Dark

SPY20260930C800
SPY Sep 30 2026 800.00 Call (SPY260930C00800000)
option OPRA

EOD

Jul 27, 2026

1.00-5.660%(-0.06)1,524

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.4000	1.4000	0.9000	1.0000	-5.660%	1,524	91,178	0.000%
2026-07-24	1.1800	1.4100	1.0300	1.0600	-12.397%	1,093	90,600	-5.660%
2026-07-23	1.3200	1.5000	1.1100	1.2100	-37.306%	1,710	90,409	-17.355%
2026-07-22	2.0200	2.2300	1.9300	1.9300	-8.531%	432	90,882	-48.187%
2026-07-21	1.9200	2.2500	1.8500	2.1100	+25.595%	513	90,639	-52.607%
2026-07-20	2.2500	2.3500	1.6400	1.6800	-9.677%	105	90,641	-40.476%
2026-07-17	2.1400	2.4800	1.8600	1.8600	-33.571%	1,173	90,662	-46.237%
2026-07-16	3.2400	3.4700	2.5800	2.8000	-22.006%	189	90,689	-64.286%
2026-07-15	3.6800	3.7100	3.1300	3.5900	+5.900%	3,507	90,708	-72.145%
2026-07-14	3.2700	3.5500	3.2000	3.3900	+6.940%	68	94,083	-70.501%
2026-07-13	4.0600	4.0600	3.1700	3.1700	-27.460%	102	94,111	-68.454%
2026-07-10	3.9900	4.4300	3.7600	4.3700	+9.250%	343	94,063	-77.117%
2026-07-09	3.2100	4.0500	3.2100	4.0000	+34.228%	134	94,108	-75.000%
2026-07-08	2.8900	3.0900	2.5500	2.9800	-14.857%	266	94,154	-66.443%
2026-07-07	4.2600	4.2600	3.3500	3.5000	-19.355%	250	94,601	-71.429%
2026-07-06	3.8600	4.4900	3.7400	4.3400	+22.254%	1,036	94,564	-76.959%
2026-07-02	4.2500	4.7800	3.0000	3.5500	-7.792%	358	94,629	-71.831%
2026-07-01	3.9000	4.5000	3.6500	3.8500	-8.333%	246	94,629	-74.026%
2026-06-30	3.7000	4.4400	3.6800	4.2000	+16.022%	312	94,687	-76.190%
2026-06-29	3.0200	3.7200	2.7800	3.6200	+41.961%	859	94,760	-72.376%
2026-06-26	2.6900	3.4700	2.4900	2.5500	-22.256%	117	95,163	-60.784%
2026-06-25	3.7700	3.7700	2.8500	3.2800	-5.202%	189	95,112	-69.512%
2026-06-24	3.4600	4.0900	2.9100	3.4600	+2.065%	236	95,127	-71.098%
2026-06-23	3.4600	4.3600	3.2900	3.3900	-32.064%	700	95,111	-70.501%
2026-06-22	6.1500	6.2500	4.7800	4.9900	-15.136%	338	94,685	-79.960%
2026-06-18	6.1800	6.2700	5.5000	5.8800	+22.756%	534	94,656	-82.993%
2026-06-17	6.6200	6.7800	4.5000	4.7900	-27.093%	273	94,656	-79.123%
2026-06-16	7.8900	8.1400	6.5700	6.5700	-17.462%	860	94,656	-84.779%
2026-06-15	7.4000	9.0400	7.3900	7.9600	+45.521%	343	94,585	-87.437%
2026-06-12	5.6600	6.7000	5.0300	5.4700	-3.186%	449	94,585	-81.718%
2026-06-11	4.1700	5.8100	3.7100	5.6500	+56.510%	788	94,585	-82.301%
2026-06-10	4.6300	5.5200	3.6000	3.6100	-29.492%	1,343	94,522	-72.299%
2026-06-09	6.1000	6.9100	3.5000	5.1200	-4.833%	807	95,199	-80.469%
2026-06-08	6.5000	6.6000	5.2900	5.3800	+7.600%	4,172	94,893	-81.413%
2026-06-05	8.6400	8.6400	5.0000	5.0000	-50.000%	310	98,109	-80.000%
2026-06-04	8.7900	10.6000	8.7900	10.0000	+2.987%	557	97,945	-90.000%
2026-06-03	10.9900	10.9900	9.4900	9.7100	-15.785%	54	97,949	-89.701%
2026-06-02	10.6000	11.7300	10.6000	11.5300	+3.408%	54	97,943	-91.327%
2026-06-01	9.9400	11.5800	9.9400	11.1500	+7.006%	176	97,934	-91.031%
2026-05-29	10.8300	11.5000	10.1600	10.4200	-2.160%	166	97,955	-90.403%
2026-05-28	9.1800	10.7000	9.0400	10.6500	+10.477%	4,097	97,958	-90.610%
2026-05-27	9.8200	10.0200	9.1500	9.6400	-2.429%	244	93,974	-89.627%
2026-05-26	9.5600	10.4500	9.3500	9.8800	+14.352%	852	93,923	-89.879%
2026-05-22	8.8000	9.4900	8.5200	8.6400	+9.506%	636	94,024	-88.426%
2026-05-21	7.1700	8.2500	6.6900	7.8900	+1.806%	366	94,189	-87.326%
2026-05-20	6.4600	8.0500	6.2400	7.7500	+31.356%	35,415	94,189	-87.097%
2026-05-19	6.3900	6.9000	5.7000	5.9000	-18.283%	49	63,391	-83.051%
2026-05-18	7.8000	8.0500	6.3700	7.2200	-7.436%	41	63,391	-86.150%
2026-05-15	9.3100	9.3800	7.8000	7.8000	-31.217%	302	63,391	-87.179%
2026-05-14	10.2000	12.3300	10.2000	11.3400	+15.832%	166	63,270	-91.182%
2026-05-13	7.9400	9.9600	7.8200	9.7900	+19.245%	619	63,229	-89.785%
2026-05-12	7.8900	8.2100	6.6200	8.2100	-3.412%	244	63,229	-87.820%
2026-05-11	7.6600	8.9000	7.6600	8.5000	+10.104%	718	63,229	-88.235%
2026-05-08	6.9500	8.0000	6.9500	7.7200	+25.733%	540	63,542	-87.047%
2026-05-07	7.0300	7.3500	5.9300	6.1400	-14.246%	275	63,268	-83.713%
2026-05-06	5.3600	7.1600	5.3100	7.1600	+50.737%	1,578	63,605	-86.034%
2026-05-05	4.1000	4.7900	4.0600	4.7500	+30.137%	294	63,746	-78.947%
2026-05-04	4.0400	4.1100	3.5900	3.6500	-13.712%	146	63,858	-72.603%
2026-05-01	4.0300	4.6800	4.0300	4.2300	+8.740%	56,744	16,502	-76.359%
2026-04-30	3.2600	3.9000	2.9700	3.8900	+34.138%	428	16,502	-74.293%
2026-04-29	2.9800	3.1800	1.8500	2.9000	-6.752%	594	16,790	-65.517%
2026-04-28	3.4000	3.5300	3.0700	3.1100	-18.799%	76	17,403	-67.846%
2026-04-27	3.7300	3.8700	3.7000	3.8300	+1.323%	1,438	17,340	-73.890%
2026-04-24	3.1000	3.7800	3.0600	3.7800	+31.707%	235	18,098	-73.545%
2026-04-23	3.1600	3.3700	2.5800	2.8700	-9.464%	1,599	18,118	-65.157%
2026-04-22	2.8700	3.1900	2.8700	3.1700	+19.623%	58	16,967	-68.454%
2026-04-21	3.4100	3.4900	2.5900	2.6500	-16.139%	465	16,993	-62.264%
2026-04-20	3.1500	3.3600	3.1400	3.1600	-5.389%	135	17,009	-68.354%
2026-04-17	2.7300	3.6100	2.7300	3.3400	+44.589%	473	16,970	-70.060%
2026-04-16	2.3200	2.6100	2.2800	2.3100	+5.000%	360	16,723	-56.710%
2026-04-15	1.5600	2.2400	1.5600	2.2000	+34.969%	604	16,669	-54.545%
2026-04-14	1.1800	1.6300	1.1800	1.6300	+58.252%	37	16,498	-38.650%
2026-04-13	1.0000	1.0300	1.0000	1.0300	+10.753%	3	16,474	-2.913%
2026-04-10	0.9700	0.9900	0.9300	0.9300	-3.125%	82	16,601	+7.527%
2026-04-09	0.8800	0.9800	0.8500	0.9600	+10.345%	121	16,536	+4.167%
2026-04-08	0.9800	0.9800	0.8400	0.8700	+45.000%	442	16,433	+14.943%
2026-04-07	0.5700	0.6500	0.5700	0.6000	+3.448%	278	16,176	+66.667%
2026-04-02	0.5500	0.6500	0.5500	0.5800	-12.121%	61	16,357	+72.414%
2026-04-01	0.6500	0.6800	0.6400	0.6600	+13.793%	313	16,357	+51.515%
2026-03-31	0.5400	0.5800	0.4900	0.5800	+34.884%	317	16,113	+72.414%
2026-03-30	0.4800	0.4800	0.4300	0.4300	-8.511%	32	16,037	+132.558%
2026-03-27	0.5500	0.5600	0.4700	0.4700	-17.544%	867	16,010	+112.766%
2026-03-26	0.7100	0.7300	0.5700	0.5700	-26.923%	98	16,750	+75.439%
2026-03-25	0.8500	0.8500	0.7800	0.7800	+2.632%	94	16,689	+28.205%
2026-03-24	0.8100	0.8100	0.7600	0.7600	-15.556%	10	16,661	+31.579%
2026-03-23	0.8600	1.0000	0.8600	0.9000	+9.756%	428	16,660	+11.111%
2026-03-20	0.8400	0.8600	0.7500	0.8200	-7.865%	366	16,285	+21.951%
2026-03-19	0.9700	1.0100	0.8600	0.8900	-9.184%	676	16,228	+12.360%
2026-03-18	1.1300	1.1400	0.9800	0.9800	-20.325%	133	15,756	+2.041%
2026-03-17	1.3500	1.3500	1.2200	1.2300	-4.651%	9	15,765	-18.699%
2026-03-16	1.3700	1.3700	1.2700	1.2900	+2.381%	31	15,757	-22.481%
2026-03-13	1.4100	1.4500	1.2500	1.2600	-6.667%	40	15,779	-20.635%
2026-03-12	1.5200	1.5200	1.3500	1.3500	-16.149%	28	15,749	-25.926%
2026-03-11	1.6800	1.6800	1.5600	1.6100	-8.000%	17	15,727	-37.888%
2026-03-10	1.6900	1.7500	1.5800	1.7500	+4.790%	31	15,712	-42.857%
2026-03-09	1.3300	1.6700	1.3000	1.6700	0.000%	258	15,685	-40.120%
2026-03-06	1.5900	1.6700	1.5800	1.6700	-7.222%	10	15,655	-40.120%
2026-03-05	1.9500	1.9500	1.8000	1.8000	-12.195%	7	15,647	-44.444%
2026-03-04	1.9200	2.1000	1.9200	2.0500	+10.811%	211	15,647	-51.220%
2026-03-03	1.8700	1.9100	1.6800	1.8500	-23.868%	1,057	15,454	-45.946%
2026-03-02	2.1200	2.4300	2.1200	2.4300	+10.455%	501	15,011	-58.848%
2026-02-27	2.3200	2.3500	2.2000	2.2000	-14.063%	1,266	14,537	-54.545%
2026-02-26	2.8100	2.8100	2.4000	2.5600	-15.232%	242	13,585	-60.938%
2026-02-25	2.9000	3.0600	2.8300	3.0200	+11.852%	13,044	18,633	-66.887%
2026-02-24	2.3900	2.7000	2.3900	2.7000	+10.656%	82	18,633	-62.963%
2026-02-23	2.6900	2.6900	2.3000	2.4400	-13.781%	1,718	18,691	-59.016%
2026-02-20	2.4600	2.8400	2.4600	2.8300	+16.461%	526	16,983	-64.664%
2026-02-19	2.5000	2.6200	2.4300	2.4300	-5.814%	147	16,531	-58.848%
2026-02-18	2.3200	2.8300	2.3200	2.5800	+5.306%	7	16,470	-61.240%
2026-02-17	2.3400	2.6000	2.2400	2.4500	-6.844%	8	16,469	-59.184%
2026-02-13	2.7600	2.8200	2.6300	2.6300	-6.071%	8	16,462	-61.977%
2026-02-12	3.1300	3.1300	2.8000	2.8000	-21.569%	54	16,462	-64.286%
2026-02-11	3.5600	3.5700	3.4500	3.5700	-2.989%	68	16,415	-71.989%
2026-02-10	3.9900	4.0200	3.6800	3.6800	-6.361%	312	16,410	-72.826%
2026-02-09	3.4200	3.9600	3.4200	3.9300	+8.564%	543	16,423	-74.555%
2026-02-06	2.7600	3.6200	2.7600	3.6200	+39.231%	36	16,503	-72.376%
2026-02-05	2.9100	3.1100	2.6000	2.6000	-18.750%	240	16,531	-61.538%
2026-02-04	3.4000	3.4700	3.1000	3.2000	-3.030%	237	16,307	-68.750%
2026-02-03	3.9500	3.9500	3.3000	3.3000	-24.138%	127	16,070	-69.697%
2026-02-02	3.9700	4.3700	3.9700	4.3500	+7.407%	34	16,188	-77.011%
2026-01-30	3.9000	4.0500	3.6500	4.0500	+2.532%	10	16,198	-75.309%
2026-01-29	4.5100	4.5100	3.6500	3.9500	-14.871%	223	16,192	-74.684%
2026-01-28	4.8400	4.8400	4.6400	4.6400	-0.429%	4	16,200	-78.448%
2026-01-27	4.5200	4.6600	4.5200	4.6600	+12.289%	3	16,202	-78.541%
2026-01-26	4.0300	4.2300	4.0300	4.1500	+10.080%	328	16,200	-75.904%
2026-01-23	3.5300	3.7700	3.5300	3.7700	-5.038%	32	16,440	-73.475%
2026-01-22	3.8000	3.9700	3.6600	3.9700	+16.765%	8	16,411	-74.811%
2026-01-21	2.9000	3.5900	2.9000	3.4000	+18.881%	85	16,413	-70.588%
2026-01-20	3.3000	3.4200	2.8000	2.8600	-33.333%	371	16,414	-65.035%
2026-01-16	4.5500	4.5500	4.2400	4.2900	-1.379%	9	16,037	-76.690%
2026-01-15	4.7000	4.8500	4.3100	4.3500	+6.880%	23	16,037	-77.011%
2026-01-14	4.4300	4.4500	3.9500	4.0700	-11.522%	35	16,056	-75.430%
2026-01-13	5.0900	5.0900	4.6000	4.6000	-8.000%	52	16,030	-78.261%
2026-01-12	4.8000	5.0000	4.8000	5.0000	-1.768%	24	15,983	-80.000%
2026-01-09	4.7400	5.1200	4.7400	5.0900	+13.111%	31	15,963	-80.354%
2026-01-08	4.7000	4.7000	4.5000	4.5000	-12.959%	4	15,964	-77.778%
2026-01-07	5.1100	5.3400	5.1100	5.1700	+3.607%	34	15,960	-80.658%
2026-01-06	4.6000	4.9900	4.6000	4.9900	+9.912%	63	15,961	-79.960%
2026-01-05	4.2000	4.5400	4.2000	4.5400	+21.716%	14	15,943	-77.974%
2026-01-02	3.9000	3.9000	3.5400	3.7300	-0.533%	16	15,943	-73.190%
2025-12-31	4.0400	4.1100	3.7500	3.7500	-14.384%	38	15,950	-73.333%
2025-12-30	4.3700	4.3800	4.3700	4.3800	-1.129%	7	15,950	-77.169%
2025-12-29	4.4000	4.4300	4.4000	4.4300	-7.708%	3,000	15,957	-77.427%
2025-12-26	4.7600	4.8200	4.7600	4.8000	-0.826%	180	13,417	-79.167%
2025-12-24	4.7900	4.8400	4.7900	4.8400	+9.502%	22	13,271	-79.339%
2025-12-23	4.0300	4.4200	4.0300	4.4200	+11.616%	18	13,271	-77.376%
2025-12-22	3.9200	3.9600	3.9200	3.9600	+6.452%	4	13,287	-74.747%
2025-12-19	3.7400	3.7800	3.7200	3.7200	-1.847%	6	13,291	-73.118%
2025-12-18	3.7200	3.8200	3.6400	3.7900	+20.317%	303	13,285	-73.615%
2025-12-17	3.9500	3.9500	3.1500	3.1500	-16.446%	3,026	13,284	-68.254%
2025-12-16	4.1600	4.3400	3.7200	3.7700	-12.933%	63	10,270	-73.475%
2025-12-15	4.6500	4.6500	4.3300	4.3300	-3.778%	62	10,314	-76.905%
2025-12-12	5.2400	5.2400	4.5000	4.5000	-17.733%	27	10,262	-77.778%
2025-12-11	5.4700	5.4700	5.4700	5.4700	-9.885%	2	10,246	-81.718%
2025-12-10	5.5100	6.0700	5.4500	6.0700	+3.231%	16	10,245	-83.526%
2025-12-09	5.7800	5.8800	5.7800	5.8800	+7.299%	3	10,248	-82.993%
2025-12-08	5.8500	5.8500	5.4800	5.4800	-10.604%	8	10,251	-81.752%
2025-12-05	6.1700	6.4800	6.1300	6.1300	+3.898%	6	10,252	-83.687%
2025-12-04	5.9000	6.0900	5.8000	5.9000	-2.640%	2,017	10,257	-83.051%
2025-12-03	5.8300	6.0600	5.8100	6.0600	+6.878%	4,007	8,854	-83.498%
2025-12-02	5.6000	5.6700	5.6000	5.6700	-0.701%	4	5,840	-82.363%
2025-12-01	5.7200	5.8500	5.6900	5.7100	-8.786%	1,001	5,840	-82.487%
2025-11-28	6.0000	6.3200	5.9500	6.2600	+4.682%	1,008	5,137	-84.026%
2025-11-26	5.8500	6.3000	5.8400	5.9800	+8.333%	1,052	5,072	-83.278%
2025-11-25	4.5700	5.5200	4.5700	5.5200	+11.515%	13	5,072	-81.884%
2025-11-24	4.9900	5.0500	4.9500	4.9500	-0.402%	304	5,061	-79.798%
2025-11-21	4.0900	4.9700	3.9000	4.9700	+25.189%	18	4,763	-79.879%
2025-11-20	5.7400	6.2300	3.9700	3.9700	-21.850%	54	4,751	-74.811%
2025-11-19	5.2700	5.3000	4.6800	5.0800	+2.419%	11	4,758	-80.315%
2025-11-18	5.1800	5.2800	4.7500	4.9600	-4.798%	31	4,749	-79.839%
2025-11-17	6.0600	6.2100	5.1800	5.2100	-17.038%	21	4,725	-80.806%
2025-11-14	5.6400	6.7600	5.4800	6.2800	-2.786%	588	4,717	-84.076%
2025-11-13	7.8000	7.8000	6.4600	6.4600	-21.123%	51	4,423	-84.520%
2025-11-12	8.4600	8.4600	8.1900	8.1900	+0.368%	12	4,429	-87.790%
2025-11-11	7.2400	8.2400	7.2400	8.1600	+7.087%	42	4,428	-87.745%
2025-11-10	6.6400	7.6400	6.6400	7.6200	+34.392%	10	4,436	-86.877%
2025-11-07	5.4500	5.6700	5.0000	5.6700	-5.970%	33	4,440	-82.363%
2025-11-06	6.9800	6.9800	5.9000	6.0300	-20.658%	10	4,409	-83.416%
2025-11-05	7.1000	7.6200	7.1000	7.6000	+6.443%	43	4,401	-86.842%
2025-11-04	7.7100	8.1100	7.1300	7.1400	-18.307%	22	4,438	-85.994%
2025-11-03	9.1000	9.1000	8.7400	8.7400	+2.462%	5	4,429	-88.558%
2025-10-31	8.5100	9.0000	8.2700	8.5300	-2.626%	118	4,429	-88.277%
2025-10-30	8.6700	8.7600	8.3000	8.7600	-9.784%	23	4,433	-88.584%
2025-10-29	9.4200	9.7100	8.5700	9.7100	+6.004%	49	4,431	-89.701%
2025-10-28	8.1800	9.3200	8.0000	9.1600	+16.986%	29	4,439	-89.083%
2025-10-27	6.8300	7.8800	6.8300	7.8300	+30.283%	234	4,543	-87.229%
2025-10-24	5.6800	6.1600	5.6700	6.0100	+11.296%	96	4,543	-83.361%
2025-10-23	5.2000	5.4200	5.1000	5.4000	+8.871%	15	4,628	-81.481%
2025-10-22	5.4500	5.4500	4.7200	4.9600	-8.148%	78	4,632	-79.839%
2025-10-21	5.4000	5.6000	5.3800	5.4000	-1.099%	20	4,620	-81.481%
2025-10-20	5.1500	5.5200	5.0500	5.4600	+11.885%	116	4,631	-81.685%
2025-10-17	4.8900	5.1400	4.7400	4.8800	-2.400%	121	4,707	-79.508%
2025-10-16	5.5900	5.7100	4.8700	5.0000	-2.534%	4,764	4,705	-80.000%
2025-10-15	5.8000	5.8000	5.1300	5.1300	+5.123%	113	313	-80.507%
2025-10-14	4.4200	4.8800	4.4200	4.8800	-0.408%	17	200	-79.508%
2025-10-13	4.7800	4.9000	4.7800	4.9000	+7.692%	133	184	-79.592%
2025-10-10	5.1000	5.1000	4.5500	4.5500	-24.293%	35	51	-78.022%
2025-10-09	6.2000	6.2000	5.9900	6.0100	-4.603%	4	19	-83.361%
2025-10-08	6.0400	6.3000	6.0400	6.3000	+3.110%	2	15	-84.127%
2025-10-07	6.1100	6.1100	6.1100	6.1100	+1.159%	3	14	-83.633%
2025-10-06	5.9000	6.0400	5.8900	6.0400	+4.861%	8	11	-83.444%
2025-10-03	5.4400	5.7600	5.4400	5.7600	+13.609%	2	3	-82.639%
2025-10-02	5.0700	5.0700	5.0700	5.0700	+1.198%	1	3	-80.276%
2025-10-01	5.0100	5.0100	5.0100	5.0100	+15.172%	1	2	-80.040%
2025-09-30	4.3500	4.3500	4.3500	4.3500	0.000%	1	0	-77.011%

.dark-mode .DdDmsS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DdDmsS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C800SPY Sep 30 2026 800.00 Call (SPY260930C00800000)option OPRA

SPY20260930C800
SPY Sep 30 2026 800.00 Call (SPY260930C00800000)
option OPRA