Dark

SPY20260930C745
SPY Sep 30 2026 745.00 Call (SPY260930C00745000)
option OPRA

EOD

Jul 27, 2026

17.34-1.253%(-0.22)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.7400	20.7400	16.6500	17.3400	-1.253%	54	3,461	0.000%
2026-07-24	18.4400	20.1800	17.4500	17.5600	-4.875%	113	3,449	-1.253%
2026-07-23	19.8000	20.2500	17.3300	18.4600	-21.713%	464	3,481	-6.067%
2026-07-22	23.1000	24.5800	22.8800	23.5800	-0.169%	90	3,241	-26.463%
2026-07-21	22.7600	24.0000	21.5700	23.6200	+13.667%	43	3,290	-26.588%
2026-07-20	23.8500	24.3000	20.4300	20.7800	-6.523%	134	3,284	-16.554%
2026-07-17	21.6200	24.0000	21.6200	22.2300	-14.664%	269	3,276	-21.997%
2026-07-16	26.7500	27.0200	25.2000	26.0500	-9.233%	361	3,298	-33.436%
2026-07-15	29.1600	29.4400	26.4900	28.7000	+4.706%	9	3,474	-39.582%
2026-07-14	26.4000	28.0000	26.3000	27.4100	+4.221%	187	3,479	-36.738%
2026-07-13	27.7100	27.7100	25.7300	26.3000	-12.011%	20	3,394	-34.068%
2026-07-10	28.0500	29.8900	28.0300	29.8900	+5.618%	34	3,387	-41.987%
2026-07-09	26.8400	28.3000	26.8400	28.3000	+17.574%	24	3,357	-38.728%
2026-07-08	23.6400	24.4900	22.0000	24.0700	-8.305%	14	3,349	-27.960%
2026-07-07	27.5000	27.5000	24.9300	26.2500	-7.538%	28	3,347	-33.943%
2026-07-06	27.0300	28.8000	26.8700	28.3900	+15.830%	74	3,347	-38.922%
2026-07-02	26.7700	29.0800	23.7400	24.5100	-9.657%	335	3,257	-29.253%
2026-07-01	25.7700	27.9600	24.4900	27.1300	-1.345%	46	3,257	-36.086%
2026-06-30	25.5700	27.6000	25.5700	27.5000	+14.013%	2,009	3,257	-36.945%
2026-06-29	23.1700	24.1600	20.8000	24.1200	+15.573%	19	1,425	-28.109%
2026-06-26	19.7700	21.7400	19.6200	20.8700	-0.287%	1,863	1,428	-16.914%
2026-06-25	23.1600	23.1600	20.2200	20.9300	-10.974%	50	3,274	-17.152%
2026-06-24	23.0900	25.1900	21.1600	23.5100	+1.336%	42	3,265	-26.244%
2026-06-23	22.6600	25.3000	22.6600	23.2000	-18.453%	1,901	3,290	-25.259%
2026-06-22	31.1200	31.1200	27.6200	28.4500	-6.568%	83	1,431	-39.051%
2026-06-18	28.7600	30.6800	28.2400	30.4500	+16.488%	441	1,494	-43.054%
2026-06-17	31.8300	32.0500	25.6000	26.1400	-19.396%	19	1,494	-33.665%
2026-06-16	33.1500	33.1500	32.4300	32.4300	-6.864%	44	1,494	-46.531%
2026-06-15	33.0000	35.7000	33.0000	34.8200	+26.388%	46	1,349	-50.201%
2026-06-12	25.7300	29.5300	25.7300	27.5500	+2.037%	443	1,349	-37.060%
2026-06-11	21.0400	27.0000	21.0400	27.0000	+27.179%	41	1,349	-35.778%
2026-06-10	24.0900	26.4100	20.7900	21.2300	-15.080%	129	1,336	-18.323%
2026-06-09	30.0600	30.6700	20.0000	25.0000	-6.332%	29	1,435	-30.640%
2026-06-08	29.7300	30.1500	26.6900	26.6900	-2.591%	52	1,432	-35.032%
2026-06-05	34.4800	34.4800	26.4100	27.4000	-28.065%	127	1,430	-36.715%
2026-06-04	35.1300	38.0900	35.1300	38.0900	+0.661%	4	1,408	-54.476%
2026-06-03	38.1000	38.2900	37.0900	37.8400	-6.151%	15	1,408	-54.175%
2026-06-02	39.5000	40.3200	39.5000	40.3200	+1.690%	6	1,408	-56.994%
2026-06-01	37.5000	40.4600	37.5000	39.6500	+3.094%	15	1,408	-56.267%
2026-05-29	38.9500	39.0300	37.8700	38.4600	+2.587%	21	1,411	-54.914%
2026-05-28	34.9300	37.7900	34.4200	37.4900	+5.606%	13	1,416	-53.748%
2026-05-27	35.9600	35.9600	34.2100	35.5000	+1.836%	19	1,419	-51.155%
2026-05-26	35.2900	35.9800	34.4900	34.8600	+5.381%	21	1,433	-50.258%
2026-05-22	33.8200	34.8200	32.4300	33.0800	+6.128%	53	1,434	-47.582%
2026-05-21	29.8400	32.0700	29.2500	31.1700	+0.906%	59	1,433	-44.370%
2026-05-20	27.4800	31.0400	27.4800	30.8900	+11.799%	26	1,433	-43.865%
2026-05-19	26.6900	28.7000	25.5000	27.6300	-1.847%	47	1,440	-37.242%
2026-05-18	30.2500	30.2500	28.1500	28.1500	-12.360%	77	1,440	-38.401%
2026-05-15	31.4700	33.4900	31.4700	32.1200	-13.586%	23	1,440	-46.015%
2026-05-14	35.1800	38.2800	35.1100	37.1700	+8.241%	25	1,434	-53.349%
2026-05-13	30.1100	34.3400	30.1100	34.3400	+13.558%	21	1,441	-49.505%
2026-05-12	29.1000	30.2400	27.8800	30.2400	-3.694%	87	1,441	-42.659%
2026-05-11	30.7100	32.5500	30.7100	31.4000	+4.423%	84	1,441	-44.777%
2026-05-08	28.7500	30.7000	28.5900	30.0700	+11.784%	112	1,440	-42.335%
2026-05-07	28.4100	29.2500	26.6300	26.9000	-6.174%	29	1,453	-35.539%
2026-05-06	25.2300	28.7100	25.2300	28.6700	+26.022%	24	1,430	-39.519%
2026-05-05	21.3500	22.7500	21.3500	22.7500	+18.182%	166	1,427	-23.780%
2026-05-04	21.1700	21.2300	19.2500	19.2500	-10.797%	3	1,299	-9.922%
2026-05-01	20.9600	22.5300	20.9600	21.5800	+5.784%	94	1,318	-19.648%
2026-04-30	18.4100	20.4000	17.6000	20.4000	+22.966%	246	1,318	-15.000%
2026-04-29	16.7400	16.9600	16.1000	16.5900	-5.524%	42	1,095	+4.521%
2026-04-28	17.3200	17.5600	16.8900	17.5600	-7.139%	12	1,060	-1.253%
2026-04-27	19.1800	19.2400	18.8000	18.9100	-1.047%	10	1,066	-8.302%
2026-04-24	17.4600	19.1100	16.9600	19.1100	+17.455%	100	1,064	-9.262%
2026-04-23	17.4200	18.3000	16.2700	16.2700	-9.004%	970	995	+6.577%
2026-04-22	16.9400	17.8800	16.9400	17.8800	+19.200%	40	1,463	-3.020%
2026-04-21	17.2900	18.0000	15.0000	15.0000	-9.964%	110	1,430	+15.600%
2026-04-20	17.0000	17.3100	16.5700	16.6600	-4.800%	287	1,430	+4.082%
2026-04-17	15.9200	18.1400	15.9200	17.5000	+28.393%	145	1,482	-0.914%
2026-04-16	13.5800	14.5400	13.0600	13.6300	+3.493%	55	1,437	+27.219%
2026-04-15	12.1000	13.1700	11.9600	13.1700	+24.245%	23	1,390	+31.663%
2026-04-14	9.4000	10.6000	9.4000	10.6000	+38.201%	927	1,381	+63.585%
2026-04-13	6.5100	7.6700	6.5100	7.6700	+6.233%	55	926	+126.076%
2026-04-10	7.3600	7.3600	7.2200	7.2200	+15.705%	5	942	+140.166%
2026-04-08	6.7000	6.7000	6.2400	6.2400	+36.543%	3	942	+177.885%
2026-04-07	4.0900	4.5700	3.9800	4.5700	+6.527%	66	940	+279.431%
2026-04-06	4.2900	4.2900	4.2900	4.2900	-6.536%	1	939	+304.196%
2026-04-01	4.5900	4.5900	4.5900	4.5900	+16.203%	1	939	+277.778%
2026-03-31	3.2000	4.0000	3.2000	3.9500	+46.840%	8	939	+338.987%
2026-03-30	3.1300	3.1300	2.6900	2.6900	-10.927%	3	937	+544.610%
2026-03-27	3.5200	3.5200	3.0200	3.0200	-38.742%	18	937	+474.172%
2026-03-26	4.9400	4.9400	4.9300	4.9300	-5.736%	2	936	+251.724%
2026-03-25	5.8400	5.8400	5.2200	5.2300	-1.507%	450	936	+231.549%
2026-03-24	5.0100	5.3100	5.0100	5.3100	-5.516%	2	548	+226.554%
2026-03-23	5.9500	5.9500	5.6200	5.6200	+17.083%	5	549	+208.541%
2026-03-20	5.3600	5.4000	4.8000	4.8000	-15.044%	232	549	+261.250%
2026-03-19	6.0000	6.0000	5.6500	5.6500	-24.967%	23	384	+206.903%
2026-03-18	7.5300	7.5300	7.5300	7.5300	-6.691%	8	386	+130.279%
2026-03-16	8.0700	8.0700	8.0700	8.0700	-0.616%	109	392	+114.870%
2026-03-13	8.0400	8.1200	8.0400	8.1200	-7.200%	4	330	+113.547%
2026-03-12	8.7100	8.7500	8.7100	8.7500	-9.887%	2	330	+98.171%
2026-03-11	9.7100	9.7100	9.7100	9.7100	-8.826%	1	329	+78.579%
2026-03-10	11.1900	11.1900	10.6500	10.6500	+33.962%	4	329	+62.817%
2026-03-09	7.8900	7.9500	7.8900	7.9500	-22.059%	10	327	+118.113%
2026-03-06	9.5500	10.2000	9.5500	10.2000	+3.553%	4	327	+70.000%
2026-03-03	9.8000	10.0000	9.6500	9.8500	-17.848%	5	325	+76.041%
2026-02-27	11.9900	12.0200	11.9700	11.9900	-18.767%	20	324	+44.621%
2026-02-25	14.7600	14.7600	14.7600	14.7600	+5.053%	20	284	+17.480%
2026-02-18	14.0500	14.0500	14.0500	14.0500	+11.067%	3	284	+23.416%
2026-02-17	11.5000	12.6500	11.5000	12.6500	-5.667%	4	284	+37.075%
2026-02-13	13.4100	13.4100	13.4100	13.4100	-3.177%	1	282	+29.306%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-13.707%	3	282	+25.199%
2026-02-04	16.0500	16.0500	16.0500	16.0500	+10.309%	1	279	+8.037%
2026-02-03	15.6000	15.6000	14.5500	14.5500	+1.394%	4	278	+19.175%
2026-01-20	14.3500	14.3500	14.3500	14.3500	-21.024%	2	278	+20.836%
2026-01-13	18.4000	18.4300	18.1700	18.1700	-2.574%	4	278	-4.568%
2026-01-07	18.6500	18.6500	18.6500	18.6500	+24.333%	1	276	-7.024%
2026-01-02	15.0000	15.0000	15.0000	15.0000	-13.644%	1	276	+15.600%
2025-12-23	16.5300	17.3700	16.5300	17.3700	-0.913%	2	275	-0.173%
2025-12-15	17.5300	17.5300	17.5300	17.5300	-10.103%	6	274	-1.084%
2025-12-10	19.5000	19.5000	19.5000	19.5000	+29.568%	1	274	-11.077%
2025-11-21	13.5200	15.0500	13.5200	15.0500	+13.499%	9	274	+15.216%
2025-11-20	13.9500	13.9500	13.2400	13.2600	-16.341%	3	266	+30.769%
2025-11-19	16.8500	16.8500	15.8500	15.8500	-0.938%	2	264	+9.401%
2025-11-18	16.0500	16.0500	16.0000	16.0000	-13.793%	4	264	+8.375%
2025-11-06	18.8800	18.8800	18.5600	18.5600	-16.659%	3	264	-6.573%
2025-11-04	22.5200	22.5200	22.2700	22.2700	-1.022%	2	263	-22.137%
2025-10-30	22.5000	22.5000	22.5000	22.5000	-12.689%	1	261	-22.933%
2025-10-29	25.6900	25.7700	25.6900	25.7700	+2.998%	25	260	-32.712%
2025-10-28	25.0200	25.0200	25.0200	25.0200	+11.746%	1	235	-30.695%
2025-10-27	22.3900	22.3900	22.3900	22.3900	+33.512%	1	234	-22.555%
2025-10-23	16.7900	16.7900	16.7700	16.7700	-4.062%	2	234	+3.399%
2025-10-22	17.5000	17.5000	17.4800	17.4800	-0.851%	2	234	-0.801%
2025-10-20	16.8000	17.6700	16.8000	17.6300	+8.760%	60	233	-1.645%
2025-10-17	15.5600	16.5900	15.4800	16.2100	+0.309%	60	202	+6.971%
2025-10-16	18.1500	18.1500	16.1600	16.1600	+4.460%	6	172	+7.302%
2025-10-10	15.4700	15.4700	15.4700	15.4700	-17.581%	1	170	+12.088%
2025-10-08	18.7800	18.7800	18.7700	18.7700	-0.319%	2	169	-7.619%
2025-10-06	18.0800	18.8600	18.0600	18.8300	+0.106%	6	168	-7.913%
2025-10-03	18.8200	18.8300	18.8000	18.8100	+22.302%	306	165	-7.815%
2025-10-01	15.4100	15.4100	15.3800	15.3800	-3.270%	13	12	+12.744%
2025-09-30	15.9400	15.9400	15.8900	15.9000	0.000%	4	0	+9.057%

.dark-mode .VZH9D8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VZH9D8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C745SPY Sep 30 2026 745.00 Call (SPY260930C00745000)option OPRA

SPY20260930C745
SPY Sep 30 2026 745.00 Call (SPY260930C00745000)
option OPRA