Dark

SPY20260930C755
SPY Sep 30 2026 755.00 Call (SPY260930C00755000)
option OPRA

EOD

Sep 10, 2026

12.03-13.453%(-1.87)909

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.7300	12.4200	11.1200	12.0300	-13.453%	909	3,271	0.000%
2026-09-09	13.4200	14.3300	13.4200	13.9000	-12.413%	42	3,525	-13.453%
2026-09-08	17.6000	17.6200	15.8700	15.8700	-18.111%	14	3,526	-24.197%
2026-09-04	20.3900	20.3900	19.2200	19.3800	-14.550%	108	3,439	-37.926%
2026-09-03	19.8000	23.2700	19.8000	22.6800	+33.333%	46	3,439	-46.958%
2026-09-02	15.7000	18.0600	15.7000	17.0100	+7.590%	14	3,426	-29.277%
2026-09-01	15.3200	16.2500	14.7700	15.8100	-15.182%	8	3,447	-23.909%
2026-08-31	18.3500	18.7000	17.8400	18.6400	-8.448%	35	3,444	-35.461%
2026-08-28	23.3500	23.4900	20.3600	20.3600	-12.991%	298	3,419	-40.914%
2026-08-27	21.0200	23.6500	21.0200	23.4000	+19.388%	9	3,252	-48.590%
2026-08-26	19.6000	19.6000	19.6000	19.6000	-2.098%	2	3,246	-38.622%
2026-08-25	20.4900	20.4900	19.2400	20.0200	+3.463%	9	3,246	-39.910%
2026-08-24	18.7600	19.3500	18.3800	19.3500	-6.522%	19	3,245	-37.829%
2026-08-21	20.0200	21.7000	20.0200	20.7000	+8.661%	13	3,234	-41.884%
2026-08-20	22.6600	22.6600	19.0500	19.0500	-26.419%	14	3,234	-36.850%
2026-08-19	23.3500	25.8900	23.3500	25.8900	+7.740%	2	3,229	-53.534%
2026-08-18	24.3100	24.3100	23.9600	24.0300	-13.437%	26	3,246	-49.938%
2026-08-17	29.6300	29.8200	27.7600	27.7600	-7.988%	15	3,255	-56.664%
2026-08-14	30.2400	30.2400	28.9700	30.1700	-3.917%	51	3,256	-60.126%
2026-08-13	30.1400	32.4200	30.1400	31.4000	+10.837%	20	3,223	-61.688%
2026-08-12	28.3300	28.3300	28.3300	28.3300	+4.771%	2	3,236	-57.536%
2026-08-11	27.0400	27.0400	27.0400	27.0400	-7.776%	1	3,237	-55.510%
2026-08-10	29.6100	29.9500	29.3200	29.3200	+1.770%	12	3,237	-58.970%
2026-08-07	28.2300	30.1000	28.2300	28.8100	+9.129%	24	3,236	-58.244%
2026-08-06	26.3900	26.4000	26.3900	26.4000	-8.966%	3	3,242	-54.432%
2026-08-05	33.1800	34.2200	28.7800	29.0000	-4.542%	61	3,242	-58.517%
2026-08-04	22.4000	31.0400	22.4000	30.3800	+51.370%	75	3,229	-60.402%
2026-08-03	15.8900	20.4400	15.8300	20.0700	+44.805%	195	3,237	-40.060%
2026-07-31	13.5000	14.4500	11.0000	13.8600	+14.925%	524	3,258	-13.203%
2026-07-30	9.8000	12.2200	9.8000	12.0600	+53.631%	71	2,792	-0.249%
2026-07-29	11.3500	12.1400	7.8500	7.8500	-39.429%	25	2,741	+53.248%
2026-07-28	11.7000	13.0000	10.8500	12.9600	+8.908%	15	2,746	-7.176%
2026-07-27	14.5500	14.5500	11.0600	11.9000	-3.015%	28	2,748	+1.092%
2026-07-24	12.1300	14.0500	12.1300	12.2700	-5.104%	56	2,754	-1.956%
2026-07-23	13.5500	14.2500	12.2200	12.9300	-25.518%	49	2,754	-6.961%
2026-07-22	16.8100	17.4900	16.8100	17.3600	-0.173%	27	2,761	-30.703%
2026-07-21	16.6500	17.6500	16.1500	17.3900	+17.500%	21	2,779	-30.822%
2026-07-20	17.7400	17.7400	14.7900	14.8000	-8.979%	80	2,771	-18.716%
2026-07-17	16.0300	17.9800	15.4000	16.2600	-13.280%	41	2,757	-26.015%
2026-07-16	20.2700	21.3400	18.7500	18.7500	-13.912%	62	2,773	-35.840%
2026-07-15	22.2600	22.2900	20.0000	21.7800	+3.566%	81	2,770	-44.766%
2026-07-14	21.3000	21.3000	20.0800	21.0300	+5.150%	9	2,829	-42.796%
2026-07-13	21.3500	21.7100	19.5000	20.0000	-13.719%	33	2,831	-39.850%
2026-07-10	21.7700	23.1800	21.2900	23.1800	+8.622%	109	2,838	-48.102%
2026-07-09	18.6200	21.7600	18.6200	21.3400	+15.040%	22	2,790	-43.627%
2026-07-08	17.8500	18.5500	16.4400	18.5500	-4.184%	10	2,797	-35.148%
2026-07-07	21.4900	21.4900	19.1000	19.3600	-9.995%	10	2,809	-37.862%
2026-07-06	21.0000	21.5600	20.9100	21.5100	+26.828%	8	2,807	-44.073%
2026-07-02	21.9300	21.9300	16.9600	16.9600	-19.697%	41	2,803	-29.068%
2026-07-01	20.5000	21.6000	20.5000	21.1200	+2.375%	8	2,803	-43.040%
2026-06-30	20.1300	21.0600	19.9100	20.6300	+18.156%	29	2,808	-41.687%
2026-06-29	17.4600	17.4600	17.4600	17.4600	+19.589%	1	2,809	-31.100%
2026-06-26	14.4800	16.2000	14.4800	14.6000	-8.464%	14	2,809	-17.603%
2026-06-25	18.8400	18.8400	15.9500	15.9500	+0.251%	12	2,816	-24.577%
2026-06-24	17.6400	17.6400	15.9100	15.9100	-8.930%	6	2,815	-24.387%
2026-06-23	17.1700	18.8200	17.1700	17.4700	-18.857%	9	2,815	-31.139%
2026-06-22	24.6500	24.6700	21.5300	21.5300	-10.067%	18	2,816	-44.124%
2026-06-18	22.9400	24.2800	22.6800	23.9400	+14.545%	1,959	3,121	-49.749%
2026-06-17	25.3000	25.7900	19.9100	20.9000	-17.910%	132	3,121	-42.440%
2026-06-16	27.8100	28.1700	25.3500	25.4600	-8.417%	1,049	3,121	-52.749%
2026-06-15	26.7400	29.4500	26.7400	27.8000	+27.057%	1,005	1,294	-56.727%
2026-06-12	21.5800	23.2100	19.8200	21.8800	+14.077%	29	1,294	-45.018%
2026-06-11	16.3400	19.9700	16.3400	19.1800	+21.239%	11	1,294	-37.278%
2026-06-10	20.1600	20.6700	15.8200	15.8200	-15.129%	108	1,293	-23.957%
2026-06-09	23.6800	24.7500	15.6600	18.6400	-12.775%	25	1,385	-35.461%
2026-06-08	23.8000	23.9900	21.3700	21.3700	-1.521%	41	1,392	-43.706%
2026-06-05	28.2800	28.6600	21.0800	21.7000	-31.220%	51	1,397	-44.562%
2026-06-04	28.7800	32.0000	28.6200	31.5500	+3.037%	76	1,391	-61.870%
2026-06-03	31.0400	31.3400	30.0400	30.6200	-8.815%	30	1,416	-60.712%
2026-06-02	32.1300	33.5800	32.1300	33.5800	+1.389%	12	1,411	-64.175%
2026-06-01	31.3700	33.5600	31.1200	33.1200	+5.109%	60	1,411	-63.678%
2026-05-29	32.6000	32.7200	31.0200	31.5100	-0.222%	99	1,379	-61.822%
2026-05-28	30.2300	31.5800	29.8100	31.5800	+8.003%	29	1,360	-61.906%
2026-05-27	29.6300	29.6300	28.4400	29.2400	+2.166%	27	1,352	-58.858%
2026-05-26	28.9200	30.1200	28.4000	28.6200	+3.471%	27	1,351	-57.966%
2026-05-22	27.0700	28.7600	27.0700	27.6600	+8.983%	15	1,341	-56.508%
2026-05-21	23.6200	25.7500	23.6200	25.3800	+2.339%	17	1,342	-52.600%
2026-05-20	21.9900	24.8000	21.9900	24.8000	+16.541%	3	1,342	-51.492%
2026-05-19	21.6400	21.9400	20.8800	21.2800	-7.879%	17	1,349	-43.468%
2026-05-18	23.1000	23.1000	23.1000	23.1000	-11.085%	1	1,349	-47.922%
2026-05-15	26.2700	27.7100	25.9800	25.9800	-15.841%	47	1,349	-53.695%
2026-05-14	29.8300	31.2800	29.5000	30.8700	+9.701%	16	1,314	-61.030%
2026-05-13	24.1500	28.4600	24.1500	28.1400	+21.660%	47	1,313	-57.249%
2026-05-12	23.5200	23.5200	22.3200	23.1300	-10.000%	34	1,313	-47.990%
2026-05-11	25.9900	26.7000	25.0300	25.7000	+4.727%	237	1,313	-53.191%
2026-05-08	24.6100	25.1300	24.3300	24.5400	+15.864%	12	1,182	-50.978%
2026-05-07	22.8900	23.8400	21.0400	21.1800	-1.717%	120	1,180	-43.201%
2026-05-06	19.8100	21.7500	19.8100	21.5500	+20.324%	14	1,122	-44.176%
2026-05-05	16.9900	17.9100	16.9900	17.9100	+16.678%	166	1,119	-32.831%
2026-05-04	16.0000	16.2800	14.7500	15.3500	-8.577%	73	993	-21.629%
2026-05-01	16.2800	17.7300	16.2800	16.7900	+6.131%	89	985	-28.350%
2026-04-30	13.5500	15.8200	13.5000	15.8200	+26.864%	28	985	-23.957%
2026-04-29	12.9500	12.9500	12.4700	12.4700	-6.592%	5	967	-3.528%
2026-04-28	13.7500	13.7500	13.3500	13.3500	-11.413%	46	966	-9.888%
2026-04-27	14.8000	15.1700	14.7600	15.0700	+3.290%	15	966	-20.173%
2026-04-24	12.8800	14.5900	12.8800	14.5900	+7.122%	14	962	-17.546%
2026-04-23	13.4900	14.0500	13.4900	13.6200	+3.338%	32	970	-11.674%
2026-04-22	13.1400	13.1900	13.1400	13.1800	+9.106%	21	949	-8.725%
2026-04-21	13.2900	13.7200	12.0400	12.0800	-7.148%	50	921	-0.414%
2026-04-20	13.0300	13.4000	12.6200	13.0100	-2.910%	178	921	-7.533%
2026-04-17	12.1400	14.0000	12.1400	13.4000	+25.586%	45	945	-10.224%
2026-04-16	10.3100	10.6700	10.3100	10.6700	+13.030%	17	923	+12.746%
2026-04-15	8.1400	9.4400	8.1400	9.4400	+25.532%	25	923	+27.436%
2026-04-14	6.6300	7.5200	6.6300	7.5200	+35.009%	33	936	+59.973%
2026-04-13	4.5600	5.5700	4.5600	5.5700	+13.673%	16	916	+115.978%
2026-04-10	5.0600	5.0600	4.9000	4.9000	-0.609%	41	921	+145.510%
2026-04-09	4.4900	5.0100	4.4900	4.9300	+8.352%	136	896	+144.016%
2026-04-08	4.3200	4.6300	4.3200	4.5500	+53.199%	9	895	+164.396%
2026-04-07	2.9700	2.9700	2.9700	2.9700	+23.750%	27	896	+305.051%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-21.569%	144	923	+401.250%
2026-04-01	3.0600	3.0600	3.0600	3.0600	+16.794%	50	923	+293.137%
2026-03-31	2.2600	2.6800	2.2600	2.6200	+23.005%	3	973	+359.160%
2026-03-30	2.1300	2.1300	2.1300	2.1300	-2.294%	1	972	+464.789%
2026-03-27	2.5800	2.5800	2.1800	2.1800	-22.420%	16	973	+451.835%
2026-03-26	3.2800	3.2800	2.8100	2.8100	-19.714%	53	960	+328.114%
2026-03-24	3.6600	3.6600	3.5000	3.5000	-23.581%	27	911	+243.714%
2026-03-23	4.0200	4.5800	4.0200	4.5800	+29.014%	2	917	+162.664%
2026-03-20	3.9600	3.9700	3.5400	3.5500	-14.458%	320	918	+238.873%
2026-03-19	4.3800	4.4700	4.1500	4.1500	-11.702%	109	634	+189.880%
2026-03-18	5.4900	5.4900	4.7000	4.7000	-25.633%	120	527	+155.957%
2026-03-17	6.2000	6.3200	6.1800	6.3200	+7.301%	100	552	+90.348%
2026-03-16	5.8900	5.8900	5.8900	5.8900	-1.340%	1	453	+104.244%
2026-03-13	5.9200	5.9700	5.9200	5.9700	-5.984%	4	453	+101.508%
2026-03-12	6.4200	6.4200	6.3500	6.3500	-11.806%	2	452	+89.449%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-5.263%	1	453	+67.083%
2026-03-10	7.6000	7.6000	7.6000	7.6000	+2.703%	1	452	+58.289%
2026-03-06	7.4000	7.4000	7.4000	7.4000	+0.135%	34	451	+62.568%
2026-03-03	7.3900	7.3900	7.3900	7.3900	-22.292%	1	451	+62.788%
2026-03-02	9.5100	9.5100	9.5100	9.5100	+3.145%	2	450	+26.498%
2026-02-27	9.2200	9.2200	9.2200	9.2200	-9.873%	1	452	+30.477%
2026-02-26	9.9200	10.2300	9.9200	10.2300	-8.986%	69	453	+17.595%
2026-02-25	11.2400	11.2400	11.2400	11.2400	+8.494%	1	463	+7.028%
2026-02-24	10.1900	10.3600	10.1900	10.3600	+9.979%	2	463	+16.120%
2026-02-23	9.1500	9.4200	9.1500	9.4200	-10.456%	2	464	+27.707%
2026-02-18	10.7800	10.7800	10.5200	10.5200	-0.095%	134	463	+14.354%
2026-02-13	9.9100	10.5300	9.9100	10.5300	+5.405%	2	330	+14.245%
2026-02-12	10.9900	10.9900	9.9900	9.9900	-19.500%	9	330	+20.420%
2026-02-11	13.0100	13.0100	12.0400	12.4100	-6.551%	3	330	-3.062%
2026-02-09	13.2800	13.2800	13.2800	13.2800	+10.391%	1	329	-9.413%
2026-02-06	10.6500	12.0300	10.6500	12.0300	+18.522%	6	328	0.000%
2026-02-05	10.9400	10.9400	9.7600	10.1500	-19.059%	12	333	+18.522%
2026-02-04	12.5400	12.5400	12.5400	12.5400	-10.811%	1	332	-4.067%
2026-02-02	14.0600	14.0600	14.0600	14.0600	-3.962%	4	333	-14.438%
2026-01-28	14.6500	14.6500	14.6400	14.6400	-2.008%	10	329	-17.828%
2026-01-27	14.9400	14.9400	14.9400	14.9400	+19.139%	5	324	-19.478%
2026-01-23	12.5600	12.5600	12.5400	12.5400	-3.538%	3	325	-4.067%
2026-01-22	12.6200	13.1700	12.6200	13.0000	+25.362%	6	327	-7.462%
2026-01-20	11.4100	11.4900	10.3700	10.3700	-27.330%	3	324	+16.008%
2026-01-16	14.2700	14.2700	14.2700	14.2700	-4.035%	1	324	-15.697%
2026-01-15	14.8700	14.8700	14.8700	14.8700	+15.540%	1	324	-19.099%
2026-01-14	14.0000	14.0000	12.8700	12.8700	-11.057%	3	325	-6.527%
2026-01-13	15.1500	15.1700	14.4700	14.4700	+1.758%	5	326	-16.862%
2026-01-08	14.2200	14.2200	14.2200	14.2200	+12.947%	1	324	-15.401%
2025-12-31	12.5900	12.5900	12.5900	12.5900	-6.255%	5	325	-4.448%
2025-12-29	13.4300	13.4300	13.4300	13.4300	-7.379%	1	325	-10.424%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+4.996%	1	326	-17.034%
2025-12-12	15.9000	15.9000	13.8100	13.8100	-16.049%	4	325	-12.889%
2025-12-11	16.4500	16.4500	16.4500	16.4500	-0.243%	10	326	-26.869%
2025-12-05	16.6300	16.6400	16.4900	16.4900	+2.550%	7	324	-27.047%
2025-12-03	16.0800	16.0900	16.0700	16.0800	-0.802%	11	330	-25.187%
2025-12-02	16.2100	16.2100	16.2100	16.2100	+0.372%	1	319	-25.787%
2025-11-26	16.2000	16.3500	16.1500	16.1500	+17.540%	25	332	-25.511%
2025-11-25	13.7400	13.7400	13.7400	13.7400	-11.298%	4	332	-12.445%
2025-11-20	15.0400	15.4900	15.0400	15.4900	+17.884%	3	328	-22.337%
2025-11-19	13.7700	13.7700	12.9100	13.1400	+7.529%	8	329	-8.447%
2025-11-18	12.2200	12.2200	12.2200	12.2200	-9.280%	6	323	-1.555%
2025-11-17	15.3300	15.3300	13.4700	13.4700	-17.766%	84	327	-10.690%
2025-11-14	16.4600	16.4600	16.3800	16.3800	-8.029%	25	249	-26.557%
2025-11-11	17.8900	17.8900	17.8100	17.8100	+5.697%	2	240	-32.454%
2025-11-10	16.8500	16.8500	16.8500	16.8500	+6.108%	1	240	-28.605%
2025-11-06	15.8900	15.8900	15.8800	15.8800	-8.155%	2	240	-24.244%
2025-11-04	18.3500	18.3500	17.2900	17.2900	-11.288%	3	240	-30.422%
2025-10-31	19.6800	19.6800	19.4900	19.4900	-11.167%	2	237	-38.276%
2025-10-29	21.7700	21.9400	21.7700	21.9400	+3.393%	2	236	-45.169%
2025-10-28	19.6100	21.2200	19.6100	21.2200	+49.542%	3	235	-43.308%
2025-10-20	14.2300	14.2300	14.1900	14.1900	+5.738%	2	233	-15.222%
2025-10-17	12.4200	13.4200	12.4200	13.4200	0.000%	3	232	-10.358%
2025-10-16	14.4800	14.7800	13.4200	13.4200	-7.576%	433	231	-10.358%
2025-10-15	14.5200	14.5200	14.5200	14.5200	+13.438%	1	5	-17.149%
2025-10-14	12.8000	12.8000	12.8000	12.8000	+9.308%	1	5	-6.016%
2025-10-10	13.2600	13.2600	11.7100	11.7100	-20.718%	2	4	+2.733%
2025-10-06	14.7700	14.7700	14.7700	14.7700	0.000%	1	4	-18.551%
2025-10-03	14.7100	14.7700	14.7100	14.7700	+3.359%	2	3	-18.551%
2025-10-02	14.2900	14.2900	14.2900	14.2900	0.000%	2	1	-15.815%

.dark-mode .T7VbJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T7VbJX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C755SPY Sep 30 2026 755.00 Call (SPY260930C00755000)option OPRA

SPY20260930C755
SPY Sep 30 2026 755.00 Call (SPY260930C00755000)
option OPRA