Dark

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

EOD

Sep 10, 2026

18.55-10.645%(-2.21)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	18.7900	19.5600	18.0700	18.5500	-10.645%	23	4,679	0.000%
2026-09-09	22.4300	22.7500	20.7600	20.7600	-13.138%	6	4,678	-10.645%
2026-09-08	27.4800	27.9500	23.9000	23.9000	-15.098%	178	4,673	-22.385%
2026-09-04	30.2600	30.2600	27.4900	28.1500	-11.030%	183	4,430	-34.103%
2026-09-03	28.1700	31.7900	27.5600	31.6400	+23.401%	425	4,430	-41.372%
2026-09-02	23.2900	25.6400	23.2900	25.6400	+16.811%	22	4,144	-27.652%
2026-09-01	23.2300	24.4500	21.9500	21.9500	-18.974%	28	4,126	-15.490%
2026-08-31	26.5200	27.0900	25.4500	27.0900	-7.067%	825	4,107	-31.525%
2026-08-28	32.3600	33.9800	28.2300	29.1500	-5.694%	140	3,371	-36.364%
2026-08-27	29.7900	30.9400	29.7900	30.9100	+13.723%	106	3,388	-39.987%
2026-08-26	28.0600	28.0600	27.1800	27.1800	-0.330%	41	3,442	-31.751%
2026-08-25	27.6900	27.7400	27.1100	27.2700	+3.139%	43	3,462	-31.977%
2026-08-24	27.0800	27.0800	25.6700	26.4400	-8.131%	53	3,442	-29.841%
2026-08-21	28.0900	29.3000	27.7100	28.7800	-2.507%	88	3,460	-35.546%
2026-08-20	30.1800	30.5100	29.5200	29.5200	-6.137%	83	3,413	-37.161%
2026-08-19	33.1900	34.7500	31.4500	31.4500	+0.064%	138	3,417	-41.017%
2026-08-18	32.2500	32.2500	31.4300	31.4300	-14.778%	3	3,407	-40.980%
2026-08-17	36.8800	36.8800	36.8800	36.8800	-4.307%	5	3,407	-49.702%
2026-08-14	40.5000	40.7800	38.2200	38.5400	-7.423%	60	3,406	-51.868%
2026-08-13	38.8300	41.6300	38.8300	41.6300	+13.899%	2	3,370	-55.441%
2026-08-12	35.9800	36.7600	35.8300	36.5500	+4.728%	7	3,372	-49.248%
2026-08-11	37.4800	37.4800	34.9000	34.9000	-9.585%	9	3,374	-46.848%
2026-08-10	37.7800	38.6000	36.8800	38.6000	+3.347%	8	3,374	-51.943%
2026-08-07	36.6500	37.5500	36.6500	37.3500	+8.104%	53	3,374	-50.335%
2026-08-06	34.5500	34.5500	34.5500	34.5500	-8.112%	106	3,423	-46.310%
2026-08-05	41.8600	42.0000	37.6000	37.6000	-0.529%	11	3,473	-50.665%
2026-08-04	30.6100	38.9400	30.6100	37.8000	+39.586%	34	3,489	-50.926%
2026-08-03	23.0000	27.0800	23.0000	27.0800	+34.726%	30	3,510	-31.499%
2026-07-31	18.6400	20.9200	16.0800	20.1000	+8.356%	126	3,523	-7.711%
2026-07-30	14.7500	18.5500	14.7500	18.5500	+53.433%	41	3,515	0.000%
2026-07-29	16.8200	18.4000	12.0900	12.0900	-32.833%	154	3,521	+53.433%
2026-07-28	16.6200	18.9500	16.3700	18.0000	+3.806%	60	3,462	+3.056%
2026-07-27	20.7400	20.7400	16.6500	17.3400	-1.253%	54	3,461	+6.978%
2026-07-24	18.4400	20.1800	17.4500	17.5600	-4.875%	113	3,449	+5.638%
2026-07-23	19.8000	20.2500	17.3300	18.4600	-21.713%	464	3,481	+0.488%
2026-07-22	23.1000	24.5800	22.8800	23.5800	-0.169%	90	3,241	-21.332%
2026-07-21	22.7600	24.0000	21.5700	23.6200	+13.667%	43	3,290	-21.465%
2026-07-20	23.8500	24.3000	20.4300	20.7800	-6.523%	134	3,284	-10.731%
2026-07-17	21.6200	24.0000	21.6200	22.2300	-14.664%	269	3,276	-16.554%
2026-07-16	26.7500	27.0200	25.2000	26.0500	-9.233%	361	3,298	-28.791%
2026-07-15	29.1600	29.4400	26.4900	28.7000	+4.706%	9	3,474	-35.366%
2026-07-14	26.4000	28.0000	26.3000	27.4100	+4.221%	187	3,479	-32.324%
2026-07-13	27.7100	27.7100	25.7300	26.3000	-12.011%	20	3,394	-29.468%
2026-07-10	28.0500	29.8900	28.0300	29.8900	+5.618%	34	3,387	-37.939%
2026-07-09	26.8400	28.3000	26.8400	28.3000	+17.574%	24	3,357	-34.452%
2026-07-08	23.6400	24.4900	22.0000	24.0700	-8.305%	14	3,349	-22.933%
2026-07-07	27.5000	27.5000	24.9300	26.2500	-7.538%	28	3,347	-29.333%
2026-07-06	27.0300	28.8000	26.8700	28.3900	+15.830%	74	3,347	-34.660%
2026-07-02	26.7700	29.0800	23.7400	24.5100	-9.657%	335	3,257	-24.317%
2026-07-01	25.7700	27.9600	24.4900	27.1300	-1.345%	46	3,257	-31.626%
2026-06-30	25.5700	27.6000	25.5700	27.5000	+14.013%	2,009	3,257	-32.545%
2026-06-29	23.1700	24.1600	20.8000	24.1200	+15.573%	19	1,425	-23.093%
2026-06-26	19.7700	21.7400	19.6200	20.8700	-0.287%	1,863	1,428	-11.116%
2026-06-25	23.1600	23.1600	20.2200	20.9300	-10.974%	50	3,274	-11.371%
2026-06-24	23.0900	25.1900	21.1600	23.5100	+1.336%	42	3,265	-21.097%
2026-06-23	22.6600	25.3000	22.6600	23.2000	-18.453%	1,901	3,290	-20.043%
2026-06-22	31.1200	31.1200	27.6200	28.4500	-6.568%	83	1,431	-34.798%
2026-06-18	28.7600	30.6800	28.2400	30.4500	+16.488%	441	1,494	-39.080%
2026-06-17	31.8300	32.0500	25.6000	26.1400	-19.396%	19	1,494	-29.036%
2026-06-16	33.1500	33.1500	32.4300	32.4300	-6.864%	44	1,494	-42.800%
2026-06-15	33.0000	35.7000	33.0000	34.8200	+26.388%	46	1,349	-46.726%
2026-06-12	25.7300	29.5300	25.7300	27.5500	+2.037%	443	1,349	-32.668%
2026-06-11	21.0400	27.0000	21.0400	27.0000	+27.179%	41	1,349	-31.296%
2026-06-10	24.0900	26.4100	20.7900	21.2300	-15.080%	129	1,336	-12.624%
2026-06-09	30.0600	30.6700	20.0000	25.0000	-6.332%	29	1,435	-25.800%
2026-06-08	29.7300	30.1500	26.6900	26.6900	-2.591%	52	1,432	-30.498%
2026-06-05	34.4800	34.4800	26.4100	27.4000	-28.065%	127	1,430	-32.299%
2026-06-04	35.1300	38.0900	35.1300	38.0900	+0.661%	4	1,408	-51.300%
2026-06-03	38.1000	38.2900	37.0900	37.8400	-6.151%	15	1,408	-50.978%
2026-06-02	39.5000	40.3200	39.5000	40.3200	+1.690%	6	1,408	-53.993%
2026-06-01	37.5000	40.4600	37.5000	39.6500	+3.094%	15	1,408	-53.216%
2026-05-29	38.9500	39.0300	37.8700	38.4600	+2.587%	21	1,411	-51.768%
2026-05-28	34.9300	37.7900	34.4200	37.4900	+5.606%	13	1,416	-50.520%
2026-05-27	35.9600	35.9600	34.2100	35.5000	+1.836%	19	1,419	-47.746%
2026-05-26	35.2900	35.9800	34.4900	34.8600	+5.381%	21	1,433	-46.787%
2026-05-22	33.8200	34.8200	32.4300	33.0800	+6.128%	53	1,434	-43.924%
2026-05-21	29.8400	32.0700	29.2500	31.1700	+0.906%	59	1,433	-40.488%
2026-05-20	27.4800	31.0400	27.4800	30.8900	+11.799%	26	1,433	-39.948%
2026-05-19	26.6900	28.7000	25.5000	27.6300	-1.847%	47	1,440	-32.863%
2026-05-18	30.2500	30.2500	28.1500	28.1500	-12.360%	77	1,440	-34.103%
2026-05-15	31.4700	33.4900	31.4700	32.1200	-13.586%	23	1,440	-42.248%
2026-05-14	35.1800	38.2800	35.1100	37.1700	+8.241%	25	1,434	-50.094%
2026-05-13	30.1100	34.3400	30.1100	34.3400	+13.558%	21	1,441	-45.981%
2026-05-12	29.1000	30.2400	27.8800	30.2400	-3.694%	87	1,441	-38.657%
2026-05-11	30.7100	32.5500	30.7100	31.4000	+4.423%	84	1,441	-40.924%
2026-05-08	28.7500	30.7000	28.5900	30.0700	+11.784%	112	1,440	-38.311%
2026-05-07	28.4100	29.2500	26.6300	26.9000	-6.174%	29	1,453	-31.041%
2026-05-06	25.2300	28.7100	25.2300	28.6700	+26.022%	24	1,430	-35.298%
2026-05-05	21.3500	22.7500	21.3500	22.7500	+18.182%	166	1,427	-18.462%
2026-05-04	21.1700	21.2300	19.2500	19.2500	-10.797%	3	1,299	-3.636%
2026-05-01	20.9600	22.5300	20.9600	21.5800	+5.784%	94	1,318	-14.041%
2026-04-30	18.4100	20.4000	17.6000	20.4000	+22.966%	246	1,318	-9.069%
2026-04-29	16.7400	16.9600	16.1000	16.5900	-5.524%	42	1,095	+11.814%
2026-04-28	17.3200	17.5600	16.8900	17.5600	-7.139%	12	1,060	+5.638%
2026-04-27	19.1800	19.2400	18.8000	18.9100	-1.047%	10	1,066	-1.904%
2026-04-24	17.4600	19.1100	16.9600	19.1100	+17.455%	100	1,064	-2.930%
2026-04-23	17.4200	18.3000	16.2700	16.2700	-9.004%	970	995	+14.014%
2026-04-22	16.9400	17.8800	16.9400	17.8800	+19.200%	40	1,463	+3.747%
2026-04-21	17.2900	18.0000	15.0000	15.0000	-9.964%	110	1,430	+23.667%
2026-04-20	17.0000	17.3100	16.5700	16.6600	-4.800%	287	1,430	+11.345%
2026-04-17	15.9200	18.1400	15.9200	17.5000	+28.393%	145	1,482	+6.000%
2026-04-16	13.5800	14.5400	13.0600	13.6300	+3.493%	55	1,437	+36.097%
2026-04-15	12.1000	13.1700	11.9600	13.1700	+24.245%	23	1,390	+40.850%
2026-04-14	9.4000	10.6000	9.4000	10.6000	+38.201%	927	1,381	+75.000%
2026-04-13	6.5100	7.6700	6.5100	7.6700	+6.233%	55	926	+141.851%
2026-04-10	7.3600	7.3600	7.2200	7.2200	+15.705%	5	942	+156.925%
2026-04-08	6.7000	6.7000	6.2400	6.2400	+36.543%	3	942	+197.276%
2026-04-07	4.0900	4.5700	3.9800	4.5700	+6.527%	66	940	+305.908%
2026-04-06	4.2900	4.2900	4.2900	4.2900	-6.536%	1	939	+332.401%
2026-04-01	4.5900	4.5900	4.5900	4.5900	+16.203%	1	939	+304.139%
2026-03-31	3.2000	4.0000	3.2000	3.9500	+46.840%	8	939	+369.620%
2026-03-30	3.1300	3.1300	2.6900	2.6900	-10.927%	3	937	+589.591%
2026-03-27	3.5200	3.5200	3.0200	3.0200	-38.742%	18	937	+514.238%
2026-03-26	4.9400	4.9400	4.9300	4.9300	-5.736%	2	936	+276.268%
2026-03-25	5.8400	5.8400	5.2200	5.2300	-1.507%	450	936	+254.685%
2026-03-24	5.0100	5.3100	5.0100	5.3100	-5.516%	2	548	+249.341%
2026-03-23	5.9500	5.9500	5.6200	5.6200	+17.083%	5	549	+230.071%
2026-03-20	5.3600	5.4000	4.8000	4.8000	-15.044%	232	549	+286.458%
2026-03-19	6.0000	6.0000	5.6500	5.6500	-24.967%	23	384	+228.319%
2026-03-18	7.5300	7.5300	7.5300	7.5300	-6.691%	8	386	+146.348%
2026-03-16	8.0700	8.0700	8.0700	8.0700	-0.616%	109	392	+129.864%
2026-03-13	8.0400	8.1200	8.0400	8.1200	-7.200%	4	330	+128.448%
2026-03-12	8.7100	8.7500	8.7100	8.7500	-9.887%	2	330	+112.000%
2026-03-11	9.7100	9.7100	9.7100	9.7100	-8.826%	1	329	+91.040%
2026-03-10	11.1900	11.1900	10.6500	10.6500	+33.962%	4	329	+74.178%
2026-03-09	7.8900	7.9500	7.8900	7.9500	-22.059%	10	327	+133.333%
2026-03-06	9.5500	10.2000	9.5500	10.2000	+3.553%	4	327	+81.863%
2026-03-03	9.8000	10.0000	9.6500	9.8500	-17.848%	5	325	+88.325%
2026-02-27	11.9900	12.0200	11.9700	11.9900	-18.767%	20	324	+54.712%
2026-02-25	14.7600	14.7600	14.7600	14.7600	+5.053%	20	284	+25.678%
2026-02-18	14.0500	14.0500	14.0500	14.0500	+11.067%	3	284	+32.028%
2026-02-17	11.5000	12.6500	11.5000	12.6500	-5.667%	4	284	+46.640%
2026-02-13	13.4100	13.4100	13.4100	13.4100	-3.177%	1	282	+38.330%
2026-02-12	13.8500	13.8500	13.8500	13.8500	-13.707%	3	282	+33.935%
2026-02-04	16.0500	16.0500	16.0500	16.0500	+10.309%	1	279	+15.576%
2026-02-03	15.6000	15.6000	14.5500	14.5500	+1.394%	4	278	+27.491%
2026-01-20	14.3500	14.3500	14.3500	14.3500	-21.024%	2	278	+29.268%
2026-01-13	18.4000	18.4300	18.1700	18.1700	-2.574%	4	278	+2.091%
2026-01-07	18.6500	18.6500	18.6500	18.6500	+24.333%	1	276	-0.536%
2026-01-02	15.0000	15.0000	15.0000	15.0000	-13.644%	1	276	+23.667%
2025-12-23	16.5300	17.3700	16.5300	17.3700	-0.913%	2	275	+6.793%
2025-12-15	17.5300	17.5300	17.5300	17.5300	-10.103%	6	274	+5.819%
2025-12-10	19.5000	19.5000	19.5000	19.5000	+29.568%	1	274	-4.872%
2025-11-21	13.5200	15.0500	13.5200	15.0500	+13.499%	9	274	+23.256%
2025-11-20	13.9500	13.9500	13.2400	13.2600	-16.341%	3	266	+39.894%
2025-11-19	16.8500	16.8500	15.8500	15.8500	-0.938%	2	264	+17.035%
2025-11-18	16.0500	16.0500	16.0000	16.0000	-13.793%	4	264	+15.938%
2025-11-06	18.8800	18.8800	18.5600	18.5600	-16.659%	3	264	-0.054%
2025-11-04	22.5200	22.5200	22.2700	22.2700	-1.022%	2	263	-16.704%
2025-10-30	22.5000	22.5000	22.5000	22.5000	-12.689%	1	261	-17.556%
2025-10-29	25.6900	25.7700	25.6900	25.7700	+2.998%	25	260	-28.017%
2025-10-28	25.0200	25.0200	25.0200	25.0200	+11.746%	1	235	-25.859%
2025-10-27	22.3900	22.3900	22.3900	22.3900	+33.512%	1	234	-17.151%
2025-10-23	16.7900	16.7900	16.7700	16.7700	-4.062%	2	234	+10.614%
2025-10-22	17.5000	17.5000	17.4800	17.4800	-0.851%	2	234	+6.121%
2025-10-20	16.8000	17.6700	16.8000	17.6300	+8.760%	60	233	+5.218%
2025-10-17	15.5600	16.5900	15.4800	16.2100	+0.309%	60	202	+14.436%
2025-10-16	18.1500	18.1500	16.1600	16.1600	+4.460%	6	172	+14.790%
2025-10-10	15.4700	15.4700	15.4700	15.4700	-17.581%	1	170	+19.910%
2025-10-08	18.7800	18.7800	18.7700	18.7700	-0.319%	2	169	-1.172%
2025-10-06	18.0800	18.8600	18.0600	18.8300	+0.106%	6	168	-1.487%
2025-10-03	18.8200	18.8300	18.8000	18.8100	+22.302%	306	165	-1.382%
2025-10-01	15.4100	15.4100	15.3800	15.3800	-3.270%	13	12	+20.611%
2025-09-30	15.9400	15.9400	15.8900	15.9000	0.000%	4	0	+16.667%

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