Dark

SPY20260930C750
SPY Sep 30 2026 750.00 Call (SPY260930C00750000)
option OPRA

EOD

Jul 27, 2026

14.46-0.413%(-0.06)359

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	17.2800	17.7100	13.5200	14.4600	-0.413%	359	3,679	0.000%
2026-07-24	15.2500	16.9900	14.5200	14.5200	-3.393%	208	3,683	-0.413%
2026-07-23	16.1600	17.2100	14.4800	15.0300	-24.812%	416	3,685	-3.792%
2026-07-22	20.3000	21.1900	19.6900	19.9900	-1.817%	47	3,753	-27.664%
2026-07-21	19.1000	20.8300	18.7200	20.3600	+16.144%	108	3,756	-28.978%
2026-07-20	20.5000	21.1000	17.5300	17.5300	-4.676%	474	3,792	-17.513%
2026-07-17	18.8400	20.8500	18.3100	18.3900	-16.333%	87	3,797	-21.370%
2026-07-16	24.3500	25.0500	21.9800	21.9800	-12.812%	23	3,798	-34.213%
2026-07-15	25.4800	26.0200	23.4500	25.2100	+4.432%	252	3,797	-42.642%
2026-07-14	23.3300	24.4300	22.3300	24.1400	+5.599%	69	3,614	-40.099%
2026-07-13	25.2800	25.2800	22.7000	22.8600	-13.047%	35	3,606	-36.745%
2026-07-10	24.8800	26.5000	24.1400	26.2900	+7.702%	81	3,598	-44.998%
2026-07-09	21.6900	24.8600	21.4100	24.4100	+17.187%	92	3,608	-40.762%
2026-07-08	20.3200	21.0300	19.0200	20.8300	-6.129%	33	3,616	-30.581%
2026-07-07	24.0700	24.0700	21.8100	22.1900	-12.396%	54	3,636	-34.836%
2026-07-06	23.7300	25.6300	23.0000	25.3300	+18.034%	244	3,633	-42.914%
2026-07-02	23.6800	25.5500	19.7000	21.4600	-5.212%	142	3,591	-32.619%
2026-07-01	21.5700	25.0000	21.5700	22.6400	-4.271%	97	3,591	-36.131%
2026-06-30	21.4100	24.3200	21.4100	23.6500	+10.981%	91	3,595	-38.858%
2026-06-29	20.0100	21.3500	18.0300	21.3100	+24.766%	35	3,543	-32.145%
2026-06-26	16.7500	19.9300	16.7500	17.0800	-7.626%	78	3,538	-15.340%
2026-06-25	20.6400	20.9100	18.0000	18.4900	-10.243%	488	3,537	-21.796%
2026-06-24	20.4500	22.3000	18.2900	20.6000	+3.414%	862	3,629	-29.806%
2026-06-23	20.4100	22.5300	19.8500	19.9200	-19.221%	2,120	3,742	-27.410%
2026-06-22	27.2800	28.1900	24.6600	24.6600	-10.425%	279	4,593	-41.363%
2026-06-18	26.2300	27.6100	25.6000	27.5300	+18.562%	2,263	2,640	-47.475%
2026-06-17	28.8500	28.8500	22.3600	23.2200	-18.669%	162	2,640	-37.726%
2026-06-16	30.3300	30.3300	28.3800	28.5500	-8.052%	56	2,640	-49.352%
2026-06-15	28.3700	32.6800	28.3700	31.0500	+26.220%	139	2,647	-53.430%
2026-06-12	22.5600	26.6500	22.5600	24.6000	+4.681%	48	2,647	-41.220%
2026-06-11	19.1400	23.8600	18.0000	23.5000	+29.906%	93	2,647	-38.468%
2026-06-10	22.5500	23.1900	18.0900	18.0900	-21.211%	172	2,655	-20.066%
2026-06-09	27.5500	27.7300	17.9600	22.9600	-3.529%	191	2,775	-37.021%
2026-06-08	26.6600	27.0700	23.8000	23.8000	+4.432%	70	2,773	-39.244%
2026-06-05	30.6600	30.6700	22.7900	22.7900	-34.643%	133	2,771	-36.551%
2026-06-04	31.9100	35.5500	31.7800	34.8700	+4.401%	67	2,752	-58.532%
2026-06-03	35.7400	35.7400	33.3800	33.4000	-9.900%	25	2,791	-56.707%
2026-06-02	35.4300	37.1300	35.4300	37.0700	+0.270%	12	2,783	-60.993%
2026-06-01	33.9000	36.9700	33.9000	36.9700	+6.388%	23	2,783	-60.887%
2026-05-29	34.8500	35.9000	34.0000	34.7500	-0.714%	76	2,780	-58.388%
2026-05-28	32.6200	35.0000	32.6200	35.0000	+8.729%	55	2,760	-58.686%
2026-05-27	32.6700	32.6700	31.2400	32.1900	-0.525%	97	2,767	-55.079%
2026-05-26	32.1500	33.2700	31.2800	32.3600	+8.155%	102	2,762	-55.315%
2026-05-22	30.3700	31.5600	29.4900	29.9200	+6.781%	312	2,756	-51.671%
2026-05-21	25.6700	29.1100	25.6700	28.0200	+0.937%	64	2,678	-48.394%
2026-05-20	24.7100	27.9200	24.2600	27.7600	+19.193%	22	2,678	-47.911%
2026-05-19	24.4000	25.8800	22.8000	23.2900	-11.242%	60	2,677	-37.913%
2026-05-18	27.2700	27.2700	24.2700	26.2400	-2.345%	198	2,677	-44.893%
2026-05-15	29.3000	30.5300	26.8700	26.8700	-20.597%	80	2,677	-46.185%
2026-05-14	32.8100	35.2900	32.4900	33.8400	+8.775%	157	2,684	-57.270%
2026-05-13	27.5000	31.3900	27.3300	31.1100	+10.712%	2,070	2,608	-53.520%
2026-05-12	27.4600	28.1000	24.5000	28.1000	-1.300%	62	2,608	-48.541%
2026-05-11	27.5100	29.5900	27.5100	28.4700	+4.324%	64	2,608	-49.210%
2026-05-08	26.0300	27.8700	26.0300	27.2900	+17.225%	133	1,554	-47.014%
2026-05-07	25.7700	26.5300	23.2800	23.2800	-8.991%	198	1,522	-37.887%
2026-05-06	22.4900	25.5800	22.4100	25.5800	+24.598%	105	1,417	-43.471%
2026-05-05	18.7000	20.5300	18.7000	20.5300	+19.918%	144	1,449	-29.566%
2026-05-04	18.1700	18.4900	17.1200	17.1200	-8.645%	27	1,339	-15.537%
2026-05-01	18.4900	20.1000	18.4900	18.7400	+5.281%	41	1,320	-22.839%
2026-04-30	16.0600	18.0000	15.3100	17.8000	+14.839%	401	1,320	-18.764%
2026-04-29	14.5600	15.5000	14.2700	15.5000	+2.445%	51	1,203	-6.710%
2026-04-28	16.1300	16.1300	14.7000	15.1300	-11.727%	81	1,200	-4.428%
2026-04-27	16.6400	17.2700	16.6400	17.1400	+0.764%	32	1,233	-15.636%
2026-04-24	14.9500	17.0100	14.8200	17.0100	+21.761%	192	1,248	-14.991%
2026-04-23	15.0600	15.9000	13.9700	13.9700	-10.678%	35	1,160	+3.508%
2026-04-22	15.1500	15.6400	15.0200	15.6400	+16.716%	127	1,161	-7.545%
2026-04-21	15.3000	15.3000	13.4000	13.4000	-8.407%	57	1,151	+7.910%
2026-04-20	14.7000	15.2100	14.5400	14.6300	-4.566%	33	1,151	-1.162%
2026-04-17	13.3000	16.0200	13.3000	15.3300	+30.246%	449	1,149	-5.675%
2026-04-16	11.6900	12.6800	11.3500	11.7700	+2.795%	138	1,303	+22.855%
2026-04-15	9.3000	11.4500	9.1800	11.4500	+27.648%	271	1,250	+26.288%
2026-04-14	7.8400	9.0000	7.8400	8.9700	+31.912%	180	1,403	+61.204%
2026-04-13	5.4800	6.8000	5.4700	6.8000	+17.241%	229	1,562	+112.647%
2026-04-10	5.9100	6.1200	5.8000	5.8000	-2.521%	128	1,635	+149.310%
2026-04-09	5.3600	5.9500	5.2300	5.9500	+9.174%	93	1,632	+143.025%
2026-04-08	5.4400	5.5400	5.1500	5.4500	+49.315%	74	1,665	+165.321%
2026-04-07	3.3500	3.6600	3.3500	3.6500	+6.725%	19	1,651	+296.164%
2026-04-06	3.6000	3.6000	3.4200	3.4200	+0.588%	12	1,644	+322.807%
2026-04-02	3.0000	3.5200	2.9800	3.4000	-8.356%	42	1,637	+325.294%
2026-04-01	3.7700	3.8600	3.5600	3.7100	+9.440%	153	1,637	+289.757%
2026-03-31	2.6300	3.4100	2.5700	3.3900	+49.339%	65	1,674	+326.549%
2026-03-30	2.8300	2.8300	2.2300	2.2700	-9.562%	42	1,700	+537.004%
2026-03-27	3.0900	3.1000	2.5000	2.5100	-23.476%	397	1,693	+476.096%
2026-03-26	3.9400	3.9600	3.2800	3.2800	-29.158%	137	1,447	+340.854%
2026-03-25	4.6300	4.6500	4.6300	4.6300	+5.227%	20	1,439	+212.311%
2026-03-24	4.3200	4.4000	4.2600	4.4000	-12.000%	108	1,433	+228.636%
2026-03-23	4.7000	5.5000	4.6900	5.0000	+11.111%	284	1,430	+189.200%
2026-03-20	4.8000	4.8000	4.1600	4.5000	-10.891%	106	1,269	+221.333%
2026-03-19	5.2900	5.4000	4.7100	5.0500	-8.015%	288	1,234	+186.337%
2026-03-18	6.5500	6.5500	5.4900	5.4900	-25.811%	77	1,052	+163.388%
2026-03-17	7.4000	7.4000	7.4000	7.4000	+6.475%	25	988	+95.405%
2026-03-16	7.0600	7.2200	6.9500	6.9500	+7.253%	12	988	+108.058%
2026-03-13	7.6000	7.8000	6.4800	6.4800	-9.875%	144	989	+123.148%
2026-03-12	7.5500	7.5500	7.1900	7.1900	-16.879%	24	900	+101.113%
2026-03-11	8.5300	8.7700	8.3700	8.6500	-7.684%	30	886	+67.168%
2026-03-10	8.8300	9.6600	8.8300	9.3700	+6.598%	74	880	+54.322%
2026-03-09	6.8700	9.0500	6.7600	8.7900	+4.768%	359	890	+64.505%
2026-03-06	8.4500	8.6700	8.3500	8.3900	-9.785%	120	674	+72.348%
2026-03-05	9.9500	10.0900	8.8800	9.3000	-13.084%	89	620	+55.484%
2026-03-04	10.0000	10.7000	9.9700	10.7000	+13.228%	37	573	+35.140%
2026-03-03	9.1500	9.4500	8.4400	9.4500	-13.620%	153	597	+53.016%
2026-03-02	9.8100	11.5000	9.8100	10.9400	+2.243%	34	541	+32.176%
2026-02-27	10.6400	10.8300	10.5000	10.7000	-8.936%	66	559	+35.140%
2026-02-26	11.3400	11.7500	10.9500	11.7500	-11.454%	12	531	+23.064%
2026-02-25	12.8000	13.2700	12.8000	13.2700	+10.308%	5	529	+8.968%
2026-02-24	11.9000	12.0300	11.8000	12.0300	+13.813%	24	529	+20.200%
2026-02-23	11.1200	11.1200	10.5000	10.5700	-15.777%	24	544	+36.802%
2026-02-20	11.1000	12.5500	11.1000	12.5500	+11.062%	40	532	+15.219%
2026-02-19	11.5100	11.5100	11.0500	11.3000	-5.833%	5	544	+27.965%
2026-02-18	11.2200	12.4300	11.2200	12.0000	+9.589%	105	546	+20.500%
2026-02-17	11.1700	11.4000	9.8800	10.9500	-1.794%	32	448	+32.055%
2026-02-13	12.1300	12.1300	10.9300	11.1500	-2.193%	9	438	+29.686%
2026-02-12	14.8500	14.8500	11.4000	11.4000	-25.000%	28	438	+26.842%
2026-02-10	15.2000	15.2000	15.2000	15.2000	-1.299%	1	434	-4.868%
2026-02-09	13.6800	15.4000	13.6800	15.4000	+15.269%	5	434	-6.104%
2026-02-06	13.3600	13.3600	13.3600	13.3600	+20.687%	2	435	+8.234%
2026-02-05	11.9500	12.4000	10.9500	11.0700	-17.634%	184	435	+30.623%
2026-02-04	13.6600	13.6600	12.5600	13.4400	-3.931%	15	469	+7.589%
2026-02-03	15.8700	15.8700	13.2200	13.9900	-13.535%	29	468	+3.360%
2026-02-02	16.1800	16.1800	16.1800	16.1800	+8.300%	1	446	-10.630%
2026-01-30	14.5800	14.9600	14.5800	14.9400	-7.778%	12	445	-3.213%
2026-01-29	16.8700	16.8700	13.8000	16.2000	-1.818%	12	437	-10.741%
2026-01-28	17.3500	17.3500	16.5000	16.5000	-0.242%	2	434	-12.364%
2026-01-27	16.3500	16.8000	16.3500	16.5400	+7.752%	5	435	-12.576%
2026-01-26	15.4200	15.6600	15.3300	15.3500	+8.404%	39	440	-5.798%
2026-01-23	13.7000	14.1600	13.7000	14.1600	-4.453%	4	451	+2.119%
2026-01-22	14.3500	14.8200	14.3500	14.8200	+8.971%	4	453	-2.429%
2026-01-21	11.8900	13.6000	11.7200	13.6000	+19.089%	23	452	+6.324%
2026-01-20	13.0300	13.3800	11.3300	11.4200	-29.419%	72	468	+26.620%
2026-01-16	15.8100	16.1800	15.8100	16.1800	+0.999%	12	416	-10.630%
2026-01-15	16.7600	16.9800	16.0200	16.0200	+5.882%	23	416	-9.738%
2026-01-14	14.7500	15.1300	14.7500	15.1300	-7.575%	11	417	-4.428%
2026-01-13	16.6500	16.6500	16.3700	16.3700	-6.243%	6	408	-11.668%
2026-01-12	16.1500	17.5900	16.1500	17.4600	+0.057%	8	404	-17.182%
2026-01-09	16.3100	17.4500	15.6100	17.4500	+12.945%	18	403	-17.135%
2026-01-08	15.6500	15.8000	15.3900	15.4500	-2.830%	27	407	-6.408%
2026-01-07	17.0000	17.5000	15.9000	15.9000	-5.075%	18	384	-9.057%
2026-01-06	15.9000	16.7500	15.9000	16.7500	+11.741%	55	390	-13.672%
2026-01-05	14.6500	15.5000	14.6500	14.9900	+12.707%	73	430	-3.536%
2026-01-02	14.2100	14.6500	12.5000	13.3000	-0.968%	100	490	+8.722%
2025-12-31	14.4900	14.5500	13.4300	13.4300	-11.528%	138	439	+7.669%
2025-12-30	15.0200	15.3000	15.0200	15.1800	-1.811%	10	439	-4.743%
2025-12-29	15.3500	15.8200	14.8900	15.4600	-4.978%	23	436	-6.468%
2025-12-26	16.5600	16.5600	16.0900	16.2700	-1.394%	22	418	-11.125%
2025-12-24	16.0000	16.5000	16.0000	16.5000	+6.658%	2	399	-12.364%
2025-12-23	14.7700	15.4700	14.7700	15.4700	+6.104%	13	399	-6.529%
2025-12-22	14.2700	14.5800	14.2300	14.5800	+7.127%	7	389	-0.823%
2025-12-19	13.4000	13.6100	13.4000	13.6100	+5.832%	35	392	+6.245%
2025-12-18	12.6900	12.8600	12.6700	12.8600	+5.065%	102	397	+12.442%
2025-12-17	13.4900	13.4900	11.9300	12.2400	-12.945%	7	396	+18.137%
2025-12-16	14.0100	14.0600	13.4600	14.0600	-3.896%	18	390	+2.845%
2025-12-15	16.3000	16.3000	14.6300	14.6300	-1.812%	7	373	-1.162%
2025-12-12	17.8200	17.9000	14.9000	14.9000	-18.801%	31	368	-2.953%
2025-12-11	16.7700	18.3500	16.7700	18.3500	+4.499%	13	348	-21.199%
2025-12-10	17.0200	18.0000	16.6900	17.5600	+1.152%	16	348	-17.654%
2025-12-09	17.8400	17.8400	17.3600	17.3600	+2.118%	3	345	-16.705%
2025-12-08	18.2900	18.2900	17.0000	17.0000	-4.548%	23	342	-14.941%
2025-12-04	17.4900	17.8100	17.4900	17.8100	+2.710%	3	321	-18.810%
2025-12-03	17.4700	17.4900	17.3400	17.3400	+1.641%	3	321	-16.609%
2025-12-02	17.0600	17.0600	17.0600	17.0600	+0.353%	1	319	-15.240%
2025-12-01	17.1600	17.1600	17.0000	17.0000	-5.556%	3	318	-14.941%
2025-11-28	18.1600	18.1600	18.0000	18.0000	+28.388%	2	318	-19.667%
2025-11-24	14.0200	14.0200	14.0200	14.0200	-2.027%	3	317	+3.138%
2025-11-21	12.2000	14.3100	12.1000	14.3100	-1.717%	10	320	+1.048%
2025-11-18	14.7000	14.7000	13.3900	14.5600	-3.256%	40	318	-0.687%
2025-11-17	16.7800	16.7800	14.6700	15.0500	-30.195%	18	317	-3.920%
2025-11-12	21.5600	21.5600	21.5600	21.5600	+2.180%	9	322	-32.931%
2025-11-11	21.1000	21.1000	21.1000	21.1000	+6.890%	9	322	-31.469%
2025-11-10	18.8700	19.7400	18.8700	19.7400	+31.952%	2	313	-26.748%
2025-11-07	15.0500	15.4500	14.4000	14.9600	-10.258%	11	313	-3.342%
2025-11-06	18.4400	18.4400	16.6700	16.6700	-13.222%	4	317	-13.257%
2025-11-05	19.2100	19.2100	19.2100	19.2100	-0.466%	1	314	-24.727%
2025-11-04	19.6800	20.1000	19.0600	19.3000	-10.978%	6	314	-25.078%
2025-10-31	21.6800	21.6800	21.6800	21.6800	+4.886%	1	313	-33.303%
2025-10-30	21.2400	21.5300	20.6700	20.6700	-13.875%	8	312	-30.044%
2025-10-29	24.0000	24.0000	22.5000	24.0000	+3.896%	25	312	-39.750%
2025-10-28	21.8500	23.1000	21.5300	23.1000	+12.738%	13	295	-37.403%
2025-10-27	19.3100	20.4900	19.3100	20.4900	+17.421%	5	298	-29.429%
2025-10-24	17.5500	17.6500	17.4500	17.4500	+12.945%	4	298	-17.135%
2025-10-23	15.4000	15.4500	15.4000	15.4500	+0.325%	2	295	-6.408%
2025-10-22	15.8400	15.8400	15.2400	15.4000	-3.870%	27	294	-6.104%
2025-10-21	16.0200	16.0200	16.0200	16.0200	+0.818%	1	281	-9.738%
2025-10-20	15.7400	15.9200	15.6400	15.8900	+9.662%	43	280	-8.999%
2025-10-17	14.4200	14.9600	14.1700	14.4900	+2.042%	48	241	-0.207%
2025-10-16	15.7500	15.7500	14.2000	14.2000	-4.377%	63	197	+1.831%
2025-10-15	15.4300	16.5000	14.6800	14.8500	+14.231%	15	142	-2.626%
2025-10-14	13.0000	13.0000	13.0000	13.0000	-11.685%	2	135	+11.231%
2025-10-13	14.4900	14.7200	14.4000	14.7200	+10.843%	6	135	-1.766%
2025-10-10	17.8300	17.8300	13.2800	13.2800	-18.876%	23	129	+8.886%
2025-10-08	16.3700	16.3700	16.3700	16.3700	-5.594%	4	119	-11.668%
2025-10-06	16.2400	17.3400	16.2400	17.3400	+8.579%	5	115	-16.609%
2025-10-03	16.2700	17.1000	15.9700	15.9700	+5.135%	210	110	-9.455%
2025-10-02	15.2400	15.2400	15.1900	15.1900	+5.706%	2	3	-4.806%
2025-09-30	14.4700	14.5000	14.3700	14.3700	0.000%	6	3	+0.626%

.dark-mode .ghf6KS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ghf6KS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C750SPY Sep 30 2026 750.00 Call (SPY260930C00750000)option OPRA

SPY20260930C750
SPY Sep 30 2026 750.00 Call (SPY260930C00750000)
option OPRA