025-10-24	21.1000	21.4200	21.1000	21.4200	+11.795%	2	194	-4.482%
2025-10-21	19.2100	19.2100	19.1600	19.1600	-1.288%	2	194	+6.785%
2025-10-20	18.8900	19.4300	18.8400	19.4100	+6.707%	139	193	+5.410%
2025-10-17	17.9600	18.1900	17.2700	18.1900	+3.235%	42	96	+12.479%
2025-10-16	17.6200	17.6200	17.6200	17.6200	-11.768%	2	75	+16.118%
2025-10-15	19.9700	19.9700	19.9700	19.9700	+18.516%	3	74	+2.454%
2025-10-14	16.8500	16.8500	16.8500	16.8500	-0.941%	1	74	+21.424%
2025-10-13	17.0100	17.0100	17.0100	17.0100	-4.972%	2	73	+20.282%
2025-10-10	17.9800	17.9800	17.9000	17.9000	-14.313%	3	73	+14.302%
2025-10-08	20.8900	20.8900	20.8900	20.8900	+7.404%	1	70	-2.058%
2025-10-07	20.9300	20.9300	19.1000	19.4500	-5.399%	5	69	+5.193%
2025-10-06	19.8000	20.7800	19.8000	20.5600	-0.291%	9	66	-0.486%
2025-10-03	19.9300	20.6600	19.7700	20.6200	+6.453%	11	61	-0.776%
2025-10-02	19.3700	19.3700	19.3700	19.3700	+9.745%	1	55	+5.627%
2025-10-01	17.0100	17.6500	17.0100	17.6500	+3.885%	106	54	+15.921%
2025-09-29	16.9900	16.9900	16.9900	16.9900	0.000%	3	3	+20.424%

.dark-mode .rVYLm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rVYLm7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C740SPY Sep 30 2026 740.00 Call (SPY260930C00740000)option OPRA

SPY20260930C740
SPY Sep 30 2026 740.00 Call (SPY260930C00740000)
option OPRA