Dark

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

EOD

Jul 27, 2026

11.90-3.015%(-0.37)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.5500	14.5500	11.0600	11.9000	-3.015%	28	2,748	0.000%
2026-07-24	12.1300	14.0500	12.1300	12.2700	-5.104%	56	2,754	-3.015%
2026-07-23	13.5500	14.2500	12.2200	12.9300	-25.518%	49	2,754	-7.966%
2026-07-22	16.8100	17.4900	16.8100	17.3600	-0.173%	27	2,761	-31.452%
2026-07-21	16.6500	17.6500	16.1500	17.3900	+17.500%	21	2,779	-31.570%
2026-07-20	17.7400	17.7400	14.7900	14.8000	-8.979%	80	2,771	-19.595%
2026-07-17	16.0300	17.9800	15.4000	16.2600	-13.280%	41	2,757	-26.814%
2026-07-16	20.2700	21.3400	18.7500	18.7500	-13.912%	62	2,773	-36.533%
2026-07-15	22.2600	22.2900	20.0000	21.7800	+3.566%	81	2,770	-45.363%
2026-07-14	21.3000	21.3000	20.0800	21.0300	+5.150%	9	2,829	-43.414%
2026-07-13	21.3500	21.7100	19.5000	20.0000	-13.719%	33	2,831	-40.500%
2026-07-10	21.7700	23.1800	21.2900	23.1800	+8.622%	109	2,838	-48.663%
2026-07-09	18.6200	21.7600	18.6200	21.3400	+15.040%	22	2,790	-44.236%
2026-07-08	17.8500	18.5500	16.4400	18.5500	-4.184%	10	2,797	-35.849%
2026-07-07	21.4900	21.4900	19.1000	19.3600	-9.995%	10	2,809	-38.533%
2026-07-06	21.0000	21.5600	20.9100	21.5100	+26.828%	8	2,807	-44.677%
2026-07-02	21.9300	21.9300	16.9600	16.9600	-19.697%	41	2,803	-29.835%
2026-07-01	20.5000	21.6000	20.5000	21.1200	+2.375%	8	2,803	-43.655%
2026-06-30	20.1300	21.0600	19.9100	20.6300	+18.156%	29	2,808	-42.317%
2026-06-29	17.4600	17.4600	17.4600	17.4600	+19.589%	1	2,809	-31.844%
2026-06-26	14.4800	16.2000	14.4800	14.6000	-8.464%	14	2,809	-18.493%
2026-06-25	18.8400	18.8400	15.9500	15.9500	+0.251%	12	2,816	-25.392%
2026-06-24	17.6400	17.6400	15.9100	15.9100	-8.930%	6	2,815	-25.204%
2026-06-23	17.1700	18.8200	17.1700	17.4700	-18.857%	9	2,815	-31.883%
2026-06-22	24.6500	24.6700	21.5300	21.5300	-10.067%	18	2,816	-44.728%
2026-06-18	22.9400	24.2800	22.6800	23.9400	+14.545%	1,959	3,121	-50.292%
2026-06-17	25.3000	25.7900	19.9100	20.9000	-17.910%	132	3,121	-43.062%
2026-06-16	27.8100	28.1700	25.3500	25.4600	-8.417%	1,049	3,121	-53.260%
2026-06-15	26.7400	29.4500	26.7400	27.8000	+27.057%	1,005	1,294	-57.194%
2026-06-12	21.5800	23.2100	19.8200	21.8800	+14.077%	29	1,294	-45.612%
2026-06-11	16.3400	19.9700	16.3400	19.1800	+21.239%	11	1,294	-37.956%
2026-06-10	20.1600	20.6700	15.8200	15.8200	-15.129%	108	1,293	-24.779%
2026-06-09	23.6800	24.7500	15.6600	18.6400	-12.775%	25	1,385	-36.159%
2026-06-08	23.8000	23.9900	21.3700	21.3700	-1.521%	41	1,392	-44.314%
2026-06-05	28.2800	28.6600	21.0800	21.7000	-31.220%	51	1,397	-45.161%
2026-06-04	28.7800	32.0000	28.6200	31.5500	+3.037%	76	1,391	-62.282%
2026-06-03	31.0400	31.3400	30.0400	30.6200	-8.815%	30	1,416	-61.137%
2026-06-02	32.1300	33.5800	32.1300	33.5800	+1.389%	12	1,411	-64.562%
2026-06-01	31.3700	33.5600	31.1200	33.1200	+5.109%	60	1,411	-64.070%
2026-05-29	32.6000	32.7200	31.0200	31.5100	-0.222%	99	1,379	-62.234%
2026-05-28	30.2300	31.5800	29.8100	31.5800	+8.003%	29	1,360	-62.318%
2026-05-27	29.6300	29.6300	28.4400	29.2400	+2.166%	27	1,352	-59.302%
2026-05-26	28.9200	30.1200	28.4000	28.6200	+3.471%	27	1,351	-58.421%
2026-05-22	27.0700	28.7600	27.0700	27.6600	+8.983%	15	1,341	-56.978%
2026-05-21	23.6200	25.7500	23.6200	25.3800	+2.339%	17	1,342	-53.113%
2026-05-20	21.9900	24.8000	21.9900	24.8000	+16.541%	3	1,342	-52.016%
2026-05-19	21.6400	21.9400	20.8800	21.2800	-7.879%	17	1,349	-44.079%
2026-05-18	23.1000	23.1000	23.1000	23.1000	-11.085%	1	1,349	-48.485%
2026-05-15	26.2700	27.7100	25.9800	25.9800	-15.841%	47	1,349	-54.196%
2026-05-14	29.8300	31.2800	29.5000	30.8700	+9.701%	16	1,314	-61.451%
2026-05-13	24.1500	28.4600	24.1500	28.1400	+21.660%	47	1,313	-57.711%
2026-05-12	23.5200	23.5200	22.3200	23.1300	-10.000%	34	1,313	-48.552%
2026-05-11	25.9900	26.7000	25.0300	25.7000	+4.727%	237	1,313	-53.696%
2026-05-08	24.6100	25.1300	24.3300	24.5400	+15.864%	12	1,182	-51.508%
2026-05-07	22.8900	23.8400	21.0400	21.1800	-1.717%	120	1,180	-43.815%
2026-05-06	19.8100	21.7500	19.8100	21.5500	+20.324%	14	1,122	-44.780%
2026-05-05	16.9900	17.9100	16.9900	17.9100	+16.678%	166	1,119	-33.557%
2026-05-04	16.0000	16.2800	14.7500	15.3500	-8.577%	73	993	-22.476%
2026-05-01	16.2800	17.7300	16.2800	16.7900	+6.131%	89	985	-29.124%
2026-04-30	13.5500	15.8200	13.5000	15.8200	+26.864%	28	985	-24.779%
2026-04-29	12.9500	12.9500	12.4700	12.4700	-6.592%	5	967	-4.571%
2026-04-28	13.7500	13.7500	13.3500	13.3500	-11.413%	46	966	-10.861%
2026-04-27	14.8000	15.1700	14.7600	15.0700	+3.290%	15	966	-21.035%
2026-04-24	12.8800	14.5900	12.8800	14.5900	+7.122%	14	962	-18.437%
2026-04-23	13.4900	14.0500	13.4900	13.6200	+3.338%	32	970	-12.628%
2026-04-22	13.1400	13.1900	13.1400	13.1800	+9.106%	21	949	-9.712%
2026-04-21	13.2900	13.7200	12.0400	12.0800	-7.148%	50	921	-1.490%
2026-04-20	13.0300	13.4000	12.6200	13.0100	-2.910%	178	921	-8.532%
2026-04-17	12.1400	14.0000	12.1400	13.4000	+25.586%	45	945	-11.194%
2026-04-16	10.3100	10.6700	10.3100	10.6700	+13.030%	17	923	+11.528%
2026-04-15	8.1400	9.4400	8.1400	9.4400	+25.532%	25	923	+26.059%
2026-04-14	6.6300	7.5200	6.6300	7.5200	+35.009%	33	936	+58.245%
2026-04-13	4.5600	5.5700	4.5600	5.5700	+13.673%	16	916	+113.645%
2026-04-10	5.0600	5.0600	4.9000	4.9000	-0.609%	41	921	+142.857%
2026-04-09	4.4900	5.0100	4.4900	4.9300	+8.352%	136	896	+141.379%
2026-04-08	4.3200	4.6300	4.3200	4.5500	+53.199%	9	895	+161.538%
2026-04-07	2.9700	2.9700	2.9700	2.9700	+23.750%	27	896	+300.673%
2026-04-02	2.4000	2.4000	2.4000	2.4000	-21.569%	144	923	+395.833%
2026-04-01	3.0600	3.0600	3.0600	3.0600	+16.794%	50	923	+288.889%
2026-03-31	2.2600	2.6800	2.2600	2.6200	+23.005%	3	973	+354.198%
2026-03-30	2.1300	2.1300	2.1300	2.1300	-2.294%	1	972	+458.685%
2026-03-27	2.5800	2.5800	2.1800	2.1800	-22.420%	16	973	+445.872%
2026-03-26	3.2800	3.2800	2.8100	2.8100	-19.714%	53	960	+323.488%
2026-03-24	3.6600	3.6600	3.5000	3.5000	-23.581%	27	911	+240.000%
2026-03-23	4.0200	4.5800	4.0200	4.5800	+29.014%	2	917	+159.825%
2026-03-20	3.9600	3.9700	3.5400	3.5500	-14.458%	320	918	+235.211%
2026-03-19	4.3800	4.4700	4.1500	4.1500	-11.702%	109	634	+186.747%
2026-03-18	5.4900	5.4900	4.7000	4.7000	-25.633%	120	527	+153.191%
2026-03-17	6.2000	6.3200	6.1800	6.3200	+7.301%	100	552	+88.291%
2026-03-16	5.8900	5.8900	5.8900	5.8900	-1.340%	1	453	+102.037%
2026-03-13	5.9200	5.9700	5.9200	5.9700	-5.984%	4	453	+99.330%
2026-03-12	6.4200	6.4200	6.3500	6.3500	-11.806%	2	452	+87.402%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-5.263%	1	453	+65.278%
2026-03-10	7.6000	7.6000	7.6000	7.6000	+2.703%	1	452	+56.579%
2026-03-06	7.4000	7.4000	7.4000	7.4000	+0.135%	34	451	+60.811%
2026-03-03	7.3900	7.3900	7.3900	7.3900	-22.292%	1	451	+61.028%
2026-03-02	9.5100	9.5100	9.5100	9.5100	+3.145%	2	450	+25.131%
2026-02-27	9.2200	9.2200	9.2200	9.2200	-9.873%	1	452	+29.067%
2026-02-26	9.9200	10.2300	9.9200	10.2300	-8.986%	69	453	+16.325%
2026-02-25	11.2400	11.2400	11.2400	11.2400	+8.494%	1	463	+5.872%
2026-02-24	10.1900	10.3600	10.1900	10.3600	+9.979%	2	463	+14.865%
2026-02-23	9.1500	9.4200	9.1500	9.4200	-10.456%	2	464	+26.327%
2026-02-18	10.7800	10.7800	10.5200	10.5200	-0.095%	134	463	+13.118%
2026-02-13	9.9100	10.5300	9.9100	10.5300	+5.405%	2	330	+13.010%
2026-02-12	10.9900	10.9900	9.9900	9.9900	-19.500%	9	330	+19.119%
2026-02-11	13.0100	13.0100	12.0400	12.4100	-6.551%	3	330	-4.110%
2026-02-09	13.2800	13.2800	13.2800	13.2800	+10.391%	1	329	-10.392%
2026-02-06	10.6500	12.0300	10.6500	12.0300	+18.522%	6	328	-1.081%
2026-02-05	10.9400	10.9400	9.7600	10.1500	-19.059%	12	333	+17.241%
2026-02-04	12.5400	12.5400	12.5400	12.5400	-10.811%	1	332	-5.104%
2026-02-02	14.0600	14.0600	14.0600	14.0600	-3.962%	4	333	-15.363%
2026-01-28	14.6500	14.6500	14.6400	14.6400	-2.008%	10	329	-18.716%
2026-01-27	14.9400	14.9400	14.9400	14.9400	+19.139%	5	324	-20.348%
2026-01-23	12.5600	12.5600	12.5400	12.5400	-3.538%	3	325	-5.104%
2026-01-22	12.6200	13.1700	12.6200	13.0000	+25.362%	6	327	-8.462%
2026-01-20	11.4100	11.4900	10.3700	10.3700	-27.330%	3	324	+14.754%
2026-01-16	14.2700	14.2700	14.2700	14.2700	-4.035%	1	324	-16.608%
2026-01-15	14.8700	14.8700	14.8700	14.8700	+15.540%	1	324	-19.973%
2026-01-14	14.0000	14.0000	12.8700	12.8700	-11.057%	3	325	-7.537%
2026-01-13	15.1500	15.1700	14.4700	14.4700	+1.758%	5	326	-17.761%
2026-01-08	14.2200	14.2200	14.2200	14.2200	+12.947%	1	324	-16.315%
2025-12-31	12.5900	12.5900	12.5900	12.5900	-6.255%	5	325	-5.481%
2025-12-29	13.4300	13.4300	13.4300	13.4300	-7.379%	1	325	-11.392%
2025-12-15	14.5000	14.5000	14.5000	14.5000	+4.996%	1	326	-17.931%
2025-12-12	15.9000	15.9000	13.8100	13.8100	-16.049%	4	325	-13.831%
2025-12-11	16.4500	16.4500	16.4500	16.4500	-0.243%	10	326	-27.660%
2025-12-05	16.6300	16.6400	16.4900	16.4900	+2.550%	7	324	-27.835%
2025-12-03	16.0800	16.0900	16.0700	16.0800	-0.802%	11	330	-25.995%
2025-12-02	16.2100	16.2100	16.2100	16.2100	+0.372%	1	319	-26.589%
2025-11-26	16.2000	16.3500	16.1500	16.1500	+17.540%	25	332	-26.316%
2025-11-25	13.7400	13.7400	13.7400	13.7400	-11.298%	4	332	-13.392%
2025-11-20	15.0400	15.4900	15.0400	15.4900	+17.884%	3	328	-23.176%
2025-11-19	13.7700	13.7700	12.9100	13.1400	+7.529%	8	329	-9.437%
2025-11-18	12.2200	12.2200	12.2200	12.2200	-9.280%	6	323	-2.619%
2025-11-17	15.3300	15.3300	13.4700	13.4700	-17.766%	84	327	-11.656%
2025-11-14	16.4600	16.4600	16.3800	16.3800	-8.029%	25	249	-27.350%
2025-11-11	17.8900	17.8900	17.8100	17.8100	+5.697%	2	240	-33.184%
2025-11-10	16.8500	16.8500	16.8500	16.8500	+6.108%	1	240	-29.377%
2025-11-06	15.8900	15.8900	15.8800	15.8800	-8.155%	2	240	-25.063%
2025-11-04	18.3500	18.3500	17.2900	17.2900	-11.288%	3	240	-31.174%
2025-10-31	19.6800	19.6800	19.4900	19.4900	-11.167%	2	237	-38.943%
2025-10-29	21.7700	21.9400	21.7700	21.9400	+3.393%	2	236	-45.761%
2025-10-28	19.6100	21.2200	19.6100	21.2200	+49.542%	3	235	-43.921%
2025-10-20	14.2300	14.2300	14.1900	14.1900	+5.738%	2	233	-16.138%
2025-10-17	12.4200	13.4200	12.4200	13.4200	0.000%	3	232	-11.326%
2025-10-16	14.4800	14.7800	13.4200	13.4200	-7.576%	433	231	-11.326%
2025-10-15	14.5200	14.5200	14.5200	14.5200	+13.438%	1	5	-18.044%
2025-10-14	12.8000	12.8000	12.8000	12.8000	+9.308%	1	5	-7.031%
2025-10-10	13.2600	13.2600	11.7100	11.7100	-20.718%	2	4	+1.623%
2025-10-06	14.7700	14.7700	14.7700	14.7700	0.000%	1	4	-19.431%
2025-10-03	14.7100	14.7700	14.7100	14.7700	+3.359%	2	3	-19.431%
2025-10-02	14.2900	14.2900	14.2900	14.2900	0.000%	2	1	-16.725%

.dark-mode .fY25Mm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fY25Mm{ 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