Dark

SPY20260930C805
SPY Sep 30 2026 805.00 Call (SPY260930C00805000)
option OPRA

EOD

Sep 10, 2026

0.0700-41.667%(-0.0500)86

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1000	0.1000	0.0700	0.0700	-41.667%	86	4,555	0.000%
2026-09-09	0.1200	0.1400	0.1000	0.1200	-33.333%	75	4,599	-41.667%
2026-09-08	0.2400	0.2400	0.1800	0.1800	-41.935%	106	4,637	-61.111%
2026-09-04	0.4100	0.4200	0.2900	0.3100	-45.614%	269	4,682	-77.419%
2026-09-03	0.3700	0.7100	0.3400	0.5700	+128.000%	1,160	4,682	-87.719%
2026-09-02	0.2300	0.3200	0.2300	0.2500	+19.048%	122	4,417	-72.000%
2026-09-01	0.2500	0.3000	0.1900	0.2100	-48.780%	546	4,541	-66.667%
2026-08-31	0.4700	0.4700	0.3600	0.4100	-34.921%	162	4,650	-82.927%
2026-08-28	1.0700	1.3700	0.5900	0.6300	-31.522%	572	4,676	-88.889%
2026-08-27	0.9200	1.1600	0.8400	0.9200	+13.580%	179	4,701	-92.391%
2026-08-26	0.8000	0.9100	0.7400	0.8100	-3.571%	64	4,643	-91.358%
2026-08-25	0.9400	0.9700	0.7500	0.8400	+13.514%	63	4,645	-91.667%
2026-08-24	0.8600	0.8600	0.6800	0.7400	-26.733%	172	4,625	-90.541%
2026-08-21	1.2300	1.2300	0.9400	1.0100	+21.687%	2,568	4,612	-93.069%
2026-08-20	1.3300	1.3500	0.8300	0.8300	-43.919%	78	2,484	-91.566%
2026-08-19	1.8300	2.1200	1.4800	1.4800	-0.671%	25	2,491	-95.270%
2026-08-18	1.8400	1.9300	1.4900	1.4900	-39.919%	701	2,534	-95.302%
2026-08-17	3.4500	3.4500	2.4800	2.4800	-28.116%	563	2,410	-97.177%
2026-08-14	4.3200	4.4400	3.4400	3.4500	-25.163%	117	2,891	-97.971%
2026-08-13	3.5500	5.1200	3.5300	4.6100	+40.549%	140	2,881	-98.482%
2026-08-12	3.7000	3.7000	3.2000	3.2800	+3.145%	135	2,846	-97.866%
2026-08-11	3.9900	4.1200	3.0600	3.1800	-18.462%	90	2,773	-97.799%
2026-08-10	4.0900	4.4300	3.9000	3.9000	-7.801%	66	2,789	-98.205%
2026-08-07	3.8500	4.2300	3.8500	4.2300	+31.776%	14	2,786	-98.345%
2026-08-06	4.1600	4.3300	3.2100	3.2100	-26.376%	87	2,785	-97.819%
2026-08-05	7.0700	7.4000	4.2900	4.3600	-21.014%	402	2,797	-98.394%
2026-08-04	2.3900	5.7200	2.3900	5.5200	+171.921%	1,555	2,896	-98.732%
2026-08-03	1.0900	2.0600	1.0900	2.0300	+130.682%	599	2,043	-96.552%
2026-07-31	0.9800	0.9800	0.6700	0.8800	+6.024%	24	1,922	-92.045%
2026-07-30	0.5300	0.8300	0.5300	0.8300	+69.388%	150	1,916	-91.566%
2026-07-29	0.6000	0.6800	0.4900	0.4900	-38.750%	31	1,876	-85.714%
2026-07-28	0.6900	0.8000	0.6900	0.8000	+3.896%	6	1,900	-91.250%
2026-07-27	0.7600	0.7700	0.7600	0.7700	0.000%	3	1,898	-90.909%
2026-07-24	0.8600	1.0300	0.7700	0.7700	-10.465%	83	1,900	-90.909%
2026-07-23	1.0200	1.0400	0.8300	0.8600	-38.571%	53	1,902	-91.860%
2026-07-22	1.5800	1.6600	1.4000	1.4000	-10.256%	255	1,926	-95.000%
2026-07-21	1.4100	1.6800	1.3900	1.5600	+22.835%	286	1,954	-95.513%
2026-07-20	1.6900	1.6900	1.2700	1.2700	-7.971%	29	2,026	-94.488%
2026-07-17	1.6300	1.7700	1.3800	1.3800	-31.343%	41	2,016	-94.928%
2026-07-16	2.4800	2.6700	2.0100	2.0100	-27.957%	272	2,002	-96.517%
2026-07-15	2.9600	3.0500	2.4200	2.7900	+1.825%	372	1,938	-97.491%
2026-07-14	2.5600	2.7600	2.5600	2.7400	-2.837%	151	2,067	-97.445%
2026-07-13	3.1100	3.2200	2.8200	2.8200	-16.320%	402	2,017	-97.518%
2026-07-10	3.2500	3.3700	3.1600	3.3700	+10.855%	552	1,805	-97.923%
2026-07-09	2.6400	3.0400	2.6000	3.0400	+31.602%	1,297	1,812	-97.697%
2026-07-08	2.2700	2.4200	2.0800	2.3100	-20.069%	1,253	1,600	-96.970%
2026-07-07	2.9900	2.9900	2.8900	2.8900	-15.497%	147	1,489	-97.578%
2026-07-06	3.0600	3.4300	3.0300	3.4200	+19.164%	264	1,501	-97.953%
2026-07-02	3.6400	3.6400	2.4100	2.8700	-9.177%	721	1,154	-97.561%
2026-07-01	3.4200	3.4200	3.1600	3.1600	-9.714%	11	1,154	-97.785%
2026-06-30	3.0100	3.5000	2.9900	3.5000	+20.690%	756	1,287	-98.000%
2026-06-29	2.5800	2.9400	2.4400	2.9000	+42.157%	606	1,162	-97.586%
2026-06-26	2.0400	2.0400	2.0400	2.0400	-25.547%	2	949	-96.569%
2026-06-25	2.8900	2.8900	2.7400	2.7400	-0.364%	4	949	-97.445%
2026-06-24	3.0500	3.0600	2.3900	2.7500	-3.509%	48	945	-97.455%
2026-06-23	2.7600	3.4500	2.7300	2.8500	-25.974%	114	963	-97.544%
2026-06-22	4.3200	4.3200	3.8500	3.8500	-22.065%	7	926	-98.182%
2026-06-18	4.8400	4.9400	4.7900	4.9400	+31.383%	9	921	-98.583%
2026-06-17	5.3100	5.3900	3.7500	3.7600	-37.851%	6	921	-98.138%
2026-06-16	6.0500	6.0500	6.0500	6.0500	-10.767%	1	921	-98.843%
2026-06-15	6.2300	6.9700	6.2300	6.7800	+41.841%	4	919	-98.968%
2026-06-12	4.7800	4.7800	4.7800	4.7800	+3.240%	1	919	-98.536%
2026-06-11	3.4800	4.6300	3.4800	4.6300	+27.901%	7	919	-98.488%
2026-06-10	4.3700	4.3700	3.6200	3.6200	-14.014%	8	919	-98.066%
2026-06-09	4.5900	4.8600	2.9900	4.2100	-18.093%	212	914	-98.337%
2026-06-08	5.5000	5.5000	4.9800	5.1400	+7.757%	56	991	-98.638%
2026-06-05	5.9400	5.9400	4.6200	4.7700	-42.874%	27	956	-98.532%
2026-06-04	8.3500	8.3500	8.3500	8.3500	+3.342%	11	950	-99.162%
2026-06-03	8.0800	8.0800	8.0800	8.0800	-19.200%	1	961	-99.134%
2026-06-02	9.9500	10.2100	9.9500	10.0000	0.000%	112	960	-99.300%
2026-05-29	10.0000	10.0000	10.0000	10.0000	+8.225%	1	949	-99.300%
2026-05-28	7.8100	9.2400	7.8100	9.2400	+1.987%	21	949	-99.242%
2026-05-26	9.0600	9.0600	9.0600	9.0600	+19.841%	1	989	-99.227%
2026-05-22	7.8400	8.1200	7.5600	7.5600	+27.059%	101	988	-99.074%
2026-05-21	5.9500	5.9500	5.9500	5.9500	-11.458%	15	911	-98.824%
2026-05-20	6.2000	6.7200	6.2000	6.7200	+13.514%	454	911	-98.958%
2026-05-19	5.6200	5.9200	4.9000	5.9200	-18.345%	23	627	-98.818%
2026-05-15	8.1100	8.1300	7.2500	7.2500	-29.884%	36	627	-99.034%
2026-05-14	8.9700	10.3400	8.9700	10.3400	+19.676%	25	633	-99.323%
2026-05-13	8.6900	8.7000	8.6300	8.6400	+48.966%	5	612	-99.190%
2026-05-12	5.8000	5.8000	5.8000	5.8000	-21.303%	20	612	-98.793%
2026-05-11	7.4300	7.6300	7.3200	7.3700	+10.827%	75	612	-99.050%
2026-05-08	6.7700	6.7700	6.6500	6.6500	+25.947%	8	593	-98.947%
2026-05-07	5.9100	6.1600	5.2800	5.2800	-12.146%	4	595	-98.674%
2026-05-06	4.7200	6.0100	4.7200	6.0100	+51.005%	29	596	-98.835%
2026-05-05	3.8200	3.9800	3.8000	3.9800	+15.698%	9	582	-98.241%
2026-05-04	3.4400	3.4400	3.4400	3.4400	-5.234%	1	588	-97.965%
2026-05-01	3.3000	3.9600	3.3000	3.6300	+11.350%	10	589	-98.072%
2026-04-30	2.7000	3.2600	2.7000	3.2600	+22.097%	46	589	-97.853%
2026-04-28	2.9500	2.9500	2.5600	2.6700	-18.349%	11	548	-97.378%
2026-04-27	3.2800	3.2800	3.2000	3.2700	+5.145%	11	547	-97.859%
2026-04-24	3.0100	3.1100	3.0100	3.1100	+14.338%	167	546	-97.749%
2026-04-23	2.7300	2.7300	2.7100	2.7200	-1.449%	164	415	-97.426%
2026-04-22	2.6500	2.7600	2.6500	2.7600	+19.481%	42	278	-97.464%
2026-04-21	2.8900	2.8900	2.3100	2.3100	-14.760%	13	308	-96.970%
2026-04-20	2.8400	2.8400	2.7100	2.7100	-5.575%	9	308	-97.417%
2026-04-17	2.2800	3.0900	2.2800	2.8700	+37.981%	162	316	-97.561%
2026-04-16	1.9600	2.2400	1.9600	2.0800	+13.661%	22	260	-96.635%
2026-04-15	1.8000	1.8300	1.8000	1.8300	+37.594%	11	280	-96.175%
2026-04-14	1.0900	1.3300	1.0900	1.3300	+43.011%	4	280	-94.737%
2026-04-13	0.8000	0.9300	0.8000	0.9300	+20.779%	13	281	-92.473%
2026-04-08	0.7700	0.7700	0.7700	0.7700	+42.593%	2	269	-90.909%
2026-04-02	0.4800	0.5400	0.4800	0.5400	-8.475%	6	265	-87.037%
2026-04-01	0.5900	0.5900	0.5900	0.5900	+37.209%	2	265	-88.136%
2026-03-30	0.4300	0.4300	0.4300	0.4300	0.000%	1	263	-83.721%
2026-03-27	0.4400	0.4400	0.4200	0.4300	-23.214%	33	262	-83.721%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-13.846%	1	257	-87.500%
2026-03-25	0.6500	0.6500	0.6500	0.6500	-10.959%	25	256	-89.231%
2026-03-20	0.7300	0.7300	0.7300	0.7300	-2.667%	1	239	-90.411%
2026-03-19	0.7500	0.7500	0.7500	0.7500	-13.793%	1	238	-90.667%
2026-03-18	0.9500	0.9500	0.8700	0.8700	-13.000%	106	239	-91.954%
2026-03-17	1.0900	1.0900	1.0000	1.0000	-11.504%	4	133	-93.000%
2026-03-16	1.1300	1.1300	1.1300	1.1300	-7.377%	1	137	-93.805%
2026-03-12	1.2200	1.2200	1.2200	1.2200	-26.946%	1	136	-94.262%
2026-03-05	1.6700	1.6700	1.6700	1.6700	-4.023%	1	135	-95.808%
2026-03-04	1.6500	1.7400	1.6500	1.7400	+11.538%	3	134	-95.977%
2026-03-03	1.5800	1.5800	1.5600	1.5600	-27.103%	40	133	-95.513%
2026-02-19	2.1400	2.1400	2.1400	2.1400	-5.727%	1	127	-96.729%
2026-02-18	2.2700	2.2700	2.2700	2.2700	+14.070%	1	128	-96.916%
2026-02-17	1.9900	1.9900	1.9900	1.9900	-25.468%	1	127	-96.482%
2026-02-12	2.6700	2.6700	2.6700	2.6700	-13.592%	2	128	-97.378%
2026-02-11	3.0900	3.0900	3.0900	3.0900	+24.096%	5	130	-97.735%
2026-02-05	2.5600	2.5600	2.4900	2.4900	-12.632%	4	126	-97.189%
2026-02-04	2.8500	2.8500	2.8500	2.8500	-1.042%	15	125	-97.544%
2026-02-03	3.5200	3.5200	2.8800	2.8800	-20.000%	10	140	-97.569%
2026-02-02	3.6000	3.6000	3.6000	3.6000	+2.273%	1	138	-98.056%
2026-01-30	3.5200	3.5200	3.5200	3.5200	-5.630%	1	139	-98.011%
2026-01-29	3.0600	3.7300	3.0600	3.7300	-5.089%	23	138	-98.123%
2026-01-28	3.9300	3.9300	3.9300	3.9300	-4.380%	1	135	-98.219%
2026-01-27	3.9200	4.1100	3.9200	4.1100	+13.536%	3	134	-98.297%
2026-01-26	3.6200	3.6200	3.6200	3.6200	+38.697%	1	133	-98.066%
2026-01-21	2.6200	2.6300	2.5500	2.6100	-10.000%	41	132	-97.318%
2026-01-20	2.9100	2.9100	2.9000	2.9000	-26.396%	2	121	-97.586%
2026-01-14	3.9400	3.9400	3.9400	3.9400	-4.600%	11	119	-98.223%
2026-01-13	4.1300	4.1300	4.1300	4.1300	0.000%	10	130	-98.305%
2026-01-09	4.1300	4.1300	4.1300	4.1300	-11.940%	1	120	-98.305%
2026-01-07	4.6900	4.6900	4.6900	4.6900	+23.097%	6	119	-98.507%
2025-12-30	3.8900	3.8900	3.8100	3.8100	-2.057%	12	125	-98.163%
2025-12-29	3.8300	3.8900	3.8300	3.8900	+17.169%	56	123	-98.201%
2025-12-18	3.2600	3.3200	3.2600	3.3200	+14.483%	2	67	-97.892%
2025-12-17	3.3100	3.3100	2.9000	2.9000	-17.614%	30	67	-97.586%
2025-12-16	3.5100	3.5200	3.5100	3.5200	-27.572%	7	39	-98.011%
2025-12-10	4.8600	4.8600	4.8600	4.8600	-1.818%	1	38	-98.560%
2025-12-09	4.9500	4.9500	4.9500	4.9500	-8.840%	1	39	-98.586%
2025-12-05	5.4300	5.4300	5.4300	5.4300	-3.381%	1	38	-98.711%
2025-11-26	5.6200	5.6200	5.6200	5.6200	+37.745%	1	38	-98.754%
2025-11-20	4.0800	4.0800	4.0800	4.0800	-1.687%	1	38	-98.284%
2025-11-18	4.1500	4.1500	4.1500	4.1500	-25.627%	1	37	-98.313%
2025-11-17	5.5800	5.5800	5.5800	5.5800	+5.283%	4	36	-98.746%
2025-11-14	5.3200	5.3200	5.3000	5.3000	-25.874%	4	40	-98.679%
2025-11-11	7.1500	7.1500	7.1500	7.1500	+4.685%	4	36	-99.021%
2025-11-10	6.2600	6.8300	6.2600	6.8300	+26.248%	2	32	-98.975%
2025-11-06	5.4100	5.4100	5.4100	5.4100	-38.453%	1	32	-98.706%
2025-10-29	8.6800	8.7900	8.6800	8.7900	+18.464%	4	31	-99.204%
2025-10-28	7.4200	7.4200	7.4200	7.4200	+6.916%	2	29	-99.057%
2025-10-27	6.1800	6.9500	6.1800	6.9400	+63.679%	106	100	-98.991%
2025-10-22	4.2400	4.2400	4.2400	4.2400	-13.821%	1	100	-98.349%
2025-10-21	4.9200	4.9200	4.9200	4.9200	+5.806%	1	99	-98.577%
2025-10-20	4.6500	4.6500	4.6500	4.6500	+4.260%	1	98	-98.495%
2025-10-17	4.2900	4.4600	4.2900	4.4600	-0.224%	12	97	-98.430%
2025-10-16	4.4700	4.4700	4.4700	4.4700	-2.826%	1	97	-98.434%
2025-10-15	4.6000	4.6000	4.6000	4.6000	+5.263%	1	96	-98.478%
2025-10-13	4.3700	4.3700	4.3700	4.3700	+7.371%	3	97	-98.398%
2025-10-10	5.0000	5.0000	4.0700	4.0700	-22.476%	46	95	-98.280%
2025-10-09	5.2500	5.2600	5.2500	5.2500	+4.582%	5	51	-98.667%
2025-10-07	5.0200	5.0200	5.0200	5.0200	-6.691%	1	46	-98.606%
2025-10-06	5.0700	5.3800	5.0400	5.3800	+8.687%	44	45	-98.699%
2025-10-03	4.9600	4.9600	4.9500	4.9500	+9.756%	2	3	-98.586%
2025-10-01	4.5100	4.5100	4.5100	4.5100	0.000%	1	1	-98.448%

.dark-mode .JrSvjH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JrSvjH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C805SPY Sep 30 2026 805.00 Call (SPY260930C00805000)option OPRA

SPY20260930C805
SPY Sep 30 2026 805.00 Call (SPY260930C00805000)
option OPRA