Dark

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

EOD

Sep 10, 2026

1.46-29.469%(-0.61)2,742

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.4000	1.6100	1.2700	1.4600	-29.469%	2,742	10,773	0.000%
2026-09-09	2.3100	2.3700	1.8700	2.0700	-24.453%	4,413	10,227	-29.469%
2026-09-08	3.9500	3.9500	2.7000	2.7400	-35.377%	871	9,886	-46.715%
2026-09-04	5.1500	5.4600	3.9600	4.2400	-28.378%	966	9,784	-65.566%
2026-09-03	4.2300	6.6500	4.1800	5.9200	+64.444%	2,474	9,784	-75.338%
2026-09-02	3.1100	4.0300	3.0000	3.6000	+16.883%	1,004	9,549	-59.444%
2026-09-01	3.1800	3.6400	2.6900	3.0800	-32.159%	3,378	9,612	-52.597%
2026-08-31	4.8400	4.8500	3.9300	4.5400	-19.504%	4,139	8,605	-67.841%
2026-08-28	7.0700	8.5400	5.4400	5.6400	-16.568%	590	5,112	-74.113%
2026-08-27	5.8300	7.6800	5.8300	6.7600	+21.364%	2,500	5,108	-78.402%
2026-08-26	5.5900	6.1500	5.1500	5.5700	-5.433%	314	3,516	-73.788%
2026-08-25	6.1100	6.2500	5.2700	5.8900	+11.553%	749	3,497	-75.212%
2026-08-24	5.3000	5.6400	4.9400	5.2800	-15.520%	274	3,223	-72.348%
2026-08-21	6.3100	7.0300	5.9600	6.2500	+10.619%	96	3,216	-76.640%
2026-08-20	7.0800	7.6000	5.5600	5.6500	-29.375%	291	3,224	-74.159%
2026-08-19	9.2200	9.8200	7.8500	8.0000	-0.990%	222	3,190	-81.750%
2026-08-18	8.7200	9.0000	8.0000	8.0800	-24.345%	211	3,173	-81.931%
2026-08-17	12.3600	12.5500	10.6600	10.6800	-17.016%	136	3,202	-86.330%
2026-08-14	14.0800	14.5200	12.6000	12.8700	-10.811%	168	3,200	-88.656%
2026-08-13	12.7800	15.6000	12.7800	14.4300	+25.043%	349	3,181	-89.882%
2026-08-12	12.4700	12.4700	11.4700	11.5400	+2.305%	67	3,171	-87.348%
2026-08-11	13.2100	13.3700	11.0500	11.2800	-11.181%	321	3,143	-87.057%
2026-08-10	13.1100	13.8500	12.6300	12.7000	-4.940%	205	3,063	-88.504%
2026-08-07	12.5700	13.6200	11.6900	13.3600	+15.972%	321	3,003	-89.072%
2026-08-06	13.0100	13.2500	11.0500	11.5200	-11.994%	201	3,034	-87.326%
2026-08-05	17.2500	17.3700	12.5000	13.0900	-13.311%	77	2,997	-88.846%
2026-08-04	8.3400	15.1300	8.3400	15.1000	+102.957%	969	2,971	-90.331%
2026-08-03	4.9900	7.6600	4.9400	7.4400	+80.145%	366	2,411	-80.376%
2026-07-31	4.0000	4.4500	3.0900	4.1300	+19.364%	97	2,359	-64.649%
2026-07-30	2.6200	3.5500	2.6200	3.4600	+71.287%	186	2,306	-57.803%
2026-07-29	3.0500	3.5400	2.0000	2.0200	-44.809%	140	2,220	-27.723%
2026-07-28	3.3800	3.7700	3.0200	3.6600	+9.254%	35	2,244	-60.109%
2026-07-27	4.3700	4.3700	3.1100	3.3500	-7.459%	61	2,221	-56.418%
2026-07-24	3.8900	4.2800	3.5200	3.6200	-12.349%	92	2,220	-59.669%
2026-07-23	4.1700	4.1700	3.8500	4.1300	-30.936%	37	2,201	-64.649%
2026-07-22	6.1100	6.5300	5.8800	5.9800	-3.079%	68	2,190	-75.585%
2026-07-21	5.8100	6.3700	5.5000	6.1700	+23.896%	70	2,138	-76.337%
2026-07-20	6.5300	6.6500	4.9800	4.9800	-12.785%	40	2,131	-70.683%
2026-07-17	5.8200	6.6000	5.6600	5.7100	-25.359%	13	2,111	-74.431%
2026-07-16	8.1000	8.6200	7.2000	7.6500	-15.842%	54	2,102	-80.915%
2026-07-15	9.4500	9.5700	8.1400	9.0900	+3.649%	242	2,111	-83.938%
2026-07-14	8.4500	8.9200	8.2800	8.7700	+9.080%	517	2,330	-83.352%
2026-07-13	9.2600	9.4500	8.0400	8.0400	-20.710%	24	2,196	-81.841%
2026-07-10	9.3600	10.1700	9.1100	10.1400	+12.667%	260	2,187	-85.602%
2026-07-09	7.8100	9.4600	7.8100	9.0000	+22.783%	126	2,094	-83.778%
2026-07-08	7.0300	7.4200	6.4300	7.3300	-12.005%	186	2,166	-80.082%
2026-07-07	8.3100	8.6300	8.0300	8.3300	-14.476%	178	2,168	-82.473%
2026-07-06	8.5000	9.7400	8.5000	9.7400	+22.825%	28	2,020	-85.010%
2026-07-02	9.4000	10.4300	7.0000	7.9300	-8.851%	72	1,973	-81.589%
2026-07-01	8.3200	9.8500	8.3200	8.7000	-7.051%	50	1,973	-83.218%
2026-06-30	8.8500	9.6300	8.8500	9.3600	+15.413%	164	1,960	-84.402%
2026-06-29	7.0900	8.1200	7.0000	8.1100	+37.458%	52	1,868	-81.998%
2026-06-26	6.0000	7.4600	5.8700	5.9000	-13.869%	90	1,842	-75.254%
2026-06-25	7.9300	7.9300	6.4400	6.8500	-11.727%	134	1,843	-78.686%
2026-06-24	8.0500	8.7600	6.7200	7.7600	+2.781%	310	1,848	-81.186%
2026-06-23	7.7500	9.1200	7.5000	7.5500	-25.908%	389	1,914	-80.662%
2026-06-22	12.3500	12.4400	10.1900	10.1900	-15.855%	21	1,833	-85.672%
2026-06-18	12.2500	12.2500	11.1300	12.1100	+25.753%	96	1,868	-87.944%
2026-06-17	12.8700	12.8800	9.3600	9.6300	-24.648%	61	1,868	-84.839%
2026-06-16	14.8700	14.8700	12.7800	12.7800	-13.707%	21	1,868	-88.576%
2026-06-15	14.3500	16.0600	14.3500	14.8100	+34.636%	47	1,892	-90.142%
2026-06-12	10.6400	11.4800	10.6400	11.0000	+3.286%	39	1,892	-86.727%
2026-06-11	8.0000	11.0000	8.0000	10.6500	+44.114%	51	1,892	-86.291%
2026-06-10	8.8700	9.3000	7.3900	7.3900	-19.674%	217	1,880	-80.244%
2026-06-09	10.0000	10.0200	7.1800	9.2000	-11.453%	122	1,941	-84.130%
2026-06-08	11.9200	11.9200	10.3900	10.3900	-2.897%	15	1,956	-85.948%
2026-06-05	15.5500	15.5500	10.7000	10.7000	-40.589%	143	1,951	-86.355%
2026-06-04	15.5900	18.0100	15.5900	18.0100	+4.225%	42	1,975	-91.893%
2026-06-03	17.8600	17.8800	17.2800	17.2800	-9.339%	8	1,934	-91.551%
2026-06-02	18.3800	19.8800	18.3800	19.0600	-1.600%	228	1,932	-92.340%
2026-06-01	17.6800	19.5500	17.6500	19.3700	+5.674%	9	1,830	-92.463%
2026-05-29	18.4000	18.6600	17.5200	18.3300	+1.777%	17	1,829	-92.035%
2026-05-28	17.6500	18.0100	17.6500	18.0100	+10.491%	30	1,831	-91.893%
2026-05-27	15.9700	16.5900	15.9700	16.3000	+1.054%	22	1,821	-91.043%
2026-05-26	16.6200	17.2500	16.1300	16.1300	+3.133%	30	1,810	-90.949%
2026-05-22	15.5800	15.8100	15.2100	15.6400	+25.120%	28	1,809	-90.665%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-6.015%	1	1,809	-88.320%
2026-05-20	12.5900	13.3200	12.5900	13.3000	+20.909%	10	1,809	-89.023%
2026-05-19	11.0200	11.0200	11.0000	11.0000	-4.927%	3	1,810	-86.727%
2026-05-18	13.6500	13.6500	11.5700	11.5700	-14.360%	37	1,810	-87.381%
2026-05-15	14.7500	15.8400	13.5100	13.5100	-27.209%	119	1,810	-89.193%
2026-05-14	17.0000	19.6000	17.0000	18.5600	+14.710%	452	1,749	-92.134%
2026-05-13	13.4700	16.4500	13.1000	16.1800	+31.759%	86	1,408	-90.977%
2026-05-12	13.2100	13.2100	11.9500	12.2800	-15.310%	24	1,408	-88.111%
2026-05-11	13.5500	15.0000	13.5500	14.5000	+6.618%	54	1,408	-89.931%
2026-05-08	13.2600	13.9300	13.2000	13.6000	+23.636%	108	1,396	-89.265%
2026-05-07	12.6200	12.8000	11.0000	11.0000	-12.490%	175	1,434	-86.727%
2026-05-06	10.5500	12.5700	10.5500	12.5700	+41.395%	69	1,292	-88.385%
2026-05-05	7.9900	8.8900	7.9900	8.8900	+16.514%	114	1,275	-83.577%
2026-05-04	7.5900	7.6300	7.5900	7.6300	-5.100%	12	1,262	-80.865%
2026-05-01	8.6000	8.6000	8.0400	8.0400	+11.050%	115	1,172	-81.841%
2026-04-30	6.3100	7.2400	6.1500	7.2400	+20.266%	340	1,172	-79.834%
2026-04-29	6.0200	6.0200	6.0200	6.0200	-3.987%	20	1,150	-75.748%
2026-04-28	6.2500	6.2700	6.1900	6.2700	-13.636%	3	1,130	-76.715%
2026-04-27	7.1300	7.2600	7.1300	7.2600	+5.217%	8	1,131	-79.890%
2026-04-24	6.1000	6.9000	6.1000	6.9000	+17.347%	27	1,126	-78.841%
2026-04-23	6.1500	6.6000	5.8800	5.8800	-7.692%	77	1,128	-75.170%
2026-04-22	6.1800	6.3700	6.1800	6.3700	+10.017%	3	1,064	-77.080%
2026-04-21	6.5400	6.7000	5.7900	5.7900	-6.159%	32	1,093	-74.784%
2026-04-20	6.2100	6.3500	6.0700	6.1700	-4.044%	22	1,093	-76.337%
2026-04-17	5.6700	6.8100	5.6700	6.4300	+37.100%	114	1,083	-77.294%
2026-04-16	4.6000	5.0800	4.6000	4.6900	+6.834%	114	1,103	-68.870%
2026-04-15	3.4300	4.3900	3.4300	4.3900	+36.335%	327	1,103	-66.743%
2026-04-14	2.6300	3.2200	2.6300	3.2200	+54.067%	220	997	-54.658%
2026-04-13	1.8200	2.0900	1.8200	2.0900	+1.456%	60	943	-30.144%
2026-04-10	2.0600	2.0600	2.0600	2.0600	+3.000%	1	924	-29.126%
2026-04-09	1.9500	2.0000	1.9500	2.0000	+14.943%	250	925	-27.000%
2026-04-08	1.8200	1.8500	1.7400	1.7400	+58.182%	12	995	-16.092%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-2.655%	10	1,006	+32.727%
2026-04-06	1.1300	1.1300	1.1300	1.1300	-2.586%	5	996	+29.204%
2026-04-02	1.0800	1.1600	1.0800	1.1600	-5.691%	37	1,049	+25.862%
2026-04-01	1.2800	1.2900	1.2300	1.2300	+16.038%	103	1,049	+18.699%
2026-03-31	1.0000	1.0600	0.9000	1.0600	+20.455%	4	987	+37.736%
2026-03-30	0.9400	0.9400	0.8800	0.8800	0.000%	4	983	+65.909%
2026-03-27	1.0500	1.0500	0.8800	0.8800	-27.869%	770	981	+65.909%
2026-03-26	1.3800	1.3800	1.2200	1.2200	-23.750%	7	422	+19.672%
2026-03-25	1.6200	1.6200	1.6000	1.6000	+10.345%	12	418	-8.750%
2026-03-24	1.5600	1.6200	1.4500	1.4500	-11.585%	28	406	+0.690%
2026-03-23	1.7400	1.8800	1.6400	1.6400	+3.145%	44	378	-10.976%
2026-03-20	1.6700	1.6700	1.5900	1.5900	-14.516%	8	374	-8.176%
2026-03-19	1.9500	1.9500	1.6700	1.8600	-19.828%	48	369	-21.505%
2026-03-18	2.3000	2.3400	2.3000	2.3200	-6.452%	44	370	-37.069%
2026-03-17	2.6100	2.6100	2.4800	2.4800	-7.463%	5	391	-41.129%
2026-03-16	2.6800	2.6800	2.6800	2.6800	+3.077%	1	392	-45.522%
2026-03-13	2.8300	2.8300	2.5900	2.6000	-10.035%	9	393	-43.846%
2026-03-12	2.9600	2.9600	2.8900	2.8900	-10.802%	6	388	-49.481%
2026-03-11	3.4000	3.4000	3.2100	3.2400	-9.244%	10	382	-54.938%
2026-03-10	3.5700	3.5700	3.5700	3.5700	+21.017%	1	382	-59.104%
2026-03-09	2.5200	2.9500	2.5200	2.9500	-6.940%	13	383	-50.508%
2026-03-06	3.2700	3.2700	3.1700	3.1700	-10.704%	16	383	-53.943%
2026-03-05	3.5000	3.5500	3.3800	3.5500	-14.044%	23	373	-58.873%
2026-03-04	4.1300	4.1300	4.1300	4.1300	+9.549%	1	372	-64.649%
2026-03-03	3.6100	3.7700	3.3300	3.7700	-17.865%	36	372	-61.273%
2026-03-02	4.0200	4.5900	4.0200	4.5900	+4.556%	29	364	-68.192%
2026-02-27	4.3700	4.3900	4.3700	4.3900	-8.921%	21	357	-66.743%
2026-02-26	5.4800	5.4800	4.5500	4.8200	-13.465%	14	358	-69.710%
2026-02-25	5.5700	5.5700	5.5700	5.5700	+16.284%	1	357	-73.788%
2026-02-24	4.9400	4.9400	4.7900	4.7900	+5.275%	2	357	-69.520%
2026-02-23	4.7800	4.7800	4.3500	4.5500	-6.953%	31	357	-67.912%
2026-02-20	4.8900	4.8900	4.8900	4.8900	-6.679%	10	363	-70.143%
2026-02-18	5.2400	5.2400	5.2400	5.2400	+10.084%	10	363	-72.137%
2026-02-17	4.2400	4.7600	4.1900	4.7600	-2.459%	11	353	-69.328%
2026-02-13	5.0000	5.0000	4.8800	4.8800	-4.314%	34	323	-70.082%
2026-02-12	6.6800	6.6800	5.1000	5.1000	-22.492%	27	323	-71.373%
2026-02-11	7.1100	7.1100	6.1900	6.5800	+0.920%	6	315	-77.812%
2026-02-10	7.1500	7.1800	6.5200	6.5200	-7.518%	6	311	-77.607%
2026-02-09	7.0500	7.0500	7.0500	7.0500	+18.487%	3	310	-79.291%
2026-02-06	5.6100	5.9500	5.6100	5.9500	+15.984%	19	312	-75.462%
2026-02-05	5.3900	5.3900	4.9000	5.1300	-14.784%	6	307	-71.540%
2026-02-03	6.7800	6.7800	5.9100	6.0200	-9.745%	24	307	-75.748%
2026-01-30	7.1500	7.1500	6.6700	6.6700	-6.713%	2	305	-78.111%
2026-01-29	6.1500	7.1500	6.1500	7.1500	0.000%	43	305	-79.580%
2026-01-26	7.1500	7.1500	7.1500	7.1500	+14.035%	20	286	-79.580%
2026-01-23	6.3000	6.3000	6.2700	6.2700	-3.091%	2	266	-76.715%
2026-01-22	6.4700	6.4700	6.4700	6.4700	+22.538%	1	266	-77.434%
2026-01-21	5.6600	5.8700	5.2800	5.2800	+4.348%	4	265	-72.348%
2026-01-20	5.8600	5.9900	5.0600	5.0600	-34.541%	30	265	-71.146%
2026-01-16	7.7300	7.7300	7.7300	7.7300	+3.067%	1	264	-81.113%
2026-01-15	7.9500	7.9500	7.5000	7.5000	+8.069%	12	264	-80.533%
2026-01-14	7.7500	7.7500	6.9400	6.9400	-14.532%	148	254	-78.963%
2026-01-12	8.1200	8.1200	8.1200	8.1200	-1.814%	46	226	-82.020%
2026-01-09	7.9700	8.5400	7.7500	8.2700	+7.963%	54	207	-82.346%
2026-01-08	7.6600	7.6600	7.6600	7.6600	-3.038%	1	204	-80.940%
2026-01-07	7.9000	7.9000	7.9000	7.9000	-4.704%	1	203	-81.519%
2026-01-06	8.0300	8.2900	8.0300	8.2900	+10.681%	3	202	-82.388%
2026-01-05	7.0600	7.5000	7.0600	7.4900	+19.458%	257	290	-80.507%
2026-01-02	7.0100	7.0100	6.2700	6.2700	-10.556%	18	290	-76.715%
2025-12-31	6.8800	7.0100	6.8800	7.0100	-4.626%	3	280	-79.173%
2025-12-30	7.3500	7.3500	7.3500	7.3500	-7.197%	1	280	-80.136%
2025-12-24	7.5400	7.9200	7.5400	7.9200	+6.024%	4	282	-81.566%
2025-12-23	6.8200	7.4700	6.8200	7.4700	+9.531%	4	282	-80.455%
2025-12-22	6.7800	6.8400	6.7600	6.8200	+20.495%	20	282	-78.592%
2025-12-17	5.9500	5.9500	5.6600	5.6600	-25.231%	9	282	-74.205%
2025-12-15	7.5700	7.5700	7.5700	7.5700	-1.560%	1	273	-80.713%
2025-12-12	9.0600	9.0600	7.6900	7.6900	-15.215%	4	273	-81.014%
2025-12-11	9.0700	9.0700	9.0700	9.0700	+3.657%	2	270	-83.903%
2025-12-10	8.6400	8.7500	8.6400	8.7500	-4.995%	2	268	-83.314%
2025-12-08	9.2100	9.2100	9.2100	9.2100	-3.762%	20	266	-84.148%
2025-12-03	9.1900	9.5700	9.1900	9.5700	+6.689%	5	268	-84.744%
2025-12-02	8.9700	8.9700	8.9700	8.9700	-2.500%	2	266	-83.724%
2025-12-01	9.2000	9.2000	9.2000	9.2000	-4.067%	1	266	-84.130%
2025-11-28	9.4200	9.5900	9.4200	9.5900	+0.630%	7	265	-84.776%
2025-11-26	9.0500	9.5300	9.0500	9.5300	+13.317%	23	240	-84.680%
2025-11-25	8.4100	8.4100	8.3900	8.4100	+8.098%	9	240	-82.640%
2025-11-24	7.8100	7.8100	7.7700	7.7800	+24.281%	4	249	-81.234%
2025-11-21	6.5100	6.5100	6.2600	6.2600	+1.131%	14	249	-76.677%
2025-11-20	8.9100	9.3300	6.1900	6.1900	-19.506%	31	256	-76.414%
2025-11-19	7.8900	7.9100	7.2800	7.6900	+4.201%	7	244	-81.014%
2025-11-18	7.4800	7.4800	7.0900	7.3800	-8.323%	12	243	-80.217%
2025-11-17	9.4000	9.4200	8.0500	8.0500	-19.580%	149	243	-81.863%
2025-11-14	9.0700	10.1000	9.0700	10.0100	-9.820%	4	100	-85.415%
2025-11-13	11.1000	11.1000	11.1000	11.1000	-9.609%	1	99	-86.847%
2025-11-12	12.5300	12.5300	12.1200	12.2800	+0.821%	5	99	-88.111%
2025-11-11	11.1000	12.1800	11.1000	12.1800	+16.555%	4	96	-88.013%
2025-11-10	10.4800	10.4800	10.1200	10.4500	+31.117%	20	96	-86.029%
2025-11-07	8.4100	8.4100	7.9700	7.9700	-13.651%	4	94	-81.681%
2025-11-06	10.5000	10.5000	9.2300	9.2300	-16.471%	6	95	-84.182%
2025-11-05	11.0500	11.0500	11.0500	11.0500	+1.190%	2	92	-86.787%
2025-11-04	11.6900	11.6900	10.9200	10.9200	-18.629%	4	90	-86.630%
2025-10-28	12.2000	13.4200	12.2000	13.4200	+22.894%	10	89	-89.121%
2025-10-27	10.4700	10.9200	10.4600	10.9200	+14.107%	65	71	-86.630%
2025-10-24	9.4300	9.5700	9.4100	9.5700	+27.261%	45	71	-84.744%
2025-10-22	8.1300	8.1300	7.5200	7.5200	-12.558%	8	46	-80.585%
2025-10-21	8.6000	8.6000	8.6000	8.6000	+11.688%	1	38	-83.023%
2025-10-17	7.6900	7.7000	7.6900	7.7000	-1.660%	6	37	-81.039%
2025-10-16	8.6800	8.6900	7.6500	7.8300	-4.396%	16	37	-81.354%
2025-10-15	8.1900	8.1900	8.1900	8.1900	+9.200%	1	29	-82.173%
2025-10-14	7.5000	7.5000	7.5000	7.5000	-2.089%	3	28	-80.533%
2025-10-13	7.5700	7.6700	7.5700	7.6600	-5.549%	20	25	-80.940%
2025-10-10	8.1100	8.1100	8.1100	8.1100	-13.539%	1	6	-81.998%
2025-10-08	9.3800	9.3800	9.3800	9.3800	+5.869%	3	6	-84.435%
2025-10-07	8.5500	8.8600	8.5500	8.8600	-5.845%	2	3	-83.521%
2025-10-06	9.4100	9.4100	9.4100	9.4100	+14.616%	1	2	-84.485%
2025-10-02	8.2100	8.2100	8.2100	8.2100	+14.665%	1	2	-82.217%
2025-09-29	7.1600	7.1600	7.1600	7.1600	0.000%	1	1	-79.609%

.dark-mode .c62l3j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c62l3j{ 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