Dark

SPY20260930C775
SPY Sep 30 2026 775.00 Call (SPY260930C00775000)
option OPRA

EOD

Sep 10, 2026

2.55-24.332%(-0.82)578

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.4200	2.7200	2.2400	2.5500	-24.332%	578	15,865	0.000%
2026-09-09	3.7600	3.8800	3.1200	3.3700	-23.928%	3,911	15,627	-24.332%
2026-09-08	6.0100	6.0100	4.4000	4.4300	-31.104%	611	12,651	-42.438%
2026-09-04	7.3600	7.8600	5.9900	6.4300	-23.361%	1,115	12,253	-60.342%
2026-09-03	6.3300	9.2200	6.2000	8.3900	+54.512%	1,568	12,253	-69.607%
2026-09-02	4.7300	5.9100	4.5900	5.4300	+16.274%	473	12,141	-53.039%
2026-09-01	4.7500	5.3800	4.1200	4.6700	-29.242%	8,695	12,071	-45.396%
2026-08-31	6.8400	6.8700	5.7500	6.6000	-15.816%	366	4,091	-61.364%
2026-08-28	9.4800	11.1400	7.6100	7.8400	-13.846%	2,803	4,041	-67.474%
2026-08-27	8.2600	10.0600	8.0500	9.1000	+12.069%	2,252	4,446	-71.978%
2026-08-26	7.4600	8.2500	7.1200	8.1200	+1.882%	61	3,848	-68.596%
2026-08-25	8.3200	8.4400	7.0000	7.9700	+10.083%	304	3,836	-68.005%
2026-08-24	7.2700	7.7100	6.7900	7.2400	-12.981%	327	3,737	-64.779%
2026-08-21	8.4500	9.4200	7.9900	8.3200	+9.186%	324	3,609	-69.351%
2026-08-20	9.4400	9.9400	7.5000	7.6200	-27.977%	177	3,544	-66.535%
2026-08-19	11.7100	12.5700	10.5800	10.5800	+1.051%	138	3,549	-75.898%
2026-08-18	11.3600	11.5700	10.2900	10.4700	-21.337%	64	3,508	-75.645%
2026-08-17	15.9100	15.9100	13.3100	13.3100	-15.331%	141	3,502	-80.841%
2026-08-14	17.3800	17.7500	15.5200	15.7200	-10.223%	98	3,449	-83.779%
2026-08-13	15.1700	18.6900	15.1700	17.5100	+23.833%	370	3,412	-85.437%
2026-08-12	15.8200	15.8900	14.0500	14.1400	+2.464%	142	3,434	-81.966%
2026-08-11	16.5000	16.5000	13.4300	13.8000	-12.548%	388	3,492	-81.522%
2026-08-10	15.7500	16.7500	15.1200	15.7800	-0.879%	459	3,480	-83.840%
2026-08-07	15.1300	16.5500	14.2300	15.9200	+13.390%	240	3,435	-83.982%
2026-08-06	15.8200	15.9100	13.5000	14.0400	-11.587%	49	3,388	-81.838%
2026-08-05	19.7300	20.6200	15.5900	15.8800	-8.261%	1,600	3,363	-83.942%
2026-08-04	10.6600	17.8200	10.6300	17.3100	+87.135%	489	3,622	-85.269%
2026-08-03	6.6600	9.4900	6.5900	9.2500	+70.350%	362	3,755	-72.432%
2026-07-31	5.4200	5.5800	4.3800	5.4300	+26.869%	146	3,551	-53.039%
2026-07-30	3.5900	4.2800	3.5600	4.2800	+55.072%	181	3,564	-40.421%
2026-07-29	3.7100	4.6600	2.7600	2.7600	-44.689%	47	3,430	-7.609%
2026-07-28	4.1700	5.1400	4.1700	4.9900	+11.633%	63	3,423	-48.898%
2026-07-27	4.9400	4.9400	4.2200	4.4700	-4.283%	47	3,368	-42.953%
2026-07-24	5.0600	5.8500	4.6600	4.6700	-2.096%	1,602	3,354	-45.396%
2026-07-23	5.7800	5.9100	4.7700	4.7700	-38.372%	117	2,107	-46.541%
2026-07-22	7.6000	7.8200	7.3900	7.7400	-1.901%	46	2,132	-67.054%
2026-07-21	7.3500	8.0800	6.9500	7.8900	+23.474%	101	2,136	-67.681%
2026-07-20	7.6300	7.6300	6.3900	6.3900	-13.415%	193	2,124	-60.094%
2026-07-17	7.4600	8.3700	7.0300	7.3800	-21.822%	223	2,141	-65.447%
2026-07-16	10.3800	10.3800	8.9300	9.4400	-10.859%	5	2,231	-72.987%
2026-07-15	10.0100	10.5900	9.8700	10.5900	0.000%	11	2,232	-75.921%
2026-07-14	10.3500	10.6300	10.0100	10.5900	+5.268%	45	2,229	-75.921%
2026-07-13	10.5700	10.5700	9.8600	10.0600	-18.608%	14	2,235	-74.652%
2026-07-10	11.2900	12.3600	11.1600	12.3600	+8.803%	15	2,241	-79.369%
2026-07-09	10.8600	11.3600	10.8600	11.3600	+29.680%	96	2,241	-77.553%
2026-07-08	8.7600	8.7600	8.7600	8.7600	-10.521%	2	2,151	-70.890%
2026-07-07	11.4700	11.4700	9.7900	9.7900	-17.314%	8	2,150	-73.953%
2026-07-06	10.5000	11.8400	10.5000	11.8400	+28.696%	5	2,144	-78.463%
2026-07-02	8.9700	9.2000	8.7600	9.2000	-20.070%	60	2,100	-72.283%
2026-07-01	11.8300	11.8300	11.5100	11.5100	+1.858%	2	2,100	-77.845%
2026-06-30	11.1900	11.3000	11.1900	11.3000	+15.897%	4	2,100	-77.434%
2026-06-29	7.7100	9.7800	7.7100	9.7500	+7.143%	1,260	2,099	-73.846%
2026-06-26	7.2400	9.1000	7.2400	9.1000	+3.409%	8	945	-71.978%
2026-06-25	8.2700	9.1500	8.1200	8.8000	+3.774%	7	947	-71.023%
2026-06-24	9.4700	10.0800	8.4000	8.4800	-6.711%	22	947	-69.929%
2026-06-23	9.1900	10.5300	8.9500	9.0900	-25.796%	73	928	-71.947%
2026-06-22	12.5800	12.6700	12.2500	12.2500	-9.057%	76	920	-79.184%
2026-06-18	14.2000	14.2000	13.2100	13.4700	+19.521%	88	1,015	-81.069%
2026-06-17	14.9100	14.9700	11.2700	11.2700	-24.666%	13	1,015	-77.374%
2026-06-16	16.8900	17.1700	14.9500	14.9600	-10.633%	46	1,015	-82.955%
2026-06-15	16.3800	17.8800	16.3800	16.7400	+32.963%	185	853	-84.767%
2026-06-12	11.9900	13.5700	11.9900	12.5900	+0.720%	31	853	-79.746%
2026-06-11	10.0000	12.7600	8.8900	12.5000	+36.166%	37	853	-79.600%
2026-06-10	10.5900	12.0000	8.9000	9.1800	-21.066%	70	835	-72.222%
2026-06-09	13.7000	14.8300	8.5100	11.6300	-4.516%	27	873	-78.074%
2026-06-08	13.9500	13.9500	12.1800	12.1800	-3.103%	21	876	-79.064%
2026-06-05	16.6900	16.9600	12.5700	12.5700	-39.799%	32	884	-79.714%
2026-06-04	18.1200	20.8800	18.1200	20.8800	+7.907%	6	891	-87.787%
2026-06-03	21.4000	21.4000	19.3500	19.3500	-11.885%	237	889	-86.822%
2026-06-02	21.0500	22.0600	21.0500	21.9600	+2.282%	10	887	-88.388%
2026-06-01	19.9800	22.2100	19.7300	21.4700	+4.122%	27	889	-88.123%
2026-05-29	21.1300	21.1300	20.6200	20.6200	+2.130%	13	882	-87.633%
2026-05-28	19.1700	20.1900	19.1700	20.1900	+8.724%	20	881	-87.370%
2026-05-27	18.6100	19.1500	18.3000	18.5700	+1.865%	37	878	-86.268%
2026-05-26	18.6000	19.1500	18.2300	18.2300	+4.770%	10	888	-86.012%
2026-05-22	17.7000	17.8600	17.4000	17.4000	+14.927%	7	890	-85.345%
2026-05-21	14.1500	15.1900	13.9600	15.1400	-1.046%	15	891	-83.157%
2026-05-20	13.7900	15.4500	13.7900	15.3000	+20.000%	13	891	-83.333%
2026-05-19	12.1200	14.1400	12.1200	12.7500	-6.319%	14	889	-80.000%
2026-05-18	14.7900	14.7900	13.5700	13.6100	-17.365%	28	889	-81.264%
2026-05-15	17.6100	17.9500	16.3900	16.4700	-19.893%	154	889	-84.517%
2026-05-14	19.0000	21.7700	19.0000	20.5600	+13.906%	196	809	-87.597%
2026-05-13	15.7900	18.3100	15.3200	18.0500	+13.308%	172	690	-85.873%
2026-05-12	15.3000	15.9300	13.4200	15.9300	-2.984%	305	690	-83.992%
2026-05-11	15.7500	16.9300	15.7500	16.4200	+7.390%	252	690	-84.470%
2026-05-08	14.7100	15.6300	14.7100	15.2900	+20.110%	156	529	-83.322%
2026-05-07	14.7200	14.7200	12.4300	12.7300	-2.527%	66	486	-79.969%
2026-05-06	11.7800	13.0600	11.7800	13.0600	+24.500%	41	430	-80.475%
2026-05-05	9.4000	10.4900	9.4000	10.4900	+6.389%	165	420	-75.691%
2026-05-01	9.8600	9.8600	9.8600	9.8600	+14.385%	1	268	-74.138%
2026-04-30	7.6900	8.6200	7.5700	8.6200	+16.173%	69	268	-70.418%
2026-04-28	7.4200	7.4200	7.4200	7.4200	-8.282%	30	334	-65.633%
2026-04-27	8.4200	8.4200	8.0900	8.0900	+10.822%	5	334	-68.480%
2026-04-24	6.9800	7.3000	6.9800	7.3000	+8.470%	2	334	-65.068%
2026-04-23	7.4900	7.5900	6.5000	6.7300	-7.428%	6	336	-62.110%
2026-04-22	6.8700	7.2700	6.8700	7.2700	+5.362%	4	332	-64.924%
2026-04-21	6.9000	6.9000	6.9000	6.9000	-3.631%	10	322	-63.043%
2026-04-20	7.2300	7.2300	7.1600	7.1600	-6.771%	2	322	-64.385%
2026-04-17	6.6800	7.6800	6.6800	7.6800	+44.633%	3	323	-66.797%
2026-04-16	5.4700	5.4800	5.3100	5.3100	+37.209%	75	321	-51.977%
2026-04-14	3.1400	3.8700	3.1400	3.8700	+72.000%	94	300	-34.109%
2026-04-13	2.2100	2.2500	2.2100	2.2500	-10.000%	2	225	+13.333%
2026-04-10	2.5000	2.5000	2.5000	2.5000	+10.619%	24	224	+2.000%
2026-04-09	2.1400	2.2600	2.1300	2.2600	+64.964%	11	248	+12.832%
2026-04-02	1.3700	1.3700	1.3700	1.3700	-8.054%	1	251	+86.131%
2026-04-01	1.4900	1.4900	1.4900	1.4900	+17.323%	10	251	+71.141%
2026-03-31	1.1000	1.2700	1.1000	1.2700	+35.106%	42	251	+100.787%
2026-03-30	1.0600	1.0700	0.9400	0.9400	-12.963%	60	251	+171.277%
2026-03-27	1.2100	1.2100	1.0400	1.0800	-27.027%	15	211	+136.111%
2026-03-26	1.4800	1.4800	1.4800	1.4800	-23.316%	1	208	+72.297%
2026-03-25	1.9100	1.9300	1.9100	1.9300	+5.464%	2	209	+32.124%
2026-03-24	1.8300	1.8300	1.8300	1.8300	-11.165%	14	207	+39.344%
2026-03-23	2.0500	2.1800	2.0500	2.0600	+1.980%	44	193	+23.786%
2026-03-20	2.0200	2.0200	2.0200	2.0200	-3.349%	1	160	+26.238%
2026-03-19	2.0900	2.0900	2.0900	2.0900	-28.425%	1	160	+22.010%
2026-03-17	2.9800	2.9800	2.9200	2.9200	-2.341%	2	160	-12.671%
2026-03-16	3.1100	3.1100	2.9900	2.9900	-0.333%	11	160	-14.716%
2026-03-13	3.0000	3.0000	3.0000	3.0000	-9.639%	1	151	-15.000%
2026-03-12	3.3200	3.3200	3.3200	3.3200	-14.212%	1	151	-23.193%
2026-03-11	3.8100	3.8700	3.8100	3.8700	+17.273%	2	151	-34.109%
2026-03-09	3.3000	3.3000	3.3000	3.3000	-14.948%	1	151	-22.727%
2026-03-06	3.8800	3.8800	3.8800	3.8800	-2.757%	2	152	-34.278%
2026-03-05	4.5500	4.5500	3.9900	3.9900	-3.623%	2	152	-36.090%
2026-03-03	4.1400	4.1400	4.1400	4.1400	-20.841%	1	152	-38.406%
2026-03-02	5.2300	5.2300	5.2300	5.2300	+4.600%	3	152	-51.243%
2026-02-27	4.9600	5.0000	4.9600	5.0000	-9.584%	8	150	-49.000%
2026-02-26	5.5300	5.5300	5.5300	5.5300	-8.595%	2	143	-53.888%
2026-02-18	6.0500	6.0500	6.0500	6.0500	+13.722%	1	145	-57.851%
2026-02-17	4.9200	5.3200	4.9200	5.3200	-4.488%	2	146	-52.068%
2026-02-13	5.5700	5.5700	5.5700	5.5700	-10.450%	1	146	-54.219%
2026-02-12	6.2200	6.2200	6.2200	6.2200	-16.956%	2	146	-59.003%
2026-02-11	7.0200	7.4900	7.0200	7.4900	+35.935%	5	144	-65.955%
2026-02-05	5.5100	5.5100	5.5100	5.5100	-20.260%	1	143	-53.721%
2026-02-03	7.6800	7.6800	6.9100	6.9100	-7.248%	12	142	-63.097%
2026-01-30	7.5800	7.5800	7.4500	7.4500	-5.577%	2	132	-65.772%
2026-01-29	7.8900	7.8900	7.8900	7.8900	-10.948%	1	130	-67.681%
2026-01-27	8.8600	8.8600	8.8600	8.8600	+7.917%	1	129	-71.219%
2026-01-26	7.7900	8.3200	7.7900	8.2100	+12.466%	3	128	-68.940%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-7.595%	1	128	-65.068%
2026-01-22	7.9000	7.9000	7.9000	7.9000	+34.126%	1	128	-67.722%
2026-01-20	6.6800	7.0000	5.8900	5.8900	-29.881%	5	129	-56.706%
2026-01-16	8.4000	8.4000	8.4000	8.4000	-9.968%	3	129	-69.643%
2026-01-15	9.3300	9.3300	9.3300	9.3300	+8.237%	25	129	-72.669%
2026-01-05	8.5800	8.6200	8.5800	8.6200	+19.556%	2	129	-70.418%
2026-01-02	7.5800	7.5800	7.0100	7.2100	-0.825%	4	129	-64.632%
2025-12-31	7.2700	7.2700	7.2700	7.2700	-20.022%	1	125	-64.924%
2025-12-26	9.0900	9.0900	9.0900	9.0900	+5.944%	1	125	-71.947%
2025-12-24	8.5800	8.5800	8.5800	8.5800	+10.710%	1	126	-70.280%
2025-12-22	7.7500	7.7500	7.7500	7.7500	+16.192%	1	126	-67.097%
2025-12-17	7.0200	7.0200	6.6700	6.6700	-20.784%	56	126	-61.769%
2025-12-15	9.3500	9.3500	8.4200	8.4200	-3.107%	5	70	-69.715%
2025-12-12	8.6900	8.6900	8.6900	8.6900	-11.777%	1	69	-70.656%
2025-12-10	9.8500	9.8500	9.8500	9.8500	-11.500%	1	68	-74.112%
2025-12-05	11.1300	11.1300	11.1300	11.1300	+7.953%	1	67	-77.089%
2025-12-02	10.6000	10.6000	9.8500	10.3100	+3.100%	4	66	-75.267%
2025-12-01	10.0300	10.0300	10.0000	10.0000	-5.660%	2	66	-74.500%
2025-11-26	10.2400	10.6000	10.2400	10.6000	+26.040%	4	62	-75.943%
2025-11-24	8.4100	8.4100	8.4100	8.4100	+2.686%	2	62	-69.679%
2025-11-21	7.1900	8.3100	6.8900	8.1900	-5.862%	10	62	-68.864%
2025-11-18	8.1400	8.7100	8.1400	8.7000	-6.048%	12	61	-70.690%
2025-11-17	9.2600	9.2600	9.2600	9.2600	-15.742%	1	68	-72.462%
2025-11-13	11.5400	11.5400	10.9900	10.9900	-18.593%	3	67	-76.797%
2025-11-12	13.5000	13.5000	13.5000	13.5000	+8.608%	2	64	-81.111%
2025-11-11	12.4100	12.4300	12.4100	12.4300	+8.370%	2	60	-79.485%
2025-11-10	11.4600	11.4700	11.4600	11.4700	+32.601%	5	60	-77.768%
2025-11-07	9.2400	9.3200	8.6500	8.6500	-15.113%	7	55	-70.520%
2025-11-06	11.1300	11.4200	10.1900	10.1900	-17.222%	29	58	-74.975%
2025-11-04	12.3100	12.3100	12.3100	12.3100	-11.503%	6	42	-79.285%
2025-10-30	13.9000	13.9100	13.9000	13.9100	+11.637%	5	48	-81.668%
2025-10-27	11.7300	12.4600	11.6600	12.4600	+34.123%	53	70	-79.535%
2025-10-23	9.2900	9.2900	9.2900	9.2900	+10.464%	1	70	-72.551%
2025-10-22	8.4700	8.4700	8.4100	8.4100	+0.598%	5	71	-69.679%
2025-10-17	8.4600	8.6500	8.3600	8.3600	-3.464%	11	66	-69.498%
2025-10-16	9.8100	9.8100	8.4500	8.6600	+2.123%	11	55	-70.554%
2025-10-15	8.3600	8.4800	8.3100	8.4800	-1.166%	10	47	-69.929%
2025-10-14	7.6200	8.5800	7.3200	8.5800	-20.037%	26	37	-70.280%
2025-10-10	10.7400	10.7400	10.7300	10.7300	+5.923%	2	17	-76.235%
2025-10-09	10.5900	10.5900	10.1300	10.1300	+7.766%	12	17	-74.827%
2025-10-07	9.4000	9.4000	9.4000	9.4000	-9.702%	4	5	-72.872%
2025-10-06	10.4100	10.4100	10.4100	10.4100	+14.521%	4	5	-75.504%
2025-10-02	9.0900	9.0900	9.0900	9.0900	0.000%	1	1	-71.947%

.dark-mode .fqD452{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqD452{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C775SPY Sep 30 2026 775.00 Call (SPY260930C00775000)option OPRA

SPY20260930C775
SPY Sep 30 2026 775.00 Call (SPY260930C00775000)
option OPRA