Dark

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

EOD

Jul 27, 2026

5.53-10.227%(-0.63)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	7.6600	7.6600	5.3800	5.5300	-10.227%	29	1,140	0.000%
2026-07-24	6.6600	7.4000	6.0000	6.1600	-5.810%	510	1,133	-10.227%
2026-07-23	7.2400	7.6300	6.1600	6.5400	-31.375%	1,155	1,131	-15.443%
2026-07-22	9.4000	10.3500	9.4000	9.5300	-3.052%	48	1,268	-41.973%
2026-07-21	9.7000	9.9900	9.7000	9.8300	+21.208%	16	1,263	-43.744%
2026-07-20	10.0300	10.2000	8.1100	8.1100	-8.876%	67	1,257	-31.813%
2026-07-17	9.2100	10.1600	8.8400	8.9000	-18.573%	59	1,258	-37.865%
2026-07-16	12.8700	12.8700	10.9200	10.9300	-18.977%	92	1,290	-49.405%
2026-07-15	13.8800	13.9800	12.5200	13.4900	+5.556%	154	1,261	-59.007%
2026-07-14	12.4500	13.0200	12.0000	12.7800	+5.185%	237	1,325	-56.729%
2026-07-13	13.9300	13.9300	12.1500	12.1500	-15.094%	110	1,431	-54.486%
2026-07-10	13.5700	14.3100	12.6600	14.3100	+10.587%	21	1,501	-61.356%
2026-07-09	11.7500	13.0200	11.7500	12.9400	+22.887%	59	1,499	-57.264%
2026-07-08	10.4700	10.7000	9.5800	10.5300	-14.599%	35	1,505	-47.483%
2026-07-07	13.3000	13.3000	12.0500	12.3300	-9.802%	5	1,512	-55.150%
2026-07-06	12.7300	14.0300	12.6000	13.6700	+24.047%	143	1,511	-59.546%
2026-07-02	14.0800	14.5000	10.3000	11.0200	-16.830%	206	1,565	-49.819%
2026-07-01	11.9000	13.9700	11.9000	13.2500	+0.531%	62	1,565	-58.264%
2026-06-30	11.9300	13.6900	11.9300	13.1800	+15.513%	134	1,559	-58.042%
2026-06-29	11.2000	11.4500	9.4400	11.4100	+25.247%	98	1,527	-51.534%
2026-06-26	10.0100	10.6800	9.1100	9.1100	-13.649%	15	1,499	-39.297%
2026-06-25	11.4400	11.4400	9.8400	10.5500	-4.783%	16	1,500	-47.583%
2026-06-24	11.6300	11.6300	9.7800	11.0800	-0.983%	12	1,504	-50.090%
2026-06-23	10.8200	12.8800	10.8100	11.1900	-22.828%	90	1,502	-50.581%
2026-06-22	16.5400	16.7000	14.5000	14.5000	-7.170%	70	1,520	-61.862%
2026-06-18	15.0900	16.2500	15.0900	15.6200	+17.976%	94	1,594	-64.597%
2026-06-17	17.1000	17.5700	13.2200	13.2400	-23.068%	108	1,594	-58.233%
2026-06-16	19.4400	19.4400	17.0700	17.2100	-9.469%	27	1,594	-67.868%
2026-06-15	18.5000	20.5800	18.5000	19.0100	+31.831%	43	1,578	-70.910%
2026-06-12	13.4200	15.4800	13.4200	14.4200	+8.666%	87	1,578	-61.650%
2026-06-11	11.2800	13.4000	10.6200	13.2700	+25.189%	18	1,578	-58.327%
2026-06-10	13.5500	13.8600	10.4300	10.6000	+5.368%	131	1,583	-47.830%
2026-06-09	15.4600	15.4600	10.0600	10.0600	-34.033%	11	1,570	-45.030%
2026-06-08	15.6700	16.5000	15.2500	15.2500	+1.329%	19	1,568	-63.738%
2026-06-05	18.6000	19.1000	14.7800	15.0500	-26.906%	44	1,556	-63.256%
2026-06-04	20.5900	20.5900	20.5900	20.5900	-5.853%	1	1,534	-73.142%
2026-06-03	24.0000	24.0000	21.8700	21.8700	-10.000%	29	1,535	-74.714%
2026-06-02	24.3600	24.3600	24.3000	24.3000	+1.589%	2	1,535	-77.243%
2026-06-01	22.3500	24.7600	22.2000	23.9200	+2.882%	116	1,537	-76.881%
2026-05-29	23.5400	23.5400	22.8700	23.2500	+2.108%	42	1,561	-76.215%
2026-05-28	20.7000	22.7700	20.7000	22.7700	+7.103%	38	1,532	-75.714%
2026-05-27	21.4100	21.4100	19.9700	21.2600	+3.054%	32	1,529	-73.989%
2026-05-26	20.9500	21.9100	20.6300	20.6300	+4.350%	38	1,516	-73.194%
2026-05-22	20.2400	20.2600	19.3900	19.7700	+23.408%	7	1,487	-72.028%
2026-05-21	16.0300	16.0300	16.0200	16.0200	-4.756%	12	1,487	-65.481%
2026-05-20	15.0000	17.3200	15.0000	16.8200	+5.853%	4	1,487	-67.122%
2026-05-19	15.1000	15.8900	14.3300	15.8900	+4.334%	4	1,495	-65.198%
2026-05-18	17.2200	17.2200	15.2300	15.2300	-21.414%	17	1,495	-63.690%
2026-05-15	18.6100	20.0700	18.1900	19.3800	-16.140%	50	1,495	-71.465%
2026-05-14	21.0700	24.1600	21.0700	23.1100	+13.618%	249	1,459	-76.071%
2026-05-13	17.3300	20.4800	17.3300	20.3400	+31.480%	64	1,351	-72.812%
2026-05-12	17.2300	17.2300	15.4700	15.4700	-15.649%	31	1,351	-64.253%
2026-05-11	17.3900	19.2300	17.3900	18.3400	+6.012%	59	1,351	-69.847%
2026-05-08	16.3500	17.6600	16.3500	17.3000	+17.050%	118	1,296	-68.035%
2026-05-07	15.6200	15.6200	14.7800	14.7800	-4.088%	12	1,278	-62.585%
2026-05-06	13.5000	15.4100	13.5000	15.4100	+27.250%	89	1,283	-64.114%
2026-05-05	11.0000	12.1100	10.9700	12.1100	+22.200%	290	1,294	-54.335%
2026-05-04	10.5000	10.5000	9.9100	9.9100	-13.146%	9	1,009	-44.198%
2026-05-01	10.6100	11.5900	10.6100	11.4100	+16.667%	215	865	-51.534%
2026-04-30	8.4900	9.8000	8.4900	9.7800	+21.190%	238	865	-43.456%
2026-04-29	8.2100	8.3700	8.0700	8.0700	-2.771%	90	681	-31.475%
2026-04-28	9.0600	9.0600	8.3000	8.3000	-11.419%	51	696	-33.373%
2026-04-27	9.6900	9.6900	9.3700	9.3700	-2.396%	18	685	-40.982%
2026-04-24	8.3700	9.6000	8.3700	9.6000	+6.430%	71	689	-42.396%
2026-04-23	8.4100	9.0200	8.4100	9.0200	+5.374%	23	645	-38.692%
2026-04-22	7.9800	8.6200	7.9800	8.5600	+11.169%	8	640	-35.397%
2026-04-21	8.7200	8.7200	7.6500	7.7000	-7.229%	14	642	-28.182%
2026-04-20	8.4400	8.4400	8.3000	8.3000	-5.575%	22	642	-33.373%
2026-04-17	7.8800	9.2500	7.8800	8.7900	+38.644%	54	642	-37.088%
2026-04-16	6.3600	7.0100	6.3400	6.3400	+7.276%	23	619	-12.776%
2026-04-15	5.2000	5.9100	5.2000	5.9100	+33.108%	13	603	-6.430%
2026-04-14	3.8500	4.4400	3.8500	4.4400	+42.765%	326	604	+24.550%
2026-04-13	3.0300	3.1100	3.0300	3.1100	+17.803%	11	633	+77.814%
2026-04-08	2.6400	2.6400	2.6400	2.6400	+63.975%	1	634	+109.470%
2026-04-02	1.6100	1.6100	1.6100	1.6100	-6.395%	4	634	+243.478%
2026-04-01	1.7200	1.7200	1.7200	1.7200	+6.832%	3	634	+221.512%
2026-03-31	1.2900	1.6100	1.2900	1.6100	+34.167%	85	634	+243.478%
2026-03-30	1.2700	1.2700	1.2000	1.2000	-9.774%	3	573	+360.833%
2026-03-27	1.3300	1.3300	1.3300	1.3300	-27.717%	2	573	+315.789%
2026-03-26	1.8400	1.8400	1.8400	1.8400	-25.806%	1	573	+200.543%
2026-03-23	2.4300	2.7500	2.4300	2.4800	+16.981%	42	573	+122.984%
2026-03-20	2.3000	2.3000	2.1200	2.1200	-20.599%	2	574	+160.849%
2026-03-19	2.7300	2.7300	2.4500	2.6700	-15.506%	7	573	+107.116%
2026-03-18	3.1600	3.1600	3.1600	3.1600	-14.363%	1	572	+75.000%
2026-03-13	4.0000	4.0000	3.6000	3.6900	-3.403%	23	572	+49.864%
2026-03-12	3.8200	3.8200	3.8200	3.8200	-16.411%	1	580	+44.764%
2026-03-11	4.8400	4.8400	4.5400	4.5700	-1.296%	11	579	+21.007%
2026-03-09	3.6000	4.6500	3.5000	4.6300	+3.118%	30	568	+19.438%
2026-03-06	4.5700	4.5700	4.4900	4.4900	-12.476%	6	733	+23.163%
2026-03-05	5.1300	5.1300	5.1300	5.1300	-9.524%	10	732	+7.797%
2026-03-04	5.6700	5.6700	5.6700	5.6700	-8.401%	92	722	-2.469%
2026-03-02	5.4400	6.1900	5.4400	6.1900	+0.324%	6	630	-10.662%
2026-02-26	6.9700	6.9700	6.1700	6.1700	-20.284%	22	630	-10.373%
2026-02-25	7.7400	7.7400	7.7400	7.7400	+10.256%	20	624	-28.553%
2026-02-20	7.0300	7.1500	6.5000	7.0200	-0.567%	19	624	-21.225%
2026-02-18	7.0600	7.0600	7.0600	7.0600	+10.832%	2	610	-21.671%
2026-02-17	6.1500	6.3700	6.1500	6.3700	-4.925%	2	608	-13.187%
2026-02-13	6.7000	6.7000	6.7000	6.7000	-4.422%	1	607	-17.463%
2026-02-12	7.5600	7.5600	7.0100	7.0100	-19.425%	20	607	-21.113%
2026-02-10	8.7000	8.7000	8.7000	8.7000	-5.742%	1	607	-36.437%
2026-02-09	9.0600	9.2300	9.0600	9.2300	+20.496%	140	608	-40.087%
2026-02-06	7.6600	7.6600	7.6600	7.6600	+15.710%	1	609	-27.807%
2026-02-05	7.0000	7.0000	6.4900	6.6200	-10.176%	22	610	-16.465%
2026-02-04	8.3600	8.3600	7.3600	7.3700	-11.418%	21	602	-24.966%
2026-02-03	7.8400	8.3200	7.8400	8.3200	-13.062%	127	584	-33.534%
2026-02-02	9.6500	9.6500	9.5700	9.5700	+10.381%	13	469	-42.215%
2026-01-30	8.8400	8.8400	8.6700	8.6700	-5.965%	11	462	-36.217%
2026-01-29	9.1900	9.2200	8.1000	9.2200	-13.832%	22	462	-40.022%
2026-01-28	10.6200	10.7000	10.5900	10.7000	+3.282%	4	453	-48.318%
2026-01-27	9.6300	10.3600	9.6300	10.3600	+8.938%	14	456	-46.622%
2026-01-26	9.4300	9.5100	9.4300	9.5100	+11.358%	36	464	-41.851%
2026-01-23	8.2400	8.5500	8.2400	8.5400	-3.394%	8	449	-35.246%
2026-01-22	8.8400	8.8400	8.8400	8.8400	+24.332%	15	448	-37.443%
2026-01-21	7.8000	7.8600	7.1100	7.1100	+6.278%	8	463	-22.222%
2026-01-20	7.6000	7.6000	6.6900	6.6900	-30.021%	10	462	-17.339%
2026-01-16	9.6600	9.7300	9.5600	9.5600	-6.183%	27	439	-42.155%
2026-01-15	10.3700	10.3700	10.1900	10.1900	+3.557%	34	439	-45.731%
2026-01-14	9.8400	9.8400	9.8400	9.8400	-7.865%	4	408	-43.801%
2026-01-12	10.6800	10.6800	10.6800	10.6800	+1.618%	1	404	-48.221%
2026-01-09	10.3200	10.5100	10.3200	10.5100	-1.959%	20	405	-47.383%
2026-01-07	10.7200	10.7200	10.7200	10.7200	+7.307%	1	395	-48.414%
2026-01-06	9.8600	10.0000	9.8600	9.9900	+9.539%	15	394	-44.645%
2026-01-05	9.1200	9.1200	9.1200	9.1200	+11.628%	1	389	-39.364%
2026-01-02	7.9700	8.1700	7.9700	8.1700	-0.244%	3	389	-32.313%
2025-12-31	8.1900	8.1900	8.1900	8.1900	-12.780%	20	387	-32.479%
2025-12-30	9.3900	9.3900	9.3900	9.3900	-0.424%	4	387	-41.108%
2025-12-29	9.4300	9.4300	9.4300	9.4300	-8.358%	3	383	-41.357%
2025-12-26	10.2900	10.2900	10.2900	10.2900	+8.316%	30	383	-46.259%
2025-12-23	9.2300	9.5000	9.2300	9.5000	+14.046%	8	383	-41.789%
2025-12-19	8.3300	8.3300	8.3300	8.3300	+8.889%	3	379	-33.613%
2025-12-17	7.6500	7.6500	7.6500	7.6500	-6.020%	2	379	-27.712%
2025-12-16	9.0900	9.0900	8.1400	8.1400	-14.044%	14	379	-32.064%
2025-12-15	9.4700	9.4700	9.4700	9.4700	-6.330%	2	380	-41.605%
2025-12-12	11.4400	11.4400	10.1100	10.1100	-17.131%	4	378	-45.302%
2025-12-10	11.0400	12.2000	11.0400	12.2000	+1.582%	3	374	-54.672%
2025-12-05	12.1300	12.1300	12.0100	12.0100	+4.435%	3	374	-53.955%
2025-12-03	11.5000	11.5000	11.5000	11.5000	-1.877%	1	376	-51.913%
2025-12-02	11.7200	11.7200	11.7200	11.7200	+4.178%	1	376	-52.816%
2025-12-01	11.3000	11.3000	11.2500	11.2500	-6.093%	10	377	-50.844%
2025-11-28	11.8400	11.9900	11.8400	11.9800	+0.419%	3	377	-53.840%
2025-11-26	11.1700	11.9300	11.1700	11.9300	+13.836%	3	376	-53.646%
2025-11-25	9.8700	10.4800	9.8500	10.4800	+7.598%	11	376	-47.233%
2025-11-21	9.0300	9.7400	9.0300	9.7400	+5.755%	3	365	-43.224%
2025-11-19	9.2100	9.2100	9.2100	9.2100	+1.768%	25	363	-39.957%
2025-11-18	9.0500	9.0500	9.0500	9.0500	-9.045%	23	341	-38.895%
2025-11-17	11.2000	11.4100	9.9500	9.9500	-22.205%	214	341	-44.422%
2025-11-10	12.6800	12.8100	12.6800	12.7900	+15.747%	8	188	-56.763%
2025-11-07	10.1400	11.0500	9.7200	11.0500	-3.746%	16	192	-49.955%
2025-11-06	11.4800	11.4800	11.4800	11.4800	-28.025%	1	186	-51.829%
2025-11-03	15.9500	15.9500	15.9500	15.9500	+7.989%	1	186	-65.329%
2025-10-31	15.1800	15.6200	14.7700	14.7700	-13.015%	11	186	-62.559%
2025-10-29	17.2300	17.2300	16.9100	16.9800	+13.579%	6	179	-67.432%
2025-10-28	14.9400	14.9500	14.9200	14.9500	+43.750%	12	180	-63.010%
2025-10-23	9.7600	10.4000	9.7600	10.4000	+10.638%	5	169	-46.827%
2025-10-22	9.9500	9.9600	9.4000	9.4000	-10.646%	12	168	-41.170%
2025-10-21	10.4300	10.5200	10.4300	10.5200	-1.498%	2	163	-47.433%
2025-10-20	10.0300	10.6800	10.0300	10.6800	+11.715%	23	162	-48.221%
2025-10-17	9.1100	9.5600	9.1100	9.5600	-2.149%	4	157	-42.155%
2025-10-16	10.8300	10.8300	9.7700	9.7700	+3.277%	4	160	-43.398%
2025-10-15	10.1300	10.1300	9.4600	9.4600	+6.772%	2	160	-41.543%
2025-10-14	8.8500	8.8600	8.8500	8.8600	-24.915%	11	160	-37.585%
2025-10-10	11.8000	11.8000	11.8000	11.8000	+3.965%	4	160	-53.136%
2025-10-09	11.3500	11.3500	11.3500	11.3500	-4.622%	5	160	-51.278%
2025-10-08	11.9000	11.9000	11.9000	11.9000	+3.568%	20	160	-53.529%
2025-10-06	10.7900	11.4900	10.7900	11.4900	+2.043%	53	140	-51.871%
2025-10-03	10.9300	11.2600	10.9300	11.2600	0.000%	87	87	-50.888%

.dark-mode .pxLG2Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pxLG2Q{ 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