Dark

SPY20260930C780
SPY Sep 30 2026 780.00 Call (SPY260930C00780000)
option OPRA

EOD

Jul 27, 2026

3.35-7.459%(-0.27)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.3700	4.3700	3.1100	3.3500	-7.459%	61	2,221	0.000%
2026-07-24	3.8900	4.2800	3.5200	3.6200	-12.349%	92	2,220	-7.459%
2026-07-23	4.1700	4.1700	3.8500	4.1300	-30.936%	37	2,201	-18.886%
2026-07-22	6.1100	6.5300	5.8800	5.9800	-3.079%	68	2,190	-43.980%
2026-07-21	5.8100	6.3700	5.5000	6.1700	+23.896%	70	2,138	-45.705%
2026-07-20	6.5300	6.6500	4.9800	4.9800	-12.785%	40	2,131	-32.731%
2026-07-17	5.8200	6.6000	5.6600	5.7100	-25.359%	13	2,111	-41.331%
2026-07-16	8.1000	8.6200	7.2000	7.6500	-15.842%	54	2,102	-56.209%
2026-07-15	9.4500	9.5700	8.1400	9.0900	+3.649%	242	2,111	-63.146%
2026-07-14	8.4500	8.9200	8.2800	8.7700	+9.080%	517	2,330	-61.802%
2026-07-13	9.2600	9.4500	8.0400	8.0400	-20.710%	24	2,196	-58.333%
2026-07-10	9.3600	10.1700	9.1100	10.1400	+12.667%	260	2,187	-66.963%
2026-07-09	7.8100	9.4600	7.8100	9.0000	+22.783%	126	2,094	-62.778%
2026-07-08	7.0300	7.4200	6.4300	7.3300	-12.005%	186	2,166	-54.297%
2026-07-07	8.3100	8.6300	8.0300	8.3300	-14.476%	178	2,168	-59.784%
2026-07-06	8.5000	9.7400	8.5000	9.7400	+22.825%	28	2,020	-65.606%
2026-07-02	9.4000	10.4300	7.0000	7.9300	-8.851%	72	1,973	-57.755%
2026-07-01	8.3200	9.8500	8.3200	8.7000	-7.051%	50	1,973	-61.494%
2026-06-30	8.8500	9.6300	8.8500	9.3600	+15.413%	164	1,960	-64.209%
2026-06-29	7.0900	8.1200	7.0000	8.1100	+37.458%	52	1,868	-58.693%
2026-06-26	6.0000	7.4600	5.8700	5.9000	-13.869%	90	1,842	-43.220%
2026-06-25	7.9300	7.9300	6.4400	6.8500	-11.727%	134	1,843	-51.095%
2026-06-24	8.0500	8.7600	6.7200	7.7600	+2.781%	310	1,848	-56.830%
2026-06-23	7.7500	9.1200	7.5000	7.5500	-25.908%	389	1,914	-55.629%
2026-06-22	12.3500	12.4400	10.1900	10.1900	-15.855%	21	1,833	-67.125%
2026-06-18	12.2500	12.2500	11.1300	12.1100	+25.753%	96	1,868	-72.337%
2026-06-17	12.8700	12.8800	9.3600	9.6300	-24.648%	61	1,868	-65.213%
2026-06-16	14.8700	14.8700	12.7800	12.7800	-13.707%	21	1,868	-73.787%
2026-06-15	14.3500	16.0600	14.3500	14.8100	+34.636%	47	1,892	-77.380%
2026-06-12	10.6400	11.4800	10.6400	11.0000	+3.286%	39	1,892	-69.545%
2026-06-11	8.0000	11.0000	8.0000	10.6500	+44.114%	51	1,892	-68.545%
2026-06-10	8.8700	9.3000	7.3900	7.3900	-19.674%	217	1,880	-54.668%
2026-06-09	10.0000	10.0200	7.1800	9.2000	-11.453%	122	1,941	-63.587%
2026-06-08	11.9200	11.9200	10.3900	10.3900	-2.897%	15	1,956	-67.757%
2026-06-05	15.5500	15.5500	10.7000	10.7000	-40.589%	143	1,951	-68.692%
2026-06-04	15.5900	18.0100	15.5900	18.0100	+4.225%	42	1,975	-81.399%
2026-06-03	17.8600	17.8800	17.2800	17.2800	-9.339%	8	1,934	-80.613%
2026-06-02	18.3800	19.8800	18.3800	19.0600	-1.600%	228	1,932	-82.424%
2026-06-01	17.6800	19.5500	17.6500	19.3700	+5.674%	9	1,830	-82.705%
2026-05-29	18.4000	18.6600	17.5200	18.3300	+1.777%	17	1,829	-81.724%
2026-05-28	17.6500	18.0100	17.6500	18.0100	+10.491%	30	1,831	-81.399%
2026-05-27	15.9700	16.5900	15.9700	16.3000	+1.054%	22	1,821	-79.448%
2026-05-26	16.6200	17.2500	16.1300	16.1300	+3.133%	30	1,810	-79.231%
2026-05-22	15.5800	15.8100	15.2100	15.6400	+25.120%	28	1,809	-78.581%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-6.015%	1	1,809	-73.200%
2026-05-20	12.5900	13.3200	12.5900	13.3000	+20.909%	10	1,809	-74.812%
2026-05-19	11.0200	11.0200	11.0000	11.0000	-4.927%	3	1,810	-69.545%
2026-05-18	13.6500	13.6500	11.5700	11.5700	-14.360%	37	1,810	-71.046%
2026-05-15	14.7500	15.8400	13.5100	13.5100	-27.209%	119	1,810	-75.204%
2026-05-14	17.0000	19.6000	17.0000	18.5600	+14.710%	452	1,749	-81.950%
2026-05-13	13.4700	16.4500	13.1000	16.1800	+31.759%	86	1,408	-79.295%
2026-05-12	13.2100	13.2100	11.9500	12.2800	-15.310%	24	1,408	-72.720%
2026-05-11	13.5500	15.0000	13.5500	14.5000	+6.618%	54	1,408	-76.897%
2026-05-08	13.2600	13.9300	13.2000	13.6000	+23.636%	108	1,396	-75.368%
2026-05-07	12.6200	12.8000	11.0000	11.0000	-12.490%	175	1,434	-69.545%
2026-05-06	10.5500	12.5700	10.5500	12.5700	+41.395%	69	1,292	-73.349%
2026-05-05	7.9900	8.8900	7.9900	8.8900	+16.514%	114	1,275	-62.317%
2026-05-04	7.5900	7.6300	7.5900	7.6300	-5.100%	12	1,262	-56.094%
2026-05-01	8.6000	8.6000	8.0400	8.0400	+11.050%	115	1,172	-58.333%
2026-04-30	6.3100	7.2400	6.1500	7.2400	+20.266%	340	1,172	-53.729%
2026-04-29	6.0200	6.0200	6.0200	6.0200	-3.987%	20	1,150	-44.352%
2026-04-28	6.2500	6.2700	6.1900	6.2700	-13.636%	3	1,130	-46.571%
2026-04-27	7.1300	7.2600	7.1300	7.2600	+5.217%	8	1,131	-53.857%
2026-04-24	6.1000	6.9000	6.1000	6.9000	+17.347%	27	1,126	-51.449%
2026-04-23	6.1500	6.6000	5.8800	5.8800	-7.692%	77	1,128	-43.027%
2026-04-22	6.1800	6.3700	6.1800	6.3700	+10.017%	3	1,064	-47.410%
2026-04-21	6.5400	6.7000	5.7900	5.7900	-6.159%	32	1,093	-42.142%
2026-04-20	6.2100	6.3500	6.0700	6.1700	-4.044%	22	1,093	-45.705%
2026-04-17	5.6700	6.8100	5.6700	6.4300	+37.100%	114	1,083	-47.900%
2026-04-16	4.6000	5.0800	4.6000	4.6900	+6.834%	114	1,103	-28.571%
2026-04-15	3.4300	4.3900	3.4300	4.3900	+36.335%	327	1,103	-23.690%
2026-04-14	2.6300	3.2200	2.6300	3.2200	+54.067%	220	997	+4.037%
2026-04-13	1.8200	2.0900	1.8200	2.0900	+1.456%	60	943	+60.287%
2026-04-10	2.0600	2.0600	2.0600	2.0600	+3.000%	1	924	+62.621%
2026-04-09	1.9500	2.0000	1.9500	2.0000	+14.943%	250	925	+67.500%
2026-04-08	1.8200	1.8500	1.7400	1.7400	+58.182%	12	995	+92.529%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-2.655%	10	1,006	+204.545%
2026-04-06	1.1300	1.1300	1.1300	1.1300	-2.586%	5	996	+196.460%
2026-04-02	1.0800	1.1600	1.0800	1.1600	-5.691%	37	1,049	+188.793%
2026-04-01	1.2800	1.2900	1.2300	1.2300	+16.038%	103	1,049	+172.358%
2026-03-31	1.0000	1.0600	0.9000	1.0600	+20.455%	4	987	+216.038%
2026-03-30	0.9400	0.9400	0.8800	0.8800	0.000%	4	983	+280.682%
2026-03-27	1.0500	1.0500	0.8800	0.8800	-27.869%	770	981	+280.682%
2026-03-26	1.3800	1.3800	1.2200	1.2200	-23.750%	7	422	+174.590%
2026-03-25	1.6200	1.6200	1.6000	1.6000	+10.345%	12	418	+109.375%
2026-03-24	1.5600	1.6200	1.4500	1.4500	-11.585%	28	406	+131.034%
2026-03-23	1.7400	1.8800	1.6400	1.6400	+3.145%	44	378	+104.268%
2026-03-20	1.6700	1.6700	1.5900	1.5900	-14.516%	8	374	+110.692%
2026-03-19	1.9500	1.9500	1.6700	1.8600	-19.828%	48	369	+80.108%
2026-03-18	2.3000	2.3400	2.3000	2.3200	-6.452%	44	370	+44.397%
2026-03-17	2.6100	2.6100	2.4800	2.4800	-7.463%	5	391	+35.081%
2026-03-16	2.6800	2.6800	2.6800	2.6800	+3.077%	1	392	+25.000%
2026-03-13	2.8300	2.8300	2.5900	2.6000	-10.035%	9	393	+28.846%
2026-03-12	2.9600	2.9600	2.8900	2.8900	-10.802%	6	388	+15.917%
2026-03-11	3.4000	3.4000	3.2100	3.2400	-9.244%	10	382	+3.395%
2026-03-10	3.5700	3.5700	3.5700	3.5700	+21.017%	1	382	-6.162%
2026-03-09	2.5200	2.9500	2.5200	2.9500	-6.940%	13	383	+13.559%
2026-03-06	3.2700	3.2700	3.1700	3.1700	-10.704%	16	383	+5.678%
2026-03-05	3.5000	3.5500	3.3800	3.5500	-14.044%	23	373	-5.634%
2026-03-04	4.1300	4.1300	4.1300	4.1300	+9.549%	1	372	-18.886%
2026-03-03	3.6100	3.7700	3.3300	3.7700	-17.865%	36	372	-11.141%
2026-03-02	4.0200	4.5900	4.0200	4.5900	+4.556%	29	364	-27.015%
2026-02-27	4.3700	4.3900	4.3700	4.3900	-8.921%	21	357	-23.690%
2026-02-26	5.4800	5.4800	4.5500	4.8200	-13.465%	14	358	-30.498%
2026-02-25	5.5700	5.5700	5.5700	5.5700	+16.284%	1	357	-39.856%
2026-02-24	4.9400	4.9400	4.7900	4.7900	+5.275%	2	357	-30.063%
2026-02-23	4.7800	4.7800	4.3500	4.5500	-6.953%	31	357	-26.374%
2026-02-20	4.8900	4.8900	4.8900	4.8900	-6.679%	10	363	-31.493%
2026-02-18	5.2400	5.2400	5.2400	5.2400	+10.084%	10	363	-36.069%
2026-02-17	4.2400	4.7600	4.1900	4.7600	-2.459%	11	353	-29.622%
2026-02-13	5.0000	5.0000	4.8800	4.8800	-4.314%	34	323	-31.352%
2026-02-12	6.6800	6.6800	5.1000	5.1000	-22.492%	27	323	-34.314%
2026-02-11	7.1100	7.1100	6.1900	6.5800	+0.920%	6	315	-49.088%
2026-02-10	7.1500	7.1800	6.5200	6.5200	-7.518%	6	311	-48.620%
2026-02-09	7.0500	7.0500	7.0500	7.0500	+18.487%	3	310	-52.482%
2026-02-06	5.6100	5.9500	5.6100	5.9500	+15.984%	19	312	-43.697%
2026-02-05	5.3900	5.3900	4.9000	5.1300	-14.784%	6	307	-34.698%
2026-02-03	6.7800	6.7800	5.9100	6.0200	-9.745%	24	307	-44.352%
2026-01-30	7.1500	7.1500	6.6700	6.6700	-6.713%	2	305	-49.775%
2026-01-29	6.1500	7.1500	6.1500	7.1500	0.000%	43	305	-53.147%
2026-01-26	7.1500	7.1500	7.1500	7.1500	+14.035%	20	286	-53.147%
2026-01-23	6.3000	6.3000	6.2700	6.2700	-3.091%	2	266	-46.571%
2026-01-22	6.4700	6.4700	6.4700	6.4700	+22.538%	1	266	-48.223%
2026-01-21	5.6600	5.8700	5.2800	5.2800	+4.348%	4	265	-36.553%
2026-01-20	5.8600	5.9900	5.0600	5.0600	-34.541%	30	265	-33.794%
2026-01-16	7.7300	7.7300	7.7300	7.7300	+3.067%	1	264	-56.662%
2026-01-15	7.9500	7.9500	7.5000	7.5000	+8.069%	12	264	-55.333%
2026-01-14	7.7500	7.7500	6.9400	6.9400	-14.532%	148	254	-51.729%
2026-01-12	8.1200	8.1200	8.1200	8.1200	-1.814%	46	226	-58.744%
2026-01-09	7.9700	8.5400	7.7500	8.2700	+7.963%	54	207	-59.492%
2026-01-08	7.6600	7.6600	7.6600	7.6600	-3.038%	1	204	-56.266%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-4.704%	1	203	-57.595%
2026-01-06	8.0300	8.2900	8.0300	8.2900	+10.681%	3	202	-59.590%
2026-01-05	7.0600	7.5000	7.0600	7.4900	+19.458%	257	290	-55.274%
2026-01-02	7.0100	7.0100	6.2700	6.2700	-10.556%	18	290	-46.571%
2025-12-31	6.8800	7.0100	6.8800	7.0100	-4.626%	3	280	-52.211%
2025-12-30	7.3500	7.3500	7.3500	7.3500	-7.197%	1	280	-54.422%
2025-12-24	7.5400	7.9200	7.5400	7.9200	+6.024%	4	282	-57.702%
2025-12-23	6.8200	7.4700	6.8200	7.4700	+9.531%	4	282	-55.154%
2025-12-22	6.7800	6.8400	6.7600	6.8200	+20.495%	20	282	-50.880%
2025-12-17	5.9500	5.9500	5.6600	5.6600	-25.231%	9	282	-40.813%
2025-12-15	7.5700	7.5700	7.5700	7.5700	-1.560%	1	273	-55.746%
2025-12-12	9.0600	9.0600	7.6900	7.6900	-15.215%	4	273	-56.437%
2025-12-11	9.0700	9.0700	9.0700	9.0700	+3.657%	2	270	-63.065%
2025-12-10	8.6400	8.7500	8.6400	8.7500	-4.995%	2	268	-61.714%
2025-12-08	9.2100	9.2100	9.2100	9.2100	-3.762%	20	266	-63.626%
2025-12-03	9.1900	9.5700	9.1900	9.5700	+6.689%	5	268	-64.995%
2025-12-02	8.9700	8.9700	8.9700	8.9700	-2.500%	2	266	-62.653%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-4.067%	1	266	-63.587%
2025-11-28	9.4200	9.5900	9.4200	9.5900	+0.630%	7	265	-65.068%
2025-11-26	9.0500	9.5300	9.0500	9.5300	+13.317%	23	240	-64.848%
2025-11-25	8.4100	8.4100	8.3900	8.4100	+8.098%	9	240	-60.166%
2025-11-24	7.8100	7.8100	7.7700	7.7800	+24.281%	4	249	-56.941%
2025-11-21	6.5100	6.5100	6.2600	6.2600	+1.131%	14	249	-46.486%
2025-11-20	8.9100	9.3300	6.1900	6.1900	-19.506%	31	256	-45.880%
2025-11-19	7.8900	7.9100	7.2800	7.6900	+4.201%	7	244	-56.437%
2025-11-18	7.4800	7.4800	7.0900	7.3800	-8.323%	12	243	-54.607%
2025-11-17	9.4000	9.4200	8.0500	8.0500	-19.580%	149	243	-58.385%
2025-11-14	9.0700	10.1000	9.0700	10.0100	-9.820%	4	100	-66.533%
2025-11-13	11.1000	11.1000	11.1000	11.1000	-9.609%	1	99	-69.820%
2025-11-12	12.5300	12.5300	12.1200	12.2800	+0.821%	5	99	-72.720%
2025-11-11	11.1000	12.1800	11.1000	12.1800	+16.555%	4	96	-72.496%
2025-11-10	10.4800	10.4800	10.1200	10.4500	+31.117%	20	96	-67.943%
2025-11-07	8.4100	8.4100	7.9700	7.9700	-13.651%	4	94	-57.967%
2025-11-06	10.5000	10.5000	9.2300	9.2300	-16.471%	6	95	-63.705%
2025-11-05	11.0500	11.0500	11.0500	11.0500	+1.190%	2	92	-69.683%
2025-11-04	11.6900	11.6900	10.9200	10.9200	-18.629%	4	90	-69.322%
2025-10-28	12.2000	13.4200	12.2000	13.4200	+22.894%	10	89	-75.037%
2025-10-27	10.4700	10.9200	10.4600	10.9200	+14.107%	65	71	-69.322%
2025-10-24	9.4300	9.5700	9.4100	9.5700	+27.261%	45	71	-64.995%
2025-10-22	8.1300	8.1300	7.5200	7.5200	-12.558%	8	46	-55.452%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+11.688%	1	38	-61.047%
2025-10-17	7.6900	7.7000	7.6900	7.7000	-1.660%	6	37	-56.494%
2025-10-16	8.6800	8.6900	7.6500	7.8300	-4.396%	16	37	-57.216%
2025-10-15	8.1900	8.1900	8.1900	8.1900	+9.200%	1	29	-59.096%
2025-10-14	7.5000	7.5000	7.5000	7.5000	-2.089%	3	28	-55.333%
2025-10-13	7.5700	7.6700	7.5700	7.6600	-5.549%	20	25	-56.266%
2025-10-10	8.1100	8.1100	8.1100	8.1100	-13.539%	1	6	-58.693%
2025-10-08	9.3800	9.3800	9.3800	9.3800	+5.869%	3	6	-64.286%
2025-10-07	8.5500	8.8600	8.5500	8.8600	-5.845%	2	3	-62.190%
2025-10-06	9.4100	9.4100	9.4100	9.4100	+14.616%	1	2	-64.400%
2025-10-02	8.2100	8.2100	8.2100	8.2100	+14.665%	1	2	-59.196%
2025-09-29	7.1600	7.1600	7.1600	7.1600	0.000%	1	1	-53.212%

.dark-mode .F0PfLD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F0PfLD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C780SPY Sep 30 2026 780.00 Call (SPY260930C00780000)option OPRA

SPY20260930C780
SPY Sep 30 2026 780.00 Call (SPY260930C00780000)
option OPRA