Dark

SPY20260930C770
SPY Sep 30 2026 770.00 Call (SPY260930C00770000)
option OPRA

EOD

Sep 10, 2026

4.18-22.160%(-1.19)4,230

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.9600	4.4000	3.6500	4.1800	-22.160%	4,230	4,833	0.000%
2026-09-09	5.8500	5.9100	4.8800	5.3700	-19.490%	2,130	4,603	-22.160%
2026-09-08	8.4900	8.6900	6.5200	6.6700	-25.724%	1,209	4,246	-37.331%
2026-09-04	10.7400	10.7400	8.6000	8.9800	-20.881%	1,294	3,803	-53.452%
2026-09-03	8.9000	12.2700	8.6700	11.3500	+45.887%	1,498	3,803	-63.172%
2026-09-02	6.7600	8.2100	6.6000	7.7800	+15.946%	1,133	4,074	-46.272%
2026-09-01	6.7700	7.6000	6.1400	6.7100	-26.425%	771	4,003	-37.705%
2026-08-31	9.5000	9.5000	8.0400	9.1200	-12.727%	1,777	3,582	-54.167%
2026-08-28	12.3900	14.2000	10.3000	10.4500	-11.665%	1,201	2,145	-60.000%
2026-08-27	10.6100	13.0500	10.5700	11.8300	+11.604%	672	2,137	-64.666%
2026-08-26	9.8000	10.7700	9.3500	10.6000	+3.013%	487	2,072	-60.566%
2026-08-25	10.7200	10.9800	9.6300	10.2900	+7.749%	449	2,133	-59.378%
2026-08-24	9.8000	10.1000	9.2100	9.5500	-11.574%	316	1,973	-56.230%
2026-08-21	10.9900	11.9000	10.3400	10.8000	+9.422%	668	1,908	-61.296%
2026-08-20	11.9700	12.8900	9.8700	9.8700	-26.288%	710	1,826	-57.649%
2026-08-19	14.6600	15.6200	13.1200	13.3900	+1.057%	322	1,720	-68.783%
2026-08-18	14.0600	14.5000	13.2200	13.2500	-19.502%	302	1,669	-68.453%
2026-08-17	19.1300	19.1300	16.4000	16.4600	-13.641%	165	1,399	-74.605%
2026-08-14	20.8800	20.8800	18.6500	19.0600	-8.804%	15	1,311	-78.069%
2026-08-13	19.0700	21.9200	19.0700	20.9000	+19.497%	94	1,305	-80.000%
2026-08-12	19.0700	19.0700	17.0000	17.4900	+4.668%	41	1,333	-76.101%
2026-08-11	18.7800	19.2100	16.3500	16.7100	-10.210%	311	1,341	-74.985%
2026-08-10	18.8300	19.4300	18.1400	18.6100	-1.690%	103	1,318	-77.539%
2026-08-07	17.7800	19.6500	17.0500	18.9300	+12.813%	279	1,311	-77.919%
2026-08-06	18.4600	18.9000	16.3000	16.7800	-7.344%	222	1,333	-75.089%
2026-08-05	23.0500	23.4800	17.9500	18.1100	-11.007%	224	1,284	-76.919%
2026-08-04	13.2800	20.7200	13.2800	20.3500	+76.957%	375	1,420	-79.459%
2026-08-03	7.8100	11.7800	7.8100	11.5000	+62.200%	349	1,381	-63.652%
2026-07-31	7.0700	7.5000	5.5500	7.0900	+10.955%	86	1,347	-41.044%
2026-07-30	4.7000	6.3900	4.6500	6.3900	+73.171%	185	1,366	-34.585%
2026-07-29	5.9700	6.1300	3.5900	3.6900	-40.194%	336	1,337	+13.279%
2026-07-28	5.7000	6.5100	5.2800	6.1700	+11.573%	85	1,171	-32.253%
2026-07-27	7.6600	7.6600	5.3800	5.5300	-10.227%	29	1,140	-24.412%
2026-07-24	6.6600	7.4000	6.0000	6.1600	-5.810%	510	1,133	-32.143%
2026-07-23	7.2400	7.6300	6.1600	6.5400	-31.375%	1,155	1,131	-36.086%
2026-07-22	9.4000	10.3500	9.4000	9.5300	-3.052%	48	1,268	-56.139%
2026-07-21	9.7000	9.9900	9.7000	9.8300	+21.208%	16	1,263	-57.477%
2026-07-20	10.0300	10.2000	8.1100	8.1100	-8.876%	67	1,257	-48.459%
2026-07-17	9.2100	10.1600	8.8400	8.9000	-18.573%	59	1,258	-53.034%
2026-07-16	12.8700	12.8700	10.9200	10.9300	-18.977%	92	1,290	-61.757%
2026-07-15	13.8800	13.9800	12.5200	13.4900	+5.556%	154	1,261	-69.014%
2026-07-14	12.4500	13.0200	12.0000	12.7800	+5.185%	237	1,325	-67.293%
2026-07-13	13.9300	13.9300	12.1500	12.1500	-15.094%	110	1,431	-65.597%
2026-07-10	13.5700	14.3100	12.6600	14.3100	+10.587%	21	1,501	-70.790%
2026-07-09	11.7500	13.0200	11.7500	12.9400	+22.887%	59	1,499	-67.697%
2026-07-08	10.4700	10.7000	9.5800	10.5300	-14.599%	35	1,505	-60.304%
2026-07-07	13.3000	13.3000	12.0500	12.3300	-9.802%	5	1,512	-66.099%
2026-07-06	12.7300	14.0300	12.6000	13.6700	+24.047%	143	1,511	-69.422%
2026-07-02	14.0800	14.5000	10.3000	11.0200	-16.830%	206	1,565	-62.069%
2026-07-01	11.9000	13.9700	11.9000	13.2500	+0.531%	62	1,565	-68.453%
2026-06-30	11.9300	13.6900	11.9300	13.1800	+15.513%	134	1,559	-68.285%
2026-06-29	11.2000	11.4500	9.4400	11.4100	+25.247%	98	1,527	-63.365%
2026-06-26	10.0100	10.6800	9.1100	9.1100	-13.649%	15	1,499	-54.116%
2026-06-25	11.4400	11.4400	9.8400	10.5500	-4.783%	16	1,500	-60.379%
2026-06-24	11.6300	11.6300	9.7800	11.0800	-0.983%	12	1,504	-62.274%
2026-06-23	10.8200	12.8800	10.8100	11.1900	-22.828%	90	1,502	-62.645%
2026-06-22	16.5400	16.7000	14.5000	14.5000	-7.170%	70	1,520	-71.172%
2026-06-18	15.0900	16.2500	15.0900	15.6200	+17.976%	94	1,594	-73.239%
2026-06-17	17.1000	17.5700	13.2200	13.2400	-23.068%	108	1,594	-68.429%
2026-06-16	19.4400	19.4400	17.0700	17.2100	-9.469%	27	1,594	-75.712%
2026-06-15	18.5000	20.5800	18.5000	19.0100	+31.831%	43	1,578	-78.012%
2026-06-12	13.4200	15.4800	13.4200	14.4200	+8.666%	87	1,578	-71.012%
2026-06-11	11.2800	13.4000	10.6200	13.2700	+25.189%	18	1,578	-68.500%
2026-06-10	13.5500	13.8600	10.4300	10.6000	+5.368%	131	1,583	-60.566%
2026-06-09	15.4600	15.4600	10.0600	10.0600	-34.033%	11	1,570	-58.449%
2026-06-08	15.6700	16.5000	15.2500	15.2500	+1.329%	19	1,568	-72.590%
2026-06-05	18.6000	19.1000	14.7800	15.0500	-26.906%	44	1,556	-72.226%
2026-06-04	20.5900	20.5900	20.5900	20.5900	-5.853%	1	1,534	-79.699%
2026-06-03	24.0000	24.0000	21.8700	21.8700	-10.000%	29	1,535	-80.887%
2026-06-02	24.3600	24.3600	24.3000	24.3000	+1.589%	2	1,535	-82.798%
2026-06-01	22.3500	24.7600	22.2000	23.9200	+2.882%	116	1,537	-82.525%
2026-05-29	23.5400	23.5400	22.8700	23.2500	+2.108%	42	1,561	-82.022%
2026-05-28	20.7000	22.7700	20.7000	22.7700	+7.103%	38	1,532	-81.643%
2026-05-27	21.4100	21.4100	19.9700	21.2600	+3.054%	32	1,529	-80.339%
2026-05-26	20.9500	21.9100	20.6300	20.6300	+4.350%	38	1,516	-79.738%
2026-05-22	20.2400	20.2600	19.3900	19.7700	+23.408%	7	1,487	-78.857%
2026-05-21	16.0300	16.0300	16.0200	16.0200	-4.756%	12	1,487	-73.908%
2026-05-20	15.0000	17.3200	15.0000	16.8200	+5.853%	4	1,487	-75.149%
2026-05-19	15.1000	15.8900	14.3300	15.8900	+4.334%	4	1,495	-73.694%
2026-05-18	17.2200	17.2200	15.2300	15.2300	-21.414%	17	1,495	-72.554%
2026-05-15	18.6100	20.0700	18.1900	19.3800	-16.140%	50	1,495	-78.431%
2026-05-14	21.0700	24.1600	21.0700	23.1100	+13.618%	249	1,459	-81.913%
2026-05-13	17.3300	20.4800	17.3300	20.3400	+31.480%	64	1,351	-79.449%
2026-05-12	17.2300	17.2300	15.4700	15.4700	-15.649%	31	1,351	-72.980%
2026-05-11	17.3900	19.2300	17.3900	18.3400	+6.012%	59	1,351	-77.208%
2026-05-08	16.3500	17.6600	16.3500	17.3000	+17.050%	118	1,296	-75.838%
2026-05-07	15.6200	15.6200	14.7800	14.7800	-4.088%	12	1,278	-71.719%
2026-05-06	13.5000	15.4100	13.5000	15.4100	+27.250%	89	1,283	-72.875%
2026-05-05	11.0000	12.1100	10.9700	12.1100	+22.200%	290	1,294	-65.483%
2026-05-04	10.5000	10.5000	9.9100	9.9100	-13.146%	9	1,009	-57.820%
2026-05-01	10.6100	11.5900	10.6100	11.4100	+16.667%	215	865	-63.365%
2026-04-30	8.4900	9.8000	8.4900	9.7800	+21.190%	238	865	-57.260%
2026-04-29	8.2100	8.3700	8.0700	8.0700	-2.771%	90	681	-48.203%
2026-04-28	9.0600	9.0600	8.3000	8.3000	-11.419%	51	696	-49.639%
2026-04-27	9.6900	9.6900	9.3700	9.3700	-2.396%	18	685	-55.390%
2026-04-24	8.3700	9.6000	8.3700	9.6000	+6.430%	71	689	-56.458%
2026-04-23	8.4100	9.0200	8.4100	9.0200	+5.374%	23	645	-53.659%
2026-04-22	7.9800	8.6200	7.9800	8.5600	+11.169%	8	640	-51.168%
2026-04-21	8.7200	8.7200	7.6500	7.7000	-7.229%	14	642	-45.714%
2026-04-20	8.4400	8.4400	8.3000	8.3000	-5.575%	22	642	-49.639%
2026-04-17	7.8800	9.2500	7.8800	8.7900	+38.644%	54	642	-52.446%
2026-04-16	6.3600	7.0100	6.3400	6.3400	+7.276%	23	619	-34.069%
2026-04-15	5.2000	5.9100	5.2000	5.9100	+33.108%	13	603	-29.272%
2026-04-14	3.8500	4.4400	3.8500	4.4400	+42.765%	326	604	-5.856%
2026-04-13	3.0300	3.1100	3.0300	3.1100	+17.803%	11	633	+34.405%
2026-04-08	2.6400	2.6400	2.6400	2.6400	+63.975%	1	634	+58.333%
2026-04-02	1.6100	1.6100	1.6100	1.6100	-6.395%	4	634	+159.627%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+6.832%	3	634	+143.023%
2026-03-31	1.2900	1.6100	1.2900	1.6100	+34.167%	85	634	+159.627%
2026-03-30	1.2700	1.2700	1.2000	1.2000	-9.774%	3	573	+248.333%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-27.717%	2	573	+214.286%
2026-03-26	1.8400	1.8400	1.8400	1.8400	-25.806%	1	573	+127.174%
2026-03-23	2.4300	2.7500	2.4300	2.4800	+16.981%	42	573	+68.548%
2026-03-20	2.3000	2.3000	2.1200	2.1200	-20.599%	2	574	+97.170%
2026-03-19	2.7300	2.7300	2.4500	2.6700	-15.506%	7	573	+56.554%
2026-03-18	3.1600	3.1600	3.1600	3.1600	-14.363%	1	572	+32.278%
2026-03-13	4.0000	4.0000	3.6000	3.6900	-3.403%	23	572	+13.279%
2026-03-12	3.8200	3.8200	3.8200	3.8200	-16.411%	1	580	+9.424%
2026-03-11	4.8400	4.8400	4.5400	4.5700	-1.296%	11	579	-8.534%
2026-03-09	3.6000	4.6500	3.5000	4.6300	+3.118%	30	568	-9.719%
2026-03-06	4.5700	4.5700	4.4900	4.4900	-12.476%	6	733	-6.904%
2026-03-05	5.1300	5.1300	5.1300	5.1300	-9.524%	10	732	-18.519%
2026-03-04	5.6700	5.6700	5.6700	5.6700	-8.401%	92	722	-26.279%
2026-03-02	5.4400	6.1900	5.4400	6.1900	+0.324%	6	630	-32.472%
2026-02-26	6.9700	6.9700	6.1700	6.1700	-20.284%	22	630	-32.253%
2026-02-25	7.7400	7.7400	7.7400	7.7400	+10.256%	20	624	-45.995%
2026-02-20	7.0300	7.1500	6.5000	7.0200	-0.567%	19	624	-40.456%
2026-02-18	7.0600	7.0600	7.0600	7.0600	+10.832%	2	610	-40.793%
2026-02-17	6.1500	6.3700	6.1500	6.3700	-4.925%	2	608	-34.380%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-4.422%	1	607	-37.612%
2026-02-12	7.5600	7.5600	7.0100	7.0100	-19.425%	20	607	-40.371%
2026-02-10	8.7000	8.7000	8.7000	8.7000	-5.742%	1	607	-51.954%
2026-02-09	9.0600	9.2300	9.0600	9.2300	+20.496%	140	608	-54.713%
2026-02-06	7.6600	7.6600	7.6600	7.6600	+15.710%	1	609	-45.431%
2026-02-05	7.0000	7.0000	6.4900	6.6200	-10.176%	22	610	-36.858%
2026-02-04	8.3600	8.3600	7.3600	7.3700	-11.418%	21	602	-43.284%
2026-02-03	7.8400	8.3200	7.8400	8.3200	-13.062%	127	584	-49.760%
2026-02-02	9.6500	9.6500	9.5700	9.5700	+10.381%	13	469	-56.322%
2026-01-30	8.8400	8.8400	8.6700	8.6700	-5.965%	11	462	-51.788%
2026-01-29	9.1900	9.2200	8.1000	9.2200	-13.832%	22	462	-54.664%
2026-01-28	10.6200	10.7000	10.5900	10.7000	+3.282%	4	453	-60.935%
2026-01-27	9.6300	10.3600	9.6300	10.3600	+8.938%	14	456	-59.653%
2026-01-26	9.4300	9.5100	9.4300	9.5100	+11.358%	36	464	-56.046%
2026-01-23	8.2400	8.5500	8.2400	8.5400	-3.394%	8	449	-51.054%
2026-01-22	8.8400	8.8400	8.8400	8.8400	+24.332%	15	448	-52.715%
2026-01-21	7.8000	7.8600	7.1100	7.1100	+6.278%	8	463	-41.210%
2026-01-20	7.6000	7.6000	6.6900	6.6900	-30.021%	10	462	-37.519%
2026-01-16	9.6600	9.7300	9.5600	9.5600	-6.183%	27	439	-56.276%
2026-01-15	10.3700	10.3700	10.1900	10.1900	+3.557%	34	439	-58.979%
2026-01-14	9.8400	9.8400	9.8400	9.8400	-7.865%	4	408	-57.520%
2026-01-12	10.6800	10.6800	10.6800	10.6800	+1.618%	1	404	-60.861%
2026-01-09	10.3200	10.5100	10.3200	10.5100	-1.959%	20	405	-60.228%
2026-01-07	10.7200	10.7200	10.7200	10.7200	+7.307%	1	395	-61.007%
2026-01-06	9.8600	10.0000	9.8600	9.9900	+9.539%	15	394	-58.158%
2026-01-05	9.1200	9.1200	9.1200	9.1200	+11.628%	1	389	-54.167%
2026-01-02	7.9700	8.1700	7.9700	8.1700	-0.244%	3	389	-48.837%
2025-12-31	8.1900	8.1900	8.1900	8.1900	-12.780%	20	387	-48.962%
2025-12-30	9.3900	9.3900	9.3900	9.3900	-0.424%	4	387	-55.485%
2025-12-29	9.4300	9.4300	9.4300	9.4300	-8.358%	3	383	-55.673%
2025-12-26	10.2900	10.2900	10.2900	10.2900	+8.316%	30	383	-59.378%
2025-12-23	9.2300	9.5000	9.2300	9.5000	+14.046%	8	383	-56.000%
2025-12-19	8.3300	8.3300	8.3300	8.3300	+8.889%	3	379	-49.820%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-6.020%	2	379	-45.359%
2025-12-16	9.0900	9.0900	8.1400	8.1400	-14.044%	14	379	-48.649%
2025-12-15	9.4700	9.4700	9.4700	9.4700	-6.330%	2	380	-55.861%
2025-12-12	11.4400	11.4400	10.1100	10.1100	-17.131%	4	378	-58.655%
2025-12-10	11.0400	12.2000	11.0400	12.2000	+1.582%	3	374	-65.738%
2025-12-05	12.1300	12.1300	12.0100	12.0100	+4.435%	3	374	-65.196%
2025-12-03	11.5000	11.5000	11.5000	11.5000	-1.877%	1	376	-63.652%
2025-12-02	11.7200	11.7200	11.7200	11.7200	+4.178%	1	376	-64.334%
2025-12-01	11.3000	11.3000	11.2500	11.2500	-6.093%	10	377	-62.844%
2025-11-28	11.8400	11.9900	11.8400	11.9800	+0.419%	3	377	-65.109%
2025-11-26	11.1700	11.9300	11.1700	11.9300	+13.836%	3	376	-64.962%
2025-11-25	9.8700	10.4800	9.8500	10.4800	+7.598%	11	376	-60.115%
2025-11-21	9.0300	9.7400	9.0300	9.7400	+5.755%	3	365	-57.084%
2025-11-19	9.2100	9.2100	9.2100	9.2100	+1.768%	25	363	-54.615%
2025-11-18	9.0500	9.0500	9.0500	9.0500	-9.045%	23	341	-53.812%
2025-11-17	11.2000	11.4100	9.9500	9.9500	-22.205%	214	341	-57.990%
2025-11-10	12.6800	12.8100	12.6800	12.7900	+15.747%	8	188	-67.318%
2025-11-07	10.1400	11.0500	9.7200	11.0500	-3.746%	16	192	-62.172%
2025-11-06	11.4800	11.4800	11.4800	11.4800	-28.025%	1	186	-63.589%
2025-11-03	15.9500	15.9500	15.9500	15.9500	+7.989%	1	186	-73.793%
2025-10-31	15.1800	15.6200	14.7700	14.7700	-13.015%	11	186	-71.699%
2025-10-29	17.2300	17.2300	16.9100	16.9800	+13.579%	6	179	-75.383%
2025-10-28	14.9400	14.9500	14.9200	14.9500	+43.750%	12	180	-72.040%
2025-10-23	9.7600	10.4000	9.7600	10.4000	+10.638%	5	169	-59.808%
2025-10-22	9.9500	9.9600	9.4000	9.4000	-10.646%	12	168	-55.532%
2025-10-21	10.4300	10.5200	10.4300	10.5200	-1.498%	2	163	-60.266%
2025-10-20	10.0300	10.6800	10.0300	10.6800	+11.715%	23	162	-60.861%
2025-10-17	9.1100	9.5600	9.1100	9.5600	-2.149%	4	157	-56.276%
2025-10-16	10.8300	10.8300	9.7700	9.7700	+3.277%	4	160	-57.216%
2025-10-15	10.1300	10.1300	9.4600	9.4600	+6.772%	2	160	-55.814%
2025-10-14	8.8500	8.8600	8.8500	8.8600	-24.915%	11	160	-52.822%
2025-10-10	11.8000	11.8000	11.8000	11.8000	+3.965%	4	160	-64.576%
2025-10-09	11.3500	11.3500	11.3500	11.3500	-4.622%	5	160	-63.172%
2025-10-08	11.9000	11.9000	11.9000	11.9000	+3.568%	20	160	-64.874%
2025-10-06	10.7900	11.4900	10.7900	11.4900	+2.043%	53	140	-63.621%
2025-10-03	10.9300	11.2600	10.9300	11.2600	0.000%	87	87	-62.877%

.dark-mode .BPhsJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPhsJr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C770SPY Sep 30 2026 770.00 Call (SPY260930C00770000)option OPRA

SPY20260930C770
SPY Sep 30 2026 770.00 Call (SPY260930C00770000)
option OPRA