Dark

SPY20260930C790
SPY Sep 30 2026 790.00 Call (SPY260930C00790000)
option OPRA

EOD

Sep 10, 2026

0.4000-34.426%(-0.2100)5,462

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.4000	0.4600	0.3500	0.4000	-34.426%	5,462	11,065	0.000%
2026-09-09	0.7300	0.7400	0.5700	0.6100	-31.461%	3,513	9,731	-34.426%
2026-09-08	1.3900	1.3900	0.8900	0.8900	-45.062%	2,409	9,492	-55.056%
2026-09-04	2.2400	2.2400	1.5000	1.6200	-36.719%	506	8,599	-75.309%
2026-09-03	1.7500	3.0000	1.7100	2.5600	+86.861%	2,983	8,599	-84.375%
2026-09-02	1.1600	1.5500	1.1100	1.3700	+21.239%	1,969	8,927	-70.803%
2026-09-01	1.2500	1.4400	0.9700	1.1300	-41.146%	1,406	9,632	-64.602%
2026-08-31	2.0800	2.1500	1.6200	1.9200	-23.810%	386	9,083	-79.167%
2026-08-28	3.5200	4.5000	2.5000	2.5200	-25.444%	3,956	9,048	-84.127%
2026-08-27	3.1400	3.9400	2.9000	3.3800	+14.189%	789	7,258	-88.166%
2026-08-26	2.7500	3.0600	2.6000	2.9600	+2.422%	318	6,943	-86.486%
2026-08-25	3.1500	3.1900	2.5000	2.8900	+11.583%	260	6,836	-86.159%
2026-08-24	2.6800	2.8900	2.3800	2.5900	-18.809%	453	6,675	-84.556%
2026-08-21	3.3000	3.8300	3.0900	3.1900	+14.337%	252	6,348	-87.461%
2026-08-20	3.7800	4.1600	2.7900	2.7900	-35.566%	374	6,316	-85.663%
2026-08-19	5.2900	5.7700	4.3300	4.3300	-3.132%	595	6,413	-90.762%
2026-08-18	5.0400	5.2500	4.4300	4.4700	-29.606%	410	6,204	-91.051%
2026-08-17	7.8000	7.8400	6.3500	6.3500	-20.724%	63	6,063	-93.701%
2026-08-14	9.3300	9.6400	8.0100	8.0100	-14.514%	112	6,042	-95.006%
2026-08-13	8.3500	10.4000	8.3500	9.3700	+26.280%	308	5,986	-95.731%
2026-08-12	7.8500	7.8500	7.3000	7.4200	+3.631%	37	6,030	-94.609%
2026-08-11	8.7000	8.7900	6.9700	7.1600	-16.159%	82	6,024	-94.413%
2026-08-10	8.4800	8.9600	8.2300	8.5400	+7.018%	68	6,004	-95.316%
2026-08-07	8.3600	9.1800	7.8500	7.9800	+8.424%	38	5,973	-94.987%
2026-08-06	8.1900	8.6300	7.1300	7.3600	-16.648%	59	5,950	-94.565%
2026-08-05	12.0100	12.7300	8.8300	8.8300	-9.250%	162	5,943	-95.470%
2026-08-04	5.2200	10.5200	5.2200	9.7300	+113.377%	416	5,881	-95.889%
2026-08-03	2.4800	4.7000	2.4800	4.5600	+100.000%	366	5,725	-91.228%
2026-07-31	2.3100	2.3200	1.7200	2.2800	+20.635%	88	5,630	-82.456%
2026-07-30	1.3600	1.9300	1.3600	1.8900	+73.394%	102	5,599	-78.836%
2026-07-29	1.6800	1.7400	1.0900	1.0900	-45.226%	1,077	5,590	-63.303%
2026-07-28	1.6700	2.0000	1.6700	1.9900	+7.568%	19	5,172	-79.899%
2026-07-27	2.3700	2.3700	1.7900	1.8500	-6.091%	12	5,157	-78.378%
2026-07-24	2.2100	2.3400	1.9300	1.9700	-7.944%	6	5,157	-79.695%
2026-07-23	2.5000	2.7200	2.1100	2.1400	-44.125%	212	5,157	-81.308%
2026-07-22	3.8800	3.8800	3.8300	3.8300	+4.076%	10	5,231	-89.556%
2026-07-21	3.4800	3.7000	3.2700	3.6800	+26.897%	37	5,233	-89.130%
2026-07-20	3.7900	3.9400	2.9000	2.9000	-17.143%	30	5,214	-86.207%
2026-07-17	3.4300	3.9700	3.4300	3.5000	-22.222%	67	5,211	-88.571%
2026-07-16	5.1600	5.7500	4.5000	4.5000	-20.775%	84	5,222	-91.111%
2026-07-15	6.2500	6.2500	5.1100	5.6800	+1.068%	11	5,207	-92.958%
2026-07-14	5.3500	5.6300	5.3500	5.6200	+8.704%	5	5,200	-92.883%
2026-07-13	6.2000	6.2000	5.1700	5.1700	-25.072%	24	5,199	-92.263%
2026-07-10	5.9700	6.9000	5.9700	6.9000	+13.487%	30	5,181	-94.203%
2026-07-09	5.5700	6.2900	5.5700	6.0800	+28.000%	21	5,203	-93.421%
2026-07-08	4.7000	4.7800	4.0900	4.7500	-16.958%	31	5,185	-91.579%
2026-07-07	6.2000	6.2000	5.3700	5.7200	-13.333%	35	5,172	-93.007%
2026-07-06	5.8500	6.6000	5.8500	6.6000	+28.906%	107	5,143	-93.939%
2026-07-02	6.4800	6.4800	4.6800	5.1200	-14.381%	228	5,024	-92.188%
2026-07-01	5.9400	6.3000	5.9400	5.9800	-8.000%	19	5,024	-93.311%
2026-06-30	6.0000	6.5000	5.9100	6.5000	+16.279%	9	5,014	-93.846%
2026-06-29	4.3400	5.5900	4.3400	5.5900	+29.698%	13	5,016	-92.844%
2026-06-26	4.0700	5.0500	4.0700	4.3100	-11.317%	91	5,007	-90.719%
2026-06-25	4.9400	4.9400	4.5900	4.8600	+4.516%	24	4,972	-91.770%
2026-06-24	5.6500	5.7800	4.6000	4.6500	-10.577%	14	4,951	-91.398%
2026-06-23	5.2000	6.4300	5.1300	5.2000	-28.767%	28	4,944	-92.308%
2026-06-22	8.8900	8.8900	7.3000	7.3000	-15.607%	64	4,929	-94.521%
2026-06-18	8.6900	8.6900	7.9000	8.6500	+28.529%	51	4,922	-95.376%
2026-06-17	8.8000	9.3500	6.7100	6.7300	-30.547%	155	4,922	-94.056%
2026-06-16	10.9500	10.9500	9.6900	9.6900	-9.692%	90	4,922	-95.872%
2026-06-15	10.1500	12.2300	10.1500	10.7300	+34.630%	623	4,827	-96.272%
2026-06-12	7.8400	8.0100	7.6200	7.9700	-0.125%	10	4,827	-94.981%
2026-06-11	7.9900	7.9900	7.9800	7.9800	+48.052%	20	4,827	-94.987%
2026-06-10	7.4700	7.4700	5.3000	5.3900	-23.762%	20	4,827	-92.579%
2026-06-09	6.0000	7.0700	5.1300	7.0700	-12.716%	59	4,836	-94.342%
2026-06-08	8.9000	8.9000	8.0900	8.1000	+1.124%	4,019	4,816	-95.062%
2026-06-05	10.8000	11.0200	7.5100	8.0100	-43.392%	119	4,914	-95.006%
2026-06-04	12.2800	14.1500	11.9000	14.1500	+8.346%	29	4,904	-97.173%
2026-06-03	14.6700	14.6700	12.8800	13.0600	-14.248%	93	4,903	-96.937%
2026-06-02	15.1600	15.2300	15.1600	15.2300	+0.594%	6	4,835	-97.374%
2026-06-01	13.5700	15.1900	13.5000	15.1400	+11.405%	64	4,835	-97.358%
2026-05-29	14.3300	14.5200	13.5900	13.5900	-1.164%	44	4,846	-97.057%
2026-05-28	12.1000	13.7500	12.1000	13.7500	+7.674%	4,048	4,814	-97.091%
2026-05-27	12.7800	12.8200	11.9700	12.7700	+1.915%	22	1,232	-96.868%
2026-05-26	13.4700	13.5500	12.5300	12.5300	+7.003%	48	1,241	-96.808%
2026-05-22	12.0300	12.4000	11.2000	11.7100	+11.950%	19	1,213	-96.584%
2026-05-21	10.5000	10.5000	10.2500	10.4600	+3.770%	9	1,204	-96.176%
2026-05-20	8.6400	10.0800	8.5200	10.0800	+17.483%	4	1,204	-96.032%
2026-05-19	8.8500	9.1300	8.5800	8.5800	-0.348%	112	1,204	-95.338%
2026-05-18	10.6500	10.6500	8.6100	8.6100	-26.031%	39	1,204	-95.354%
2026-05-15	11.5400	11.7500	11.3800	11.6400	-20.762%	26	1,204	-96.564%
2026-05-14	13.2500	15.6400	13.2500	14.6900	+14.141%	94	1,208	-97.277%
2026-05-13	10.5200	12.8700	10.5200	12.8700	+40.810%	43	1,196	-96.892%
2026-05-12	10.3300	10.3300	9.1400	9.1400	-18.027%	44	1,196	-95.624%
2026-05-11	10.5000	11.6800	10.5000	11.1500	+7.522%	249	1,196	-96.413%
2026-05-08	9.4600	10.4300	9.4600	10.3700	+28.820%	542	1,070	-96.143%
2026-05-07	9.0500	9.7900	8.0500	8.0500	-13.627%	37	630	-95.031%
2026-05-06	7.7800	9.3200	7.7800	9.3200	+51.053%	27	609	-95.708%
2026-05-05	5.7900	6.1700	5.7900	6.1700	+20.273%	5	606	-93.517%
2026-05-04	5.6000	5.7300	5.1000	5.1300	-13.636%	13	607	-92.203%
2026-05-01	5.8200	6.2400	5.8200	5.9400	+10.409%	125	610	-93.266%
2026-04-30	4.6000	5.4500	4.4400	5.3800	+32.187%	473	610	-92.565%
2026-04-29	4.1800	4.1800	4.0700	4.0700	-7.289%	5	659	-90.172%
2026-04-28	4.8200	4.8400	4.3900	4.3900	-18.553%	9	654	-90.888%
2026-04-27	5.2700	5.3900	5.0000	5.3900	+7.800%	8	651	-92.579%
2026-04-24	4.3500	5.0000	4.3500	5.0000	+25.000%	6	653	-92.000%
2026-04-23	4.3900	4.7300	4.0000	4.0000	-11.504%	27	655	-90.000%
2026-04-22	4.1700	4.5200	4.1700	4.5200	+22.162%	15	646	-91.150%
2026-04-21	4.2000	4.2000	3.7000	3.7000	-17.040%	11	644	-89.189%
2026-04-20	4.3600	4.4800	4.3600	4.4600	-1.545%	11	644	-91.031%
2026-04-17	4.8100	4.8700	4.5300	4.5300	+29.429%	100	640	-91.170%
2026-04-16	3.2000	3.5000	3.2000	3.5000	+12.540%	5	570	-88.571%
2026-04-15	2.3800	3.1100	2.3800	3.1100	+37.611%	3	574	-87.138%
2026-04-14	1.7900	2.2600	1.7900	2.2600	+54.795%	16	573	-82.301%
2026-04-13	1.4600	1.4600	1.4600	1.4600	+9.774%	1	572	-72.603%
2026-04-09	1.2200	1.3600	1.2200	1.3300	+9.917%	81	573	-69.925%
2026-04-08	1.2900	1.2900	1.2100	1.2100	+44.048%	7	576	-66.942%
2026-04-06	0.8500	0.8500	0.8400	0.8400	-6.667%	8	581	-52.381%
2026-04-01	0.8700	0.9200	0.8700	0.9000	+9.756%	36	583	-55.556%
2026-03-31	0.6600	0.8200	0.6600	0.8200	+41.379%	86	569	-51.220%
2026-03-30	0.5800	0.5800	0.5500	0.5800	-13.433%	5	564	-31.034%
2026-03-27	0.7400	0.7400	0.6700	0.6700	-15.190%	85	566	-40.299%
2026-03-26	1.0100	1.0100	0.7900	0.7900	-26.168%	11	483	-49.367%
2026-03-25	1.0700	1.0700	1.0700	1.0700	-7.759%	1	475	-62.617%
2026-03-20	1.2100	1.2200	1.1600	1.1600	-14.074%	4	475	-65.517%
2026-03-19	1.4300	1.4300	1.3500	1.3500	-17.683%	3	472	-70.370%
2026-03-18	1.6400	1.6400	1.6400	1.6400	-11.828%	1	469	-75.610%
2026-03-16	1.8600	1.8600	1.8600	1.8600	0.000%	20	468	-78.495%
2026-03-13	1.8200	1.8600	1.8200	1.8600	-10.577%	11	448	-78.495%
2026-03-12	2.0800	2.0800	2.0800	2.0800	-29.730%	1	446	-80.769%
2026-03-04	2.9600	2.9600	2.9600	2.9600	+23.849%	1	445	-86.486%
2026-03-03	2.4300	2.4300	2.3900	2.3900	-25.545%	10	445	-83.264%
2026-03-02	3.2100	3.2100	3.2100	3.2100	+7.000%	1	453	-87.539%
2026-02-27	3.0000	3.0000	3.0000	3.0000	-24.242%	1	453	-86.667%
2026-02-12	4.8500	4.8500	3.9600	3.9600	-13.348%	5	452	-89.899%
2026-02-11	5.2200	5.2200	4.5700	4.5700	-8.600%	24	452	-91.247%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-3.288%	2	464	-92.000%
2026-02-09	5.1700	5.1700	5.1700	5.1700	+40.489%	1	462	-92.263%
2026-02-05	3.7000	3.7000	3.6800	3.6800	-18.943%	2	462	-89.130%
2026-02-04	4.5400	4.5400	4.5400	4.5400	-15.770%	1	462	-91.189%
2026-01-30	5.3900	5.3900	5.3900	5.3900	-12.500%	1	462	-92.579%
2026-01-27	6.0500	6.1600	6.0500	6.1600	+14.711%	302	461	-93.506%
2026-01-26	5.3900	5.3900	5.3500	5.3700	+11.411%	3	309	-92.551%
2026-01-23	4.8200	4.8200	4.8200	4.8200	-1.633%	1	311	-91.701%
2026-01-22	4.9000	4.9000	4.9000	4.9000	+1.871%	1	310	-91.837%
2026-01-21	4.8100	4.8100	4.8100	4.8100	+26.579%	1	309	-91.684%
2026-01-20	3.8000	3.8000	3.8000	3.8000	-34.142%	1	309	-89.474%
2026-01-14	5.7700	5.7700	5.7700	5.7700	-9.844%	5	308	-93.068%
2026-01-12	6.0700	6.4000	6.0700	6.4000	-1.991%	13	313	-93.750%
2026-01-09	5.9300	6.6400	5.9300	6.5300	+12.781%	35	300	-93.874%
2026-01-08	5.7900	5.7900	5.7900	5.7900	-14.728%	1	294	-93.092%
2026-01-07	6.5500	6.7900	6.5500	6.7900	+4.784%	19	294	-94.109%
2026-01-06	5.8500	6.4800	5.8500	6.4800	+10.959%	6	311	-93.827%
2026-01-05	5.8100	5.8400	5.8100	5.8400	+26.957%	2	315	-93.151%
2026-01-02	4.8000	4.8000	4.6000	4.6000	-20.000%	22	315	-91.304%
2025-12-29	5.7500	5.7500	5.7500	5.7500	-6.046%	20	295	-93.043%
2025-12-24	6.1200	6.1200	6.1200	6.1200	+16.350%	1	275	-93.464%
2025-12-23	5.2600	5.2600	5.2600	5.2600	0.000%	1	275	-92.395%
2025-12-22	5.2300	5.2600	5.2300	5.2600	+4.365%	3	275	-92.395%
2025-12-18	5.0400	5.0400	5.0400	5.0400	+18.868%	1	276	-92.063%
2025-12-17	4.5700	4.5700	4.2400	4.2400	-33.542%	241	276	-90.566%
2025-12-12	7.1500	7.1500	6.3800	6.3800	-7.267%	6	134	-93.730%
2025-12-11	7.1800	7.1800	6.8800	6.8800	-2.825%	6	130	-94.186%
2025-12-10	7.0800	7.0800	7.0800	7.0800	-1.939%	1	131	-94.350%
2025-12-09	7.2200	7.2200	7.2200	7.2200	+1.690%	1	130	-94.460%
2025-12-08	7.1000	7.1000	7.1000	7.1000	-7.552%	1	131	-94.366%
2025-12-05	8.0600	8.0600	7.6800	7.6800	+2.128%	3	130	-94.792%
2025-12-04	7.5200	7.5200	7.5200	7.5200	-2.591%	3	132	-94.681%
2025-11-26	7.7200	7.7200	7.7200	7.7200	+28.027%	1	135	-94.819%
2025-11-25	6.1000	6.1000	6.0300	6.0300	+15.962%	3	135	-93.367%
2025-11-21	5.1100	5.2000	5.0200	5.2000	-6.643%	19	135	-92.308%
2025-11-20	7.6600	7.6600	5.5200	5.5700	-7.167%	19	150	-92.819%
2025-11-19	6.2700	6.2700	6.0000	6.0000	-20.530%	2	132	-93.333%
2025-11-17	7.5500	7.5500	7.5500	7.5500	-10.333%	57	130	-94.702%
2025-11-13	9.4800	9.4800	8.4200	8.4200	-14.257%	2	73	-95.249%
2025-11-12	9.8200	9.8200	9.8200	9.8200	-1.307%	22	71	-95.927%
2025-11-11	9.0600	9.9500	9.0600	9.9500	+15.967%	2	50	-95.980%
2025-11-10	8.2200	8.6300	8.2200	8.5800	+33.437%	16	49	-95.338%
2025-11-07	6.8400	6.8400	6.1400	6.4300	-13.225%	12	57	-93.779%
2025-11-06	8.4900	8.4900	7.2900	7.4100	-16.366%	10	59	-94.602%
2025-11-05	8.9100	8.9100	8.8600	8.8600	+0.796%	2	49	-95.485%
2025-11-04	9.9200	9.9200	8.7900	8.7900	-15.805%	4	51	-95.449%
2025-10-31	10.6000	10.6000	10.4400	10.4400	+5.775%	5	47	-96.169%
2025-10-30	10.6700	10.6700	9.8700	9.8700	-9.698%	11	51	-95.947%
2025-10-29	11.8800	11.8800	10.9300	10.9300	+12.680%	45	44	-96.340%
2025-10-27	8.5000	9.7000	8.5000	9.7000	+27.632%	5	39	-95.876%
2025-10-24	7.4200	7.6000	7.4200	7.6000	+14.114%	2	39	-94.737%
2025-10-22	6.4500	6.6600	6.4500	6.6600	+3.416%	31	40	-93.994%
2025-10-20	6.4400	6.4400	6.4400	6.4400	-2.276%	1	24	-93.789%
2025-10-16	6.9900	6.9900	6.5900	6.5900	-7.052%	2	23	-93.930%
2025-10-15	7.1600	7.1600	7.0900	7.0900	+24.168%	4	21	-94.358%
2025-10-14	5.7000	5.7100	5.7000	5.7100	-0.523%	22	23	-92.995%
2025-10-10	7.1500	7.1500	5.7400	5.7400	-27.065%	5	12	-93.031%
2025-10-09	7.8700	7.8700	7.8700	7.8700	+5.073%	1	7	-94.917%
2025-10-06	7.4900	7.4900	7.4900	7.4900	+11.791%	5	8	-94.660%
2025-10-02	6.7000	6.7000	6.7000	6.7000	+19.217%	1	3	-94.030%
2025-09-30	5.6200	5.6200	5.6200	5.6200	0.000%	2	2	-92.883%
2025-09-29	5.7200	5.7200	5.6100	5.6200	0.000%	4	4	-92.883%

.dark-mode .HsWbYL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HsWbYL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C790SPY Sep 30 2026 790.00 Call (SPY260930C00790000)option OPRA

SPY20260930C790
SPY Sep 30 2026 790.00 Call (SPY260930C00790000)
option OPRA