Dark

SPY20260930C785
SPY Sep 30 2026 785.00 Call (SPY260930C00785000)
option OPRA

EOD

Sep 10, 2026

0.7400-35.088%(-0.4000)1,762

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7700	0.8700	0.6700	0.7400	-35.088%	1,762	5,072	0.000%
2026-09-09	1.3300	1.3400	1.0400	1.1400	-30.061%	790	4,221	-35.088%
2026-09-08	2.5300	2.5500	1.5900	1.6300	-38.951%	548	3,931	-54.601%
2026-09-04	3.4000	3.6100	2.5700	2.6700	-33.083%	241	4,024	-72.285%
2026-09-03	2.8200	4.5300	2.6500	3.9900	+79.730%	1,131	4,024	-81.454%
2026-09-02	1.9500	2.5500	1.8500	2.2200	+16.842%	815	4,199	-66.667%
2026-09-01	2.0400	2.3500	1.6800	1.9000	-35.593%	1,859	3,849	-61.053%
2026-08-31	3.2300	3.2900	2.5500	2.9500	-22.977%	801	2,333	-74.915%
2026-08-28	5.0900	6.3100	3.7900	3.8300	-20.374%	974	1,927	-80.679%
2026-08-27	4.2300	5.6100	4.2300	4.8100	+14.252%	426	1,424	-84.615%
2026-08-26	4.0500	4.4300	3.6200	4.2100	+0.477%	119	1,389	-82.423%
2026-08-25	4.5000	4.5300	3.8000	4.1900	+6.616%	295	1,406	-82.339%
2026-08-24	3.9000	4.1400	3.5000	3.9300	-16.913%	49	1,235	-81.170%
2026-08-21	4.7400	5.2200	4.3900	4.7300	+18.844%	320	1,238	-84.355%
2026-08-20	5.2600	5.7100	3.9800	3.9800	-34.106%	215	1,064	-81.407%
2026-08-19	7.0300	7.6200	6.0400	6.0400	-0.984%	104	1,058	-87.748%
2026-08-18	6.8400	6.8800	6.0800	6.1000	-27.896%	156	1,048	-87.869%
2026-08-17	9.9200	9.9200	8.4600	8.4600	-18.340%	107	1,026	-91.253%
2026-08-14	11.6400	11.7900	10.2400	10.3600	-11.830%	163	996	-92.857%
2026-08-13	10.0500	12.9100	10.0500	11.7500	+25.000%	477	999	-93.702%
2026-08-12	10.6600	10.6600	9.3900	9.4000	+3.867%	185	935	-92.128%
2026-08-11	10.8800	10.8800	8.8600	9.0500	-14.783%	440	912	-91.823%
2026-08-10	10.6000	11.3800	10.2000	10.6200	-2.747%	142	771	-93.032%
2026-08-07	10.2400	11.0000	9.8100	10.9200	+18.954%	37	692	-93.223%
2026-08-06	10.5500	10.5500	9.0800	9.1800	-16.317%	99	667	-91.939%
2026-08-05	14.9000	15.1000	10.5900	10.9700	-6.955%	181	695	-93.254%
2026-08-04	7.8700	12.6000	7.8700	11.7900	+101.195%	499	706	-93.723%
2026-08-03	3.4900	6.0300	3.4900	5.8600	+90.879%	107	667	-87.372%
2026-07-31	2.4900	3.3000	2.4900	3.0700	+28.992%	47	611	-75.896%
2026-07-30	1.8800	2.3800	1.8800	2.3800	+60.811%	62	623	-68.908%
2026-07-29	2.6000	2.6000	1.4800	1.4800	-46.763%	45	598	-50.000%
2026-07-28	2.4000	2.8300	2.2300	2.7800	+10.757%	54	581	-73.381%
2026-07-27	3.3700	3.3800	2.3100	2.5100	-5.639%	30	593	-70.518%
2026-07-24	3.0200	3.3100	2.6400	2.6600	-3.273%	119	586	-72.180%
2026-07-23	3.2900	3.2900	2.7500	2.7500	-40.217%	14	637	-73.091%
2026-07-22	4.9000	5.1100	4.6000	4.6000	-2.954%	63	636	-83.913%
2026-07-21	4.7400	4.7400	4.7400	4.7400	-7.241%	1	636	-84.388%
2026-07-20	5.1100	5.1100	5.1100	5.1100	-1.919%	1	636	-85.519%
2026-07-17	4.4800	5.2100	4.4800	5.2100	-13.455%	26	635	-85.797%
2026-07-16	5.8000	6.0200	5.8000	6.0200	-17.647%	12	631	-87.708%
2026-07-15	6.8800	7.3100	6.8000	7.3100	+4.429%	7	636	-89.877%
2026-07-14	6.6000	7.1500	6.6000	7.0000	+7.034%	3	632	-89.429%
2026-07-13	7.7200	7.7300	6.5400	6.5400	-22.420%	9	630	-88.685%
2026-07-10	7.7500	8.4700	7.6500	8.4300	+11.214%	25	632	-91.222%
2026-07-09	6.5700	7.7400	6.5700	7.5800	+26.756%	22	635	-90.237%
2026-07-08	5.8300	5.9800	5.3800	5.9800	-15.893%	36	617	-87.625%
2026-07-07	7.1100	7.1100	7.1100	7.1100	-14.234%	1	599	-89.592%
2026-07-06	7.3200	8.2900	7.3200	8.2900	+38.167%	7	598	-91.074%
2026-07-02	7.8200	7.8200	6.0000	6.0000	-21.466%	31	602	-87.667%
2026-07-01	8.2400	8.2400	7.6400	7.6400	+13.522%	37	602	-90.314%
2026-06-30	6.7300	6.7300	6.7300	6.7300	+29.672%	1	630	-89.004%
2026-06-26	5.0900	6.2300	5.0900	5.1900	-7.321%	161	629	-85.742%
2026-06-25	5.6000	6.3900	5.4900	5.6000	-8.943%	19	479	-86.786%
2026-06-24	6.1500	6.1500	6.1500	6.1500	-3.906%	2	470	-87.967%
2026-06-23	6.5300	7.5900	6.4000	6.4000	-26.773%	8	475	-88.438%
2026-06-22	10.2400	10.4200	8.7400	8.7400	-11.269%	35	472	-91.533%
2026-06-18	10.2600	10.2600	9.8500	9.8500	+17.964%	10	463	-92.487%
2026-06-17	10.7800	10.7800	8.3500	8.3500	-24.160%	16	463	-91.138%
2026-06-16	12.4900	12.4900	11.0100	11.0100	-19.282%	35	463	-93.279%
2026-06-15	12.9200	13.9300	12.6500	13.6400	+45.106%	41	509	-94.575%
2026-06-12	8.3000	10.7100	8.3000	9.4000	+1.952%	101	509	-92.128%
2026-06-11	7.2400	9.4600	7.2400	9.2200	+22.933%	45	509	-91.974%
2026-06-10	7.5400	7.5400	7.4900	7.5000	-11.661%	5	476	-90.133%
2026-06-09	10.1300	11.0700	6.6000	8.4900	-4.607%	20	473	-91.284%
2026-06-08	10.1600	10.3600	8.9000	8.9000	+0.112%	26	464	-91.685%
2026-06-05	12.6100	12.8900	8.8900	8.8900	-44.576%	174	468	-91.676%
2026-06-04	13.8400	16.0400	13.8400	16.0400	+3.953%	87	469	-95.387%
2026-06-03	15.6700	15.6700	15.3300	15.4300	-7.327%	84	506	-95.204%
2026-06-02	16.1700	17.5300	16.1700	16.6500	-2.575%	53	459	-95.556%
2026-06-01	15.6500	17.2500	15.3500	17.0900	+9.481%	4	439	-95.670%
2026-05-29	15.6100	15.6100	15.6100	15.6100	+8.629%	1	439	-95.259%
2026-05-27	14.7300	14.7300	14.3700	14.3700	+1.197%	10	439	-94.850%
2026-05-26	14.4300	14.4300	14.2000	14.2000	+3.650%	2	437	-94.789%
2026-05-22	13.3700	13.7300	13.3700	13.7000	+18.615%	32	439	-94.599%
2026-05-21	12.3100	12.3100	11.5500	11.5500	+14.018%	3	418	-93.593%
2026-05-20	10.2000	10.2000	9.7000	10.1300	+4.974%	15	418	-92.695%
2026-05-19	9.6500	9.6500	9.6500	9.6500	-19.583%	5	425	-92.332%
2026-05-18	12.0000	12.0000	12.0000	12.0000	-1.397%	15	425	-93.833%
2026-05-15	13.0400	13.4000	12.1700	12.1700	-25.337%	23	425	-93.919%
2026-05-14	15.6100	17.4000	15.6100	16.3000	+13.431%	178	418	-95.460%
2026-05-13	12.3100	14.3700	12.1300	14.3700	+31.233%	20	333	-94.850%
2026-05-12	10.8700	10.9500	10.8700	10.9500	-13.575%	2	333	-93.242%
2026-05-11	12.4300	12.8800	12.4300	12.6700	+7.738%	5	333	-94.159%
2026-05-08	10.8400	11.8300	10.8400	11.7600	+20.000%	17	332	-93.707%
2026-05-07	10.5500	10.5500	9.8000	9.8000	-6.130%	17	335	-92.449%
2026-05-06	9.3000	10.4400	9.3000	10.4400	+34.710%	13	329	-92.912%
2026-05-05	6.8000	7.7500	6.8000	7.7500	+25.202%	26	321	-90.452%
2026-05-04	6.2900	6.3000	6.1400	6.1900	-10.807%	54	332	-88.045%
2026-05-01	7.1100	7.1100	6.8800	6.9400	+7.597%	5	277	-89.337%
2026-04-30	5.5800	6.4800	5.5800	6.4500	+35.220%	99	277	-88.527%
2026-04-29	4.9300	4.9300	4.7700	4.7700	-8.445%	69	335	-84.486%
2026-04-28	5.5900	5.5900	5.2100	5.2100	-12.142%	2	287	-85.797%
2026-04-24	5.1300	5.9300	5.1300	5.9300	+14.038%	16	289	-87.521%
2026-04-23	5.2100	5.2100	5.2000	5.2000	+0.580%	2	288	-85.769%
2026-04-20	5.4200	5.4300	5.1300	5.1700	-6.171%	114	309	-85.687%
2026-04-17	4.8900	5.5100	4.8900	5.5100	+31.504%	19	268	-86.570%
2026-04-16	3.9300	4.1900	3.9300	4.1900	+12.938%	145	273	-82.339%
2026-04-15	3.3400	3.7100	3.3400	3.7100	+36.900%	307	327	-80.054%
2026-04-14	2.2700	2.7100	2.2700	2.7100	+53.977%	119	582	-72.694%
2026-04-13	1.5900	1.7600	1.5900	1.7600	+8.642%	2	701	-57.955%
2026-04-10	1.6200	1.6200	1.6200	1.6200	-1.220%	1	701	-54.321%
2026-04-09	1.6400	1.6400	1.6400	1.6400	+60.784%	1	702	-54.878%
2026-04-02	1.0200	1.0200	1.0200	1.0200	+17.241%	1	700	-27.451%
2026-03-31	0.7900	0.8700	0.7900	0.8700	+16.000%	10	700	-14.943%
2026-03-30	0.7500	0.7500	0.7500	0.7500	-35.897%	1	698	-1.333%
2026-03-26	1.1700	1.1700	1.1700	1.1700	-3.306%	1	698	-36.752%
2026-03-24	1.2900	1.2900	1.2100	1.2100	-9.023%	21	698	-38.843%
2026-03-20	1.3300	1.3300	1.3300	1.3300	-19.880%	1	679	-44.361%
2026-03-19	1.6600	1.6600	1.6600	1.6600	-20.952%	2	678	-55.422%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-25.000%	10	678	-64.762%
2026-03-09	2.2800	2.8000	2.2800	2.8000	+0.719%	3	668	-73.571%
2026-03-06	2.7800	2.7800	2.7800	2.7800	-6.081%	1	671	-73.381%
2026-03-05	2.9600	2.9600	2.9600	2.9600	-14.451%	1	670	-75.000%
2026-03-04	3.4600	3.4600	3.4600	3.4600	+21.404%	1	669	-78.613%
2026-03-03	2.8500	2.8500	2.8500	2.8500	-42.073%	1	670	-74.035%
2026-02-25	4.6700	4.9200	4.6700	4.9200	+30.851%	105	585	-84.959%
2026-02-23	3.7600	3.7600	3.7600	3.7600	-9.615%	1	585	-80.319%
2026-02-20	4.1600	4.1600	4.1600	4.1600	-0.716%	1	585	-82.212%
2026-02-19	4.1900	4.1900	4.1900	4.1900	+4.750%	1	584	-82.339%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-13.232%	1	584	-81.500%
2026-02-12	4.6100	4.6100	4.6100	4.6100	-13.993%	2	584	-83.948%
2026-01-23	5.4600	5.4600	5.3600	5.3600	-5.467%	17	583	-86.194%
2026-01-22	5.9500	5.9500	5.6700	5.6700	-14.993%	11	578	-86.949%
2026-01-14	6.8000	6.8000	6.6700	6.6700	-4.986%	63	577	-88.906%
2026-01-13	7.5900	7.5900	6.9700	7.0200	-7.874%	364	514	-89.459%
2026-01-12	7.3300	7.6200	7.3300	7.6200	+8.702%	97	280	-90.289%
2026-01-09	7.0100	7.0100	7.0100	7.0100	+7.515%	5	254	-89.444%
2025-12-30	6.5000	6.5200	6.5000	6.5200	-1.511%	20	249	-88.650%
2025-12-24	6.6200	6.6200	6.6200	6.6200	+10.518%	1	240	-88.822%
2025-12-22	5.9900	5.9900	5.9900	5.9900	+5.088%	1	240	-87.646%
2025-12-18	5.7000	5.7000	5.7000	5.7000	+17.284%	2	239	-87.018%
2025-12-17	5.2200	5.2200	4.8500	4.8600	-17.766%	16	239	-84.774%
2025-12-16	5.9100	5.9100	5.9100	5.9100	-8.372%	5	235	-87.479%
2025-12-15	6.4500	6.4500	6.4500	6.4500	-21.341%	12	230	-88.527%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+0.122%	20	236	-90.976%
2025-12-04	8.1900	8.1900	8.1900	8.1900	-5.645%	12	236	-90.965%
2025-11-28	8.6800	8.6800	8.6800	8.6800	+0.930%	1	226	-91.475%
2025-11-26	8.6100	8.6100	8.5900	8.6000	+25.915%	20	207	-91.395%
2025-11-19	7.2100	7.2100	6.8300	6.8300	+4.275%	6	207	-89.165%
2025-11-18	6.9400	6.9400	6.5400	6.5500	-11.962%	3	207	-88.702%
2025-11-17	7.9400	8.3600	7.4400	7.4400	-8.261%	4	206	-90.054%
2025-11-14	8.0900	8.2100	8.0900	8.1100	-8.465%	4	203	-90.875%
2025-11-13	8.8600	8.8600	8.8600	8.8600	-19.674%	11	204	-91.648%
2025-11-11	10.0200	11.0300	10.0200	11.0300	+13.361%	23	204	-93.291%
2025-11-10	9.7300	9.7300	9.7300	9.7300	+34.578%	3	193	-92.395%
2025-11-07	6.9000	7.2300	6.9000	7.2300	-15.240%	3	190	-89.765%
2025-11-06	8.6800	8.6800	8.5300	8.5300	-11.423%	5	187	-91.325%
2025-11-04	10.3000	10.9100	9.6300	9.6300	-23.994%	5	184	-92.316%
2025-10-29	12.6700	12.6700	12.6700	12.6700	+17.751%	2	179	-94.159%
2025-10-27	9.4700	10.7600	9.4700	10.7600	+43.658%	96	227	-93.123%
2025-10-23	7.4900	7.4900	7.4900	7.4900	+7.153%	1	227	-90.120%
2025-10-22	7.2300	7.4400	6.9900	6.9900	+5.430%	16	226	-89.413%
2025-10-17	7.1200	7.1200	6.6300	6.6300	-2.643%	6	215	-88.839%
2025-10-14	6.1800	6.8100	6.1800	6.8100	+2.715%	4	210	-89.134%
2025-10-13	6.6300	6.6300	6.6300	6.6300	+10.133%	102	209	-88.839%
2025-10-10	8.5700	8.5700	6.0200	6.0200	-25.771%	227	229	-87.708%
2025-10-09	8.5800	8.5800	8.1100	8.1100	-5.257%	5	42	-90.875%
2025-10-08	8.6600	8.6600	8.5600	8.5600	+9.603%	15	37	-91.355%
2025-10-07	7.7100	7.8100	7.6600	7.8100	+0.257%	36	36	-90.525%
2025-10-06	7.9100	7.9100	7.7900	7.7900	+0.776%	3	16	-90.501%
2025-10-03	7.6800	7.8100	7.6800	7.7300	+6.327%	7	13	-90.427%
2025-10-02	7.1300	7.2700	7.1300	7.2700	0.000%	6	6	-89.821%

.dark-mode .cVSXf0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cVSXf0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C785SPY Sep 30 2026 785.00 Call (SPY260930C00785000)option OPRA

SPY20260930C785
SPY Sep 30 2026 785.00 Call (SPY260930C00785000)
option OPRA