Dark

SPY20260930C765
SPY Sep 30 2026 765.00 Call (SPY260930C00765000)
option OPRA

EOD

Sep 10, 2026

6.32-19.899%(-1.57)2,172

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.0400	6.5900	5.6200	6.3200	-19.899%	2,172	4,684	0.000%
2026-09-09	8.2500	8.5700	7.2000	7.8900	-15.885%	2,392	4,225	-19.899%
2026-09-08	11.4800	11.4800	9.2500	9.3800	-24.355%	759	2,877	-32.623%
2026-09-04	14.0700	14.0700	11.7200	12.4000	-16.386%	356	2,675	-49.032%
2026-09-03	11.9400	15.6000	11.7600	14.8300	+40.970%	211	2,675	-57.384%
2026-09-02	9.4200	11.2900	9.1300	10.5200	+12.876%	1,552	2,722	-39.924%
2026-09-01	9.1000	10.3600	8.5300	9.3200	-22.848%	672	2,802	-32.189%
2026-08-31	12.4400	12.4400	10.8200	12.0800	-11.825%	271	2,761	-47.682%
2026-08-28	15.6100	18.0000	13.4000	13.7000	-11.556%	93	2,692	-53.869%
2026-08-27	14.2200	16.2000	14.0200	15.4900	+14.571%	36	2,653	-59.199%
2026-08-26	12.6000	13.7500	12.0800	13.5200	+1.731%	268	2,648	-53.254%
2026-08-25	13.7800	13.9100	12.4700	13.2900	+8.049%	404	2,609	-52.445%
2026-08-24	11.9700	13.0800	11.6700	12.3000	-10.480%	246	2,451	-48.618%
2026-08-21	13.6900	15.2900	13.1500	13.7400	+7.765%	330	2,363	-54.003%
2026-08-20	15.4300	15.4300	12.7500	12.7500	-22.680%	148	2,184	-50.431%
2026-08-19	17.6400	18.8100	16.4900	16.4900	+0.980%	25	2,174	-61.674%
2026-08-18	17.1500	18.1200	16.3300	16.3300	-17.940%	34	2,180	-61.298%
2026-08-17	22.2200	22.2200	19.9000	19.9000	-11.752%	20	2,160	-68.241%
2026-08-14	24.3100	24.3100	22.2800	22.5500	-7.658%	10	2,150	-71.973%
2026-08-13	22.6200	24.7600	22.6200	24.4200	+17.066%	64	2,150	-74.120%
2026-08-12	21.5400	21.5600	20.7800	20.8600	+4.771%	42	2,133	-69.703%
2026-08-11	20.3100	20.3100	19.5000	19.9100	-8.879%	13	2,135	-68.257%
2026-08-10	22.2900	22.7000	21.6200	21.8500	-1.798%	39	2,135	-71.076%
2026-08-07	22.4300	22.4300	21.1100	22.2500	+12.034%	37	2,120	-71.596%
2026-08-06	21.9200	22.0100	19.7900	19.8600	-11.339%	11	2,134	-68.177%
2026-08-05	25.9700	26.9300	22.1200	22.4000	-3.448%	38	2,138	-71.786%
2026-08-04	16.0200	23.9900	16.0000	23.2000	+63.842%	292	2,157	-72.759%
2026-08-03	10.2800	14.3800	10.2800	14.1600	+54.754%	241	2,228	-55.367%
2026-07-31	8.8100	9.4400	7.0100	9.1500	+16.264%	71	2,261	-30.929%
2026-07-30	6.0100	7.8700	6.0100	7.8700	+48.491%	76	2,222	-19.695%
2026-07-29	6.1500	7.9800	5.2700	5.3000	-35.445%	172	2,194	+19.245%
2026-07-28	6.9900	8.3000	6.9900	8.2100	+6.347%	22	2,158	-23.021%
2026-07-27	9.3000	9.3000	7.2600	7.7200	-11.771%	36	2,161	-18.135%
2026-07-24	8.4200	8.7500	8.4200	8.7500	+13.049%	3	2,128	-27.771%
2026-07-23	9.3700	9.8500	7.7400	7.7400	-34.684%	157	2,131	-18.346%
2026-07-22	11.9600	12.6800	11.8500	11.8500	-3.186%	136	2,161	-46.667%
2026-07-21	11.0200	12.4300	11.0200	12.2400	+22.034%	54	2,138	-48.366%
2026-07-20	12.3400	12.5300	10.0300	10.0300	-8.402%	26	2,159	-36.989%
2026-07-17	11.0700	12.4500	10.8000	10.9500	-21.786%	244	2,162	-42.283%
2026-07-16	15.0200	15.0500	13.1800	14.0000	-13.043%	47	2,156	-54.857%
2026-07-15	16.3600	16.5700	14.5800	16.1000	+7.548%	58	2,114	-60.745%
2026-07-14	14.9900	15.2300	14.6000	14.9700	+4.103%	266	2,112	-57.782%
2026-07-13	14.7000	14.8300	14.3800	14.3800	-16.152%	4	2,083	-56.050%
2026-07-10	16.0300	17.1500	16.0300	17.1500	+9.725%	9	2,081	-63.149%
2026-07-09	15.3200	16.0600	15.3200	15.6300	+18.051%	17	2,078	-59.565%
2026-07-08	13.1100	13.2400	11.5200	13.2400	-4.335%	10	2,070	-52.266%
2026-07-07	15.6300	15.6300	13.8400	13.8400	-15.352%	6	2,068	-54.335%
2026-07-06	15.0400	16.5200	14.9400	16.3500	+24.240%	20	2,066	-61.346%
2026-07-02	15.3700	16.9600	12.7500	13.1600	-15.749%	12	2,059	-51.976%
2026-07-01	14.4700	16.4400	14.4700	15.6200	+1.958%	217	2,059	-59.539%
2026-06-30	15.7200	15.7500	15.3200	15.3200	+11.825%	43	1,954	-58.747%
2026-06-29	11.0500	13.7000	11.0500	13.7000	+23.312%	9	1,985	-53.869%
2026-06-26	10.6300	11.1100	10.6300	11.1100	-6.481%	2	1,983	-43.114%
2026-06-25	13.6400	13.6400	11.4700	11.8800	-9.658%	14	1,984	-46.801%
2026-06-24	14.1000	14.1000	11.7900	13.1500	-3.663%	13	1,984	-51.939%
2026-06-23	13.8700	13.8700	13.5000	13.6500	-16.920%	37	1,988	-53.700%
2026-06-22	18.6300	18.6300	16.4300	16.4300	-12.606%	18	2,005	-61.534%
2026-06-18	18.7200	18.8500	17.4800	18.8000	+20.668%	242	2,003	-66.383%
2026-06-17	19.9500	19.9500	14.8900	15.5800	-21.630%	75	2,003	-59.435%
2026-06-16	21.9400	22.3000	19.8800	19.8800	-7.535%	26	2,003	-68.209%
2026-06-15	21.2100	23.1400	21.2100	21.5000	+27.521%	213	1,990	-70.605%
2026-06-12	16.6600	17.7100	16.2900	16.8600	+4.461%	8	1,990	-62.515%
2026-06-11	13.5400	16.5500	12.2000	16.1400	+26.192%	29	1,990	-60.843%
2026-06-10	14.2600	15.0000	12.5600	12.7900	-18.587%	337	2,006	-50.586%
2026-06-09	18.6500	18.6500	12.2800	15.7100	-4.961%	14	2,277	-59.771%
2026-06-08	18.6800	18.6800	16.5300	16.5300	-2.015%	15	2,274	-61.766%
2026-06-05	22.8600	22.8600	16.8700	16.8700	-35.856%	23	2,278	-62.537%
2026-06-04	23.8300	26.3000	23.8300	26.3000	+4.324%	3	2,264	-75.970%
2026-06-03	26.9700	26.9700	24.1800	25.2100	-6.664%	266	2,261	-74.931%
2026-06-02	26.1700	28.0000	26.0000	27.0100	+1.161%	500	2,005	-76.601%
2026-06-01	25.3600	27.5100	25.0800	26.7000	+4.542%	435	1,757	-76.330%
2026-05-29	26.0000	26.6800	25.1300	25.5400	-1.428%	481	1,712	-75.255%
2026-05-28	25.0000	25.9100	25.0000	25.9100	+11.971%	27	1,499	-75.608%
2026-05-27	24.0300	24.0300	23.1400	23.1400	+1.136%	2	1,496	-72.688%
2026-05-26	23.2000	23.2000	22.8800	22.8800	+4.666%	17	1,496	-72.378%
2026-05-22	22.3300	22.3300	21.8600	21.8600	+9.082%	3	1,495	-71.089%
2026-05-21	18.8700	20.0400	18.8700	20.0400	+2.769%	12	1,496	-68.463%
2026-05-20	18.3200	19.6300	18.3200	19.5000	+17.117%	106	1,496	-67.590%
2026-05-19	16.4300	18.2500	16.0600	16.6500	-9.511%	27	1,580	-62.042%
2026-05-18	17.5500	18.4000	17.5500	18.4000	-14.538%	11	1,580	-65.652%
2026-05-15	21.8900	22.4000	21.0100	21.5300	-14.968%	45	1,580	-70.646%
2026-05-14	23.7800	26.7200	23.7800	25.3200	+10.616%	26	1,548	-75.039%
2026-05-13	21.2500	22.8900	21.2500	22.8900	+23.730%	84	1,555	-72.390%
2026-05-12	19.3500	19.3500	17.5600	18.5000	-12.405%	20	1,555	-65.838%
2026-05-11	20.4500	21.3100	20.4500	21.1200	+8.086%	75	1,555	-70.076%
2026-05-08	18.8900	19.9900	18.8900	19.5400	+16.033%	179	1,514	-67.656%
2026-05-07	18.7000	18.7000	16.4900	16.8400	-8.478%	75	1,389	-62.470%
2026-05-06	15.7400	18.4000	15.7400	18.4000	+34.013%	33	1,426	-65.652%
2026-05-05	12.6400	13.9500	12.6400	13.7300	+19.495%	66	1,423	-53.969%
2026-05-04	12.1500	12.3500	11.3000	11.4900	-10.584%	42	1,374	-44.996%
2026-05-01	12.5500	13.5600	12.5500	12.8500	+8.898%	18	1,386	-50.817%
2026-04-30	10.2500	11.8900	10.2500	11.8000	+30.387%	32	1,386	-46.441%
2026-04-29	9.5100	9.7000	9.0500	9.0500	-9.861%	29	1,370	-30.166%
2026-04-28	10.5900	10.5900	9.6600	10.0400	-11.930%	49	1,380	-37.052%
2026-04-27	11.4000	11.4000	11.4000	11.4000	+2.703%	1	1,380	-44.561%
2026-04-24	9.7000	11.1600	9.6500	11.1000	+16.842%	108	1,379	-43.063%
2026-04-23	9.8000	9.8000	8.4500	9.5000	-5.095%	35	1,467	-33.474%
2026-04-22	9.4500	10.0100	9.4500	10.0100	+8.804%	25	1,482	-36.863%
2026-04-21	10.0400	10.4100	8.8500	9.2000	-4.663%	28	1,489	-31.304%
2026-04-20	9.7600	9.7800	9.5000	9.6500	-3.884%	30	1,489	-34.508%
2026-04-17	8.9600	10.6000	8.9600	10.0400	+23.342%	22	1,495	-37.052%
2026-04-16	7.5200	8.1400	7.2800	8.1400	+21.856%	12	1,488	-22.359%
2026-04-15	6.2600	6.6800	6.2600	6.6800	+27.481%	12	1,500	-5.389%
2026-04-14	4.4500	5.3900	4.4500	5.2400	+35.052%	116	1,501	+20.611%
2026-04-13	3.6400	3.8800	3.6400	3.8800	+8.989%	17	1,502	+62.887%
2026-04-10	3.3800	3.5600	3.3800	3.5600	+3.790%	4	1,499	+77.528%
2026-04-09	3.3900	3.4300	3.3600	3.4300	+10.289%	4	1,498	+84.257%
2026-04-08	3.2200	3.2200	3.0200	3.1100	+48.804%	16	1,497	+103.215%
2026-04-07	2.1100	2.1100	2.0900	2.0900	+4.500%	2	1,500	+202.392%
2026-04-06	2.1500	2.1500	2.0000	2.0000	0.000%	5	1,498	+216.000%
2026-04-02	1.8000	2.0000	1.8000	2.0000	-9.910%	222	1,387	+216.000%
2026-04-01	2.1900	2.2200	2.1900	2.2200	+40.506%	2	1,387	+184.685%
2026-03-31	1.7000	1.7000	1.5800	1.5800	+5.333%	11	1,388	+300.000%
2026-03-30	1.6200	1.6200	1.4700	1.5000	-6.832%	22	1,387	+321.333%
2026-03-27	1.7300	1.7300	1.5800	1.6100	-26.484%	138	1,387	+292.547%
2026-03-26	2.3800	2.3800	2.1900	2.1900	-19.780%	7	1,283	+188.584%
2026-03-25	2.8800	2.8800	2.7300	2.7300	+0.368%	517	1,283	+131.502%
2026-03-24	2.7600	2.7600	2.7200	2.7200	-10.526%	2	883	+132.353%
2026-03-23	2.9200	3.0400	2.9200	3.0400	+17.829%	269	882	+107.895%
2026-03-20	2.8300	2.8300	2.5300	2.5800	-9.155%	17	868	+144.961%
2026-03-19	3.2200	3.3000	2.8400	2.8400	-24.064%	16	862	+122.535%
2026-03-18	3.7400	3.7400	3.7400	3.7400	-9.880%	3	855	+68.984%
2026-03-17	4.1500	4.1500	4.1500	4.1500	-0.955%	1	852	+52.289%
2026-03-16	4.3500	4.3500	4.1900	4.1900	+3.970%	12	853	+50.835%
2026-03-13	4.8400	4.8400	4.0300	4.0300	-19.400%	5	843	+56.824%
2026-03-12	5.0000	5.0000	5.0000	5.0000	-9.584%	2	838	+26.400%
2026-03-11	5.5600	5.7500	5.5300	5.5300	+20.479%	99	837	+14.286%
2026-03-09	4.4300	4.5900	4.3900	4.5900	-14.842%	4	739	+37.691%
2026-03-06	5.1400	5.4400	5.1400	5.3900	-8.799%	318	748	+17.254%
2026-03-03	5.9100	5.9100	5.9100	5.9100	-13.216%	4	441	+6.937%
2026-02-27	7.0900	7.0900	6.8100	6.8100	-7.848%	4	445	-7.195%
2026-02-26	7.4600	7.7400	7.2200	7.3900	-14.269%	6	443	-14.479%
2026-02-25	8.3400	8.6200	8.2900	8.6200	+15.860%	3	442	-26.682%
2026-02-23	7.4400	7.4400	7.4400	7.4400	-9.818%	1	442	-15.054%
2026-02-20	8.2500	8.2500	8.2500	8.2500	+11.940%	1	442	-23.394%
2026-02-19	7.4000	7.4000	7.3700	7.3700	-4.286%	2	442	-14.247%
2026-02-18	7.6600	7.7000	7.6600	7.7000	+15.269%	2	444	-17.922%
2026-02-17	7.1300	7.1300	6.6800	6.6800	-14.687%	142	443	-5.389%
2026-02-12	8.4200	8.4200	7.8300	7.8300	-22.552%	3	301	-19.285%
2026-02-10	10.1100	10.1100	10.1100	10.1100	+7.097%	5	302	-37.488%
2026-02-09	9.1900	9.5500	9.1900	9.4400	+4.656%	62	307	-33.051%
2026-02-06	8.8500	9.0200	8.8500	9.0200	+12.750%	32	245	-29.933%
2026-02-05	8.0000	8.0000	8.0000	8.0000	-5.882%	3	213	-21.000%
2026-02-04	8.5000	8.5000	8.5000	8.5000	-15.000%	3	213	-25.647%
2026-02-03	10.0000	10.0000	10.0000	10.0000	+13.507%	1	210	-36.800%
2026-01-21	8.8100	8.8100	8.8100	8.8100	+13.824%	1	209	-28.263%
2026-01-20	7.7400	7.7400	7.7400	7.7400	-36.453%	1	209	-18.346%
2026-01-09	12.1800	12.1800	12.1800	12.1800	+6.936%	1	209	-48.112%
2026-01-07	11.3900	11.3900	11.3900	11.3900	-4.286%	2	208	-44.513%
2026-01-06	11.7600	11.9000	11.7600	11.9000	+27.820%	2	208	-46.891%
2026-01-02	9.8900	9.8900	9.3100	9.3100	-13.315%	8	206	-32.116%
2025-12-30	10.7400	10.7400	10.7400	10.7400	-8.440%	1	207	-41.155%
2025-12-26	11.6800	11.7300	11.6800	11.7300	+2.356%	75	206	-46.121%
2025-12-24	11.4600	11.4600	11.4600	11.4600	+9.560%	1	133	-44.852%
2025-12-23	10.4800	10.4800	10.4600	10.4600	+4.080%	2	133	-39.579%
2025-12-22	10.0500	10.0500	10.0500	10.0500	+3.930%	2	132	-37.114%
2025-12-16	9.6800	9.6900	9.6700	9.6700	-18.397%	4	132	-34.643%
2025-12-15	11.8200	11.8500	11.8200	11.8500	+4.222%	2	136	-46.667%
2025-12-12	12.7700	12.7700	11.3700	11.3700	-17.728%	2	137	-44.415%
2025-12-05	13.8200	13.8200	13.8200	13.8200	+3.676%	1	135	-54.269%
2025-12-03	13.3000	13.3300	13.3000	13.3300	+7.500%	4	134	-52.588%
2025-12-01	12.4100	12.4100	12.4000	12.4000	-7.324%	2	130	-49.032%
2025-11-26	13.0500	13.3800	13.0500	13.3800	+15.844%	12	117	-52.765%
2025-11-25	11.5500	11.5500	11.5500	11.5500	+7.442%	1	117	-45.281%
2025-11-24	10.4900	10.7500	10.4900	10.7500	+6.859%	10	118	-41.209%
2025-11-21	10.0600	10.0600	10.0600	10.0600	+7.479%	1	112	-37.177%
2025-11-20	9.3600	9.3600	9.3600	9.3600	-8.325%	1	111	-32.479%
2025-11-18	10.2100	10.2100	10.2100	10.2100	-18.255%	1	111	-38.100%
2025-11-17	12.3100	12.4900	12.3100	12.4900	+4.344%	53	110	-49.400%
2025-11-14	11.9700	11.9700	11.9700	11.9700	-9.932%	1	58	-47.201%
2025-11-13	13.2900	13.2900	13.2900	13.2900	-3.974%	1	57	-52.445%
2025-11-10	13.8400	13.8400	13.8400	13.8400	+11.974%	1	56	-54.335%
2025-11-07	12.0200	12.3600	12.0200	12.3600	-22.215%	2	57	-48.867%
2025-11-04	15.4400	15.8900	15.4400	15.8900	-1.792%	2	55	-60.227%
2025-10-30	16.1800	16.1800	16.1800	16.1800	-4.033%	1	53	-60.939%
2025-10-29	18.5900	18.5900	16.8600	16.8600	-4.530%	30	52	-62.515%
2025-10-28	17.6600	17.6600	17.6600	17.6600	+23.583%	14	22	-64.213%
2025-10-27	14.2900	14.2900	14.2900	14.2900	+9.754%	1	8	-55.773%
2025-10-24	13.0200	13.0200	13.0200	13.0200	+11.282%	1	8	-51.459%
2025-10-21	11.7000	11.7000	11.7000	11.7000	+5.978%	1	9	-45.983%
2025-10-20	11.0400	11.0400	11.0400	11.0400	+0.822%	1	9	-42.754%
2025-10-17	10.5000	11.0200	10.3000	10.9500	-1.351%	7	8	-42.283%
2025-10-16	11.8800	11.8900	11.1000	11.1000	+6.322%	11	7	-43.063%
2025-09-30	10.4400	10.4400	10.4400	10.4400	0.000%	2	1	-39.464%

.dark-mode .ND4GcN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ND4GcN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C765SPY Sep 30 2026 765.00 Call (SPY260930C00765000)option OPRA

SPY20260930C765
SPY Sep 30 2026 765.00 Call (SPY260930C00765000)
option OPRA