Dark

SPY20260930C760
SPY Sep 30 2026 760.00 Call (SPY260930C00760000)
option OPRA

EOD

Sep 10, 2026

8.95-17.815%(-1.94)1,978

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.6300	9.3800	8.1000	8.9500	-17.815%	1,978	4,362	0.000%
2026-09-09	11.2400	11.6000	10.0000	10.8900	-16.679%	2,555	4,137	-17.815%
2026-09-08	15.2200	15.2200	13.0500	13.0700	-16.752%	51	2,156	-31.523%
2026-09-04	17.8000	17.8000	15.6700	15.7000	-14.067%	67	2,126	-42.994%
2026-09-03	15.6300	19.4600	15.1000	18.2700	+29.666%	202	2,126	-51.013%
2026-09-02	12.2400	14.3900	12.2400	14.0900	+13.721%	83	2,250	-36.480%
2026-09-01	12.2800	13.4600	11.3400	12.3900	-20.831%	911	2,277	-27.764%
2026-08-31	15.0900	15.7000	13.9900	15.6500	-7.941%	369	1,891	-42.812%
2026-08-28	19.2000	21.7200	16.7500	17.0000	-7.609%	56	1,717	-47.353%
2026-08-27	17.6600	19.9100	17.0500	18.4000	+10.246%	131	1,717	-51.359%
2026-08-26	16.9000	17.0000	15.4200	16.6900	+0.542%	12	1,666	-46.375%
2026-08-25	17.0000	17.0300	15.6200	16.6000	+8.852%	32	1,667	-46.084%
2026-08-24	15.4000	16.3400	14.8200	15.2500	-12.857%	57	1,667	-41.311%
2026-08-21	17.2500	18.2600	16.5800	17.5000	+11.536%	178	1,655	-48.857%
2026-08-20	18.7200	18.7200	15.6900	15.6900	-21.353%	345	1,760	-42.957%
2026-08-19	21.2300	22.4100	19.9500	19.9500	-0.399%	25	1,720	-55.138%
2026-08-18	20.4000	20.8600	19.9500	20.0300	-14.766%	45	1,736	-55.317%
2026-08-17	25.3300	25.3300	23.5000	23.5000	-10.203%	20	1,738	-61.915%
2026-08-14	27.9500	28.0500	26.1700	26.1700	-6.901%	25	1,736	-65.801%
2026-08-13	25.6900	29.2400	25.6900	28.1100	+17.125%	81	1,713	-68.161%
2026-08-12	25.8200	25.8200	23.8500	24.0000	+3.049%	18	1,736	-62.708%
2026-08-11	24.7500	25.6200	23.2600	23.2900	-7.799%	47	1,744	-61.571%
2026-08-10	25.4500	26.0900	25.2600	25.2600	+2.976%	22	1,740	-64.568%
2026-08-07	24.7900	26.1400	24.3400	24.5300	+8.062%	57	1,744	-63.514%
2026-08-06	25.5000	25.5000	22.7000	22.7000	-8.615%	53	1,762	-60.573%
2026-08-05	30.0100	30.2900	24.8400	24.8400	-8.068%	219	1,734	-63.969%
2026-08-04	18.6200	27.5000	18.6200	27.0200	+56.638%	310	1,810	-66.876%
2026-08-03	12.9800	17.2500	12.9800	17.2500	+54.018%	666	1,973	-48.116%
2026-07-31	11.1600	11.7200	8.9500	11.2000	+8.527%	552	2,292	-20.089%
2026-07-30	8.0000	10.3200	7.7100	10.3200	+63.810%	427	2,087	-13.275%
2026-07-29	9.5900	9.9100	6.3000	6.3000	-39.306%	942	2,032	+42.063%
2026-07-28	8.6700	10.5000	8.6300	10.3800	+5.918%	35	1,676	-13.776%
2026-07-27	11.9700	11.9700	8.8800	9.8000	-0.910%	78	1,676	-8.673%
2026-07-24	10.3900	11.8000	9.7900	9.8900	-4.995%	56	1,651	-9.505%
2026-07-23	11.0000	11.8100	9.7500	10.4100	-25.643%	212	1,642	-14.025%
2026-07-22	13.9800	15.1100	13.8400	14.0000	-3.912%	53	1,751	-36.071%
2026-07-21	13.7500	15.0000	13.7500	14.5700	+15.543%	35	1,749	-38.572%
2026-07-20	14.7700	15.1000	12.5400	12.6100	-6.593%	108	1,731	-29.025%
2026-07-17	13.3700	15.1200	12.9800	13.5000	-15.940%	37	1,721	-33.704%
2026-07-16	17.6800	18.5800	15.9900	16.0600	-12.954%	94	1,708	-44.271%
2026-07-15	19.0600	19.4200	17.3600	18.4500	+2.500%	65	1,666	-51.491%
2026-07-14	17.3600	18.8500	16.6400	18.0000	+7.271%	41	1,656	-50.278%
2026-07-13	19.0000	19.0000	16.7800	16.7800	-16.517%	55	1,658	-46.663%
2026-07-10	18.8500	20.1000	17.9900	20.1000	+9.836%	33	1,631	-55.473%
2026-07-09	16.4600	18.6900	16.0000	18.3000	+18.447%	150	1,621	-51.093%
2026-07-08	14.9000	15.4500	13.7000	15.4500	-6.364%	65	1,626	-42.071%
2026-07-07	18.5000	18.5000	16.2400	16.5000	-13.386%	310	1,642	-45.758%
2026-07-06	17.9400	19.4300	17.7300	19.0500	+19.137%	44	1,739	-53.018%
2026-07-02	19.6100	19.6100	14.5700	15.9900	-11.657%	234	1,687	-44.028%
2026-07-01	16.4700	19.0500	16.0000	18.1000	+0.388%	176	1,687	-50.552%
2026-06-30	16.1100	18.6600	16.1100	18.0300	+12.829%	130	1,655	-50.361%
2026-06-29	14.6000	16.0000	13.1400	15.9800	+17.847%	58	1,592	-43.992%
2026-06-26	12.3100	15.1300	12.2500	13.5600	-7.250%	20	1,583	-33.997%
2026-06-25	14.0000	15.0200	13.1000	14.6200	-5.677%	40	1,586	-38.782%
2026-06-24	15.8000	16.6600	13.6000	15.5000	+4.097%	134	1,592	-42.258%
2026-06-23	14.5900	16.8500	14.5900	14.8900	-22.286%	92	1,629	-39.893%
2026-06-22	22.0000	22.0000	18.7400	19.1600	-11.090%	63	1,609	-53.288%
2026-06-18	21.5500	21.5500	19.7000	21.5500	+18.798%	145	1,679	-58.469%
2026-06-17	22.3200	22.6700	17.4000	18.1400	-18.215%	21	1,679	-50.662%
2026-06-16	24.9800	24.9800	22.0000	22.1800	-9.617%	44	1,679	-59.648%
2026-06-15	23.4000	26.4100	23.4000	24.5400	+27.150%	112	1,727	-63.529%
2026-06-12	19.1400	20.4600	18.9100	19.3000	+3.708%	107	1,727	-53.627%
2026-06-11	14.7600	18.6900	14.0500	18.6100	+37.954%	53	1,727	-51.908%
2026-06-10	17.0000	18.7200	13.4900	13.4900	-23.483%	208	1,781	-33.655%
2026-06-09	20.5100	21.4800	13.5000	17.6300	-5.973%	61	1,777	-49.234%
2026-06-08	21.2400	21.3200	18.7500	18.7500	+4.167%	42	1,778	-52.267%
2026-06-05	24.2600	24.2600	18.0000	18.0000	-37.413%	69	1,767	-50.278%
2026-06-04	25.7800	29.3600	25.7400	28.7600	+4.203%	37	1,759	-68.880%
2026-06-03	29.7000	29.9700	27.2800	27.6000	-10.039%	31	1,740	-67.572%
2026-06-02	29.0200	30.8000	29.0200	30.6800	+1.522%	37	1,731	-70.828%
2026-06-01	28.3900	30.5300	27.9100	30.2200	+6.671%	54	1,726	-70.384%
2026-05-29	29.0400	29.6700	28.0400	28.3300	+0.035%	75	1,737	-68.408%
2026-05-28	27.1400	28.4900	27.1400	28.3200	+10.066%	350	1,690	-68.397%
2026-05-27	26.2000	26.8000	25.5200	25.7300	-2.279%	11	1,671	-65.216%
2026-05-26	26.4400	27.2100	25.6300	26.3300	+5.956%	345	1,675	-66.008%
2026-05-22	25.0000	25.0700	24.6500	24.8500	+11.585%	32	1,380	-63.984%
2026-05-21	20.4700	22.5000	20.4700	22.2700	+2.438%	16	1,380	-59.811%
2026-05-20	19.5400	21.9700	19.5400	21.7400	+15.148%	4	1,380	-58.832%
2026-05-19	18.4300	18.8800	18.4300	18.8800	-5.882%	4	1,370	-52.595%
2026-05-18	22.6000	22.6000	20.0500	20.0600	-16.486%	5	1,370	-55.384%
2026-05-15	24.6000	24.9700	23.6300	24.0200	-14.306%	122	1,370	-62.739%
2026-05-14	26.2000	29.4400	26.2000	28.0300	+10.094%	173	1,328	-68.070%
2026-05-13	21.9700	25.4600	21.9700	25.4600	+12.506%	87	1,235	-64.847%
2026-05-12	21.8500	22.6300	19.8400	22.6300	-3.166%	101	1,235	-60.451%
2026-05-11	22.4500	24.1000	22.4500	23.3700	+6.372%	273	1,235	-61.703%
2026-05-08	21.1800	22.5000	21.1800	21.9700	+15.207%	122	1,187	-59.263%
2026-05-07	20.6200	21.3100	18.5900	19.0700	-8.229%	37	1,105	-53.068%
2026-05-06	17.8100	20.7800	17.8100	20.7800	+33.120%	149	1,075	-56.930%
2026-05-05	14.6000	15.7400	14.6000	15.6100	+17.192%	137	1,075	-42.665%
2026-05-04	13.7900	13.9600	12.8700	13.3200	-9.264%	65	972	-32.808%
2026-05-01	14.5300	15.3500	14.5300	14.6800	+7.232%	43	943	-39.033%
2026-04-30	11.7000	13.6900	11.7000	13.6900	+26.877%	2,065	943	-34.624%
2026-04-29	11.0600	11.1200	10.7900	10.7900	-6.661%	12	2,666	-17.053%
2026-04-28	12.0200	12.2900	11.1000	11.5600	-12.424%	106	2,665	-22.578%
2026-04-27	13.0000	13.2000	12.7100	13.2000	+1.382%	6	2,610	-32.197%
2026-04-24	11.1900	13.0200	11.1900	13.0200	+21.455%	78	2,609	-31.260%
2026-04-23	11.2700	12.1700	9.8500	10.7200	-6.294%	118	2,572	-16.511%
2026-04-22	11.0600	11.7000	11.0600	11.4400	+8.952%	13	2,550	-21.766%
2026-04-21	12.0500	12.0500	9.9400	10.5000	-7.080%	14	2,552	-14.762%
2026-04-20	11.5900	11.5900	11.0100	11.3000	-2.837%	89	2,552	-20.796%
2026-04-17	10.1000	12.2700	10.1000	11.6300	+32.009%	199	2,525	-23.044%
2026-04-16	8.7800	9.5000	8.4800	8.8100	+5.889%	50	2,425	+1.589%
2026-04-15	7.3100	8.3200	7.3100	8.3200	+30.612%	2,148	2,426	+7.572%
2026-04-14	5.5700	6.3700	5.5700	6.3700	+43.146%	23	713	+40.502%
2026-04-13	3.8000	4.4500	3.8000	4.4500	+9.606%	29	709	+101.124%
2026-04-10	4.0800	4.3100	4.0600	4.0600	+9.730%	55	707	+120.443%
2026-04-08	3.8000	3.8000	3.7000	3.7000	+48.000%	4	710	+141.892%
2026-04-07	2.5000	2.5000	2.5000	2.5000	+1.626%	1	710	+258.000%
2026-04-02	2.2400	2.4600	2.2400	2.4600	-1.992%	123	730	+263.821%
2026-04-01	2.5600	2.5600	2.5100	2.5100	+8.658%	21	730	+256.574%
2026-03-31	1.9500	2.3100	1.9500	2.3100	+45.283%	3	729	+287.446%
2026-03-30	1.7800	1.7800	1.5700	1.5900	-11.667%	17	731	+462.893%
2026-03-27	2.1300	2.1300	1.8000	1.8000	-23.729%	35	736	+397.222%
2026-03-26	2.7500	2.7900	2.3600	2.3600	-26.019%	26	737	+279.237%
2026-03-25	3.3400	3.3400	3.1900	3.1900	+9.247%	4	733	+180.564%
2026-03-24	3.0600	3.2000	2.9200	2.9200	-16.332%	35	729	+206.507%
2026-03-23	3.4600	3.9100	3.4600	3.4900	+16.333%	14	752	+156.447%
2026-03-20	3.2000	3.2400	3.0000	3.0000	-20.213%	304	740	+198.333%
2026-03-19	3.7600	3.7600	3.7600	3.7600	-5.290%	2	709	+138.032%
2026-03-18	4.4700	4.4800	3.9700	3.9700	-19.960%	43	709	+125.441%
2026-03-17	4.9900	4.9900	4.9600	4.9600	-1.976%	4	710	+80.444%
2026-03-16	5.1100	5.1100	5.0600	5.0600	+7.660%	2	712	+76.877%
2026-03-13	5.0100	5.0500	4.7000	4.7000	-13.603%	5	710	+90.426%
2026-03-12	5.4300	5.4400	5.4300	5.4400	-16.436%	10	706	+64.522%
2026-03-11	6.5100	6.5100	6.5100	6.5100	+17.722%	1	706	+37.481%
2026-03-09	5.2900	5.5300	5.2900	5.5300	-11.943%	2	706	+61.844%
2026-03-06	6.1900	6.3200	6.1900	6.2800	-13.379%	311	747	+42.516%
2026-03-05	7.2500	7.2500	7.2500	7.2500	-7.526%	1	452	+23.448%
2026-03-04	7.8400	7.8400	7.8400	7.8400	+11.681%	1	452	+14.158%
2026-03-03	6.6300	7.2100	6.6300	7.0200	-18.561%	136	452	+27.493%
2026-02-26	8.6200	8.6200	8.6200	8.6200	-15.984%	2	327	+3.828%
2026-02-25	9.7600	10.2600	9.7600	10.2600	+16.063%	4	326	-12.768%
2026-02-24	8.8400	8.8400	8.8400	8.8400	+9.136%	2	326	+1.244%
2026-02-23	8.1100	8.1100	8.1000	8.1000	-2.878%	3	328	+10.494%
2026-02-19	8.3400	8.3400	8.3400	8.3400	-2.456%	1	329	+7.314%
2026-02-18	9.4100	9.4100	8.5500	8.5500	-1.837%	6	329	+4.678%
2026-02-17	7.8500	8.7100	7.4100	8.7100	-3.330%	12	326	+2.755%
2026-02-12	11.5600	11.5600	9.0100	9.0100	-19.265%	15	321	-0.666%
2026-02-10	11.9800	11.9800	11.1600	11.1600	-5.102%	2	319	-19.803%
2026-02-09	10.8700	11.7600	10.8700	11.7600	+9.599%	11	319	-23.895%
2026-02-06	10.0100	10.7300	10.0100	10.7300	+23.618%	3	319	-16.589%
2026-02-05	8.8100	8.9600	8.5800	8.6800	-15.068%	18	318	+3.111%
2026-02-04	10.3600	10.3600	9.5200	10.2200	+2.817%	17	309	-12.427%
2026-02-03	10.2100	10.2100	9.9400	9.9400	-22.100%	2	302	-9.960%
2026-02-02	12.7700	12.7700	12.7600	12.7600	+13.321%	2	302	-29.859%
2026-01-30	11.2600	11.2600	11.2600	11.2600	-15.402%	1	302	-20.515%
2026-01-29	13.3100	13.3100	13.3100	13.3100	-0.894%	2	303	-32.757%
2026-01-28	13.8100	13.8100	13.4300	13.4300	+4.028%	2	305	-33.358%
2026-01-27	12.2900	12.9100	12.2900	12.9100	+6.782%	10	306	-30.674%
2026-01-26	11.7900	12.0900	11.7900	12.0900	+13.521%	6	305	-25.972%
2026-01-23	10.6900	10.6900	10.6500	10.6500	-6.743%	2	306	-15.962%
2026-01-22	11.2600	11.4200	11.2600	11.4200	+5.741%	18	306	-21.629%
2026-01-21	10.1900	10.8000	9.2600	10.8000	+23.007%	3	308	-17.130%
2026-01-20	10.1000	10.3500	8.7800	8.7800	-28.964%	23	310	+1.936%
2026-01-16	12.3900	12.3900	12.3600	12.3600	-6.576%	17	302	-27.589%
2026-01-15	13.2300	13.2300	13.2300	13.2300	+16.359%	1	302	-32.351%
2026-01-14	12.4100	12.4100	11.3700	11.3700	-11.724%	3	302	-21.284%
2026-01-13	13.6600	13.6600	12.8800	12.8800	-7.802%	6	303	-30.512%
2026-01-12	13.9700	13.9700	13.9700	13.9700	+11.404%	3	305	-35.934%
2026-01-08	12.5400	12.5400	12.5400	12.5400	-2.031%	5	308	-28.628%
2026-01-07	12.8000	12.8000	12.8000	12.8000	+0.235%	2	308	-30.078%
2026-01-06	12.5200	12.7700	12.5200	12.7700	+5.887%	11	310	-29.914%
2026-01-05	12.2300	12.2500	12.0600	12.0600	+16.409%	6	300	-25.788%
2026-01-02	10.3600	10.3600	10.3600	10.3600	-8.075%	10	300	-13.610%
2025-12-31	11.2700	11.2700	11.2700	11.2700	-6.860%	3	297	-20.586%
2025-12-30	12.1000	12.1000	12.1000	12.1000	+1.852%	10	297	-26.033%
2025-12-29	11.8800	11.8800	11.8800	11.8800	-9.726%	1	287	-24.663%
2025-12-26	13.1600	13.1600	13.1600	13.1600	+13.253%	73	286	-31.991%
2025-12-23	11.6200	11.6200	11.6200	11.6200	+2.289%	1	238	-22.978%
2025-12-22	11.3600	11.3600	11.3600	11.3600	+6.467%	15	223	-21.215%
2025-12-18	10.6900	10.6900	10.6700	10.6700	+16.104%	2	223	-16.120%
2025-12-17	10.5800	10.5800	9.1900	9.1900	-17.504%	3	223	-2.612%
2025-12-16	10.9100	11.1400	10.3700	11.1400	-4.705%	23	222	-19.659%
2025-12-15	12.1000	12.1000	11.6900	11.6900	-21.385%	6	233	-23.439%
2025-12-05	14.8700	14.8700	14.8700	14.8700	+1.019%	5	233	-39.812%
2025-12-03	14.5100	14.7200	14.5100	14.7200	-0.271%	12	238	-39.198%
2025-11-28	14.7700	14.7700	14.7600	14.7600	+2.429%	2	226	-39.363%
2025-11-26	14.5800	14.5800	14.4100	14.4100	+18.406%	97	222	-37.890%
2025-11-25	12.1700	12.1700	12.1700	12.1700	-0.734%	2	222	-26.459%
2025-11-24	12.2600	12.2600	12.2600	12.2600	+10.650%	1	222	-26.998%
2025-11-21	11.0800	11.0800	11.0800	11.0800	+3.843%	1	223	-19.224%
2025-11-20	10.6700	10.6700	10.6700	10.6700	-8.412%	13	222	-16.120%
2025-11-19	11.6500	11.6500	11.6500	11.6500	-2.183%	1	209	-23.176%
2025-11-18	11.9100	11.9100	11.9000	11.9100	-2.377%	22	208	-24.853%
2025-11-17	12.4400	12.4400	12.2000	12.2000	-18.231%	64	197	-26.639%
2025-11-14	14.7000	14.9900	14.7000	14.9200	+2.332%	26	139	-40.013%
2025-11-13	14.5800	14.5800	14.5800	14.5800	-13.007%	3	113	-38.615%
2025-11-11	16.2100	16.7600	16.2100	16.7600	+11.067%	2	113	-46.599%
2025-11-10	15.0900	15.0900	15.0900	15.0900	-2.833%	1	113	-40.689%
2025-11-06	15.5300	15.5300	15.5300	15.5300	-16.009%	1	113	-42.370%
2025-11-03	18.2200	18.4900	18.2200	18.4900	+2.608%	2	111	-51.595%
2025-10-30	18.7800	18.7800	18.0200	18.0200	-4.047%	17	111	-50.333%
2025-10-29	20.0100	20.2000	18.7800	18.7800	-3.889%	8	113	-52.343%
2025-10-28	18.1000	19.5400	17.7600	19.5400	+17.217%	37	118	-54.197%
2025-10-27	15.9200	16.6900	15.7800	16.6700	+14.335%	25	88	-46.311%
2025-10-24	14.6000	14.6000	14.4100	14.5800	+17.297%	10	88	-38.615%
2025-10-22	12.4300	12.4300	12.4100	12.4300	-5.833%	14	79	-27.997%
2025-10-21	13.1900	13.2000	13.1900	13.2000	+8.821%	11	73	-32.197%
2025-10-17	11.4900	12.1300	11.2200	12.1300	+2.277%	9	67	-26.216%
2025-10-16	13.1500	13.1600	11.3900	11.8600	+2.595%	18	65	-24.536%
2025-10-15	11.4900	11.5600	11.4900	11.5600	+0.522%	2	60	-22.578%
2025-10-14	11.2600	12.4200	11.2600	11.5000	+6.089%	4	60	-22.174%
2025-10-10	10.8400	10.8400	10.8400	10.8400	-23.930%	2	56	-17.435%
2025-10-09	14.2400	14.2500	14.2400	14.2500	-1.452%	11	55	-37.193%
2025-10-08	14.2000	14.4600	14.2000	14.4600	+4.480%	3	49	-38.105%
2025-10-03	13.3500	13.8400	13.3500	13.8400	0.000%	46	46	-35.332%

.dark-mode .NjX1Nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NjX1Nt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C760SPY Sep 30 2026 760.00 Call (SPY260930C00760000)option OPRA

SPY20260930C760
SPY Sep 30 2026 760.00 Call (SPY260930C00760000)
option OPRA