Dark

SPY20260930C810
SPY Sep 30 2026 810.00 Call (SPY260930C00810000)
option OPRA

EOD

Sep 10, 2026

0.0500-37.500%(-0.0300)995

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0600	0.0500	0.0500	-37.500%	995	7,342	0.000%
2026-09-09	0.1000	0.1000	0.0700	0.0800	-27.273%	18	7,553	-37.500%
2026-09-08	0.1800	0.1900	0.1100	0.1100	-42.105%	5,412	7,557	-54.545%
2026-09-04	0.2600	0.2700	0.1800	0.1900	-45.714%	2,632	5,278	-73.684%
2026-09-03	0.2100	0.4200	0.2100	0.3500	+105.882%	1,072	5,278	-85.714%
2026-09-02	0.1500	0.2000	0.1400	0.1700	+54.545%	328	5,912	-70.588%
2026-09-01	0.1400	0.1800	0.1100	0.1100	-52.174%	890	5,801	-54.545%
2026-08-31	0.2900	0.3000	0.2200	0.2300	-43.902%	526	5,320	-78.261%
2026-08-28	0.6600	0.9100	0.3900	0.4100	-29.310%	414	5,233	-87.805%
2026-08-27	0.4900	0.7600	0.4900	0.5800	+11.538%	365	5,113	-91.379%
2026-08-26	0.4800	0.6000	0.4500	0.5200	-5.455%	376	4,916	-90.385%
2026-08-25	0.6200	0.6300	0.4800	0.5500	+14.583%	75	5,042	-90.909%
2026-08-24	0.5200	0.5600	0.4200	0.4800	-25.000%	66	5,014	-89.583%
2026-08-21	0.7100	0.8600	0.6000	0.6400	+16.364%	2,290	4,991	-92.188%
2026-08-20	0.8200	0.8900	0.5400	0.5500	-44.444%	177	3,363	-90.909%
2026-08-19	1.3200	1.4200	0.9900	0.9900	-4.808%	768	3,340	-94.949%
2026-08-18	1.3100	1.3300	1.0100	1.0400	-39.181%	1,159	3,403	-95.192%
2026-08-17	2.5700	2.6300	1.6900	1.7100	-33.977%	1,055	2,981	-97.076%
2026-08-14	3.2000	3.3700	2.5000	2.5900	-24.928%	316	2,933	-98.069%
2026-08-13	2.6400	3.9700	2.6400	3.4500	+46.186%	949	2,789	-98.551%
2026-08-12	3.0700	3.0700	2.3600	2.3600	-3.279%	257	2,341	-97.881%
2026-08-11	3.0600	3.0600	2.2400	2.4400	-21.036%	21	2,130	-97.951%
2026-08-10	3.1700	3.3400	2.9600	3.0900	-4.923%	38	2,125	-98.382%
2026-08-07	3.0000	3.5200	2.6700	3.2500	+27.451%	132	2,104	-98.462%
2026-08-06	3.3400	3.3400	2.4500	2.5500	-24.556%	69	2,039	-98.039%
2026-08-05	5.5000	5.7800	3.3800	3.3800	-23.356%	52	2,006	-98.521%
2026-08-04	1.9100	4.5800	1.9100	4.4100	+182.692%	622	1,997	-98.866%
2026-08-03	0.9300	1.5800	0.9300	1.5600	+132.836%	85	1,612	-96.795%
2026-07-31	0.6300	0.6800	0.5300	0.6700	+17.544%	34	1,619	-92.537%
2026-07-30	0.4000	0.5700	0.4000	0.5700	+54.054%	16	1,609	-91.228%
2026-07-29	0.5500	0.5500	0.3700	0.3700	-32.727%	18	1,597	-86.486%
2026-07-28	0.4900	0.5500	0.4900	0.5500	0.000%	31	1,581	-90.909%
2026-07-27	0.6400	0.6400	0.5400	0.5500	-5.172%	29	1,554	-90.909%
2026-07-24	0.7000	0.7000	0.5700	0.5800	+1.754%	15	1,530	-91.379%
2026-07-23	0.7500	0.7500	0.5700	0.5700	-49.107%	62	1,539	-91.228%
2026-07-22	1.0800	1.1200	1.0800	1.1200	-2.609%	7	1,544	-95.536%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+26.374%	1	1,545	-95.652%
2026-07-20	1.2900	1.2900	0.9100	0.9100	-14.151%	20	1,544	-94.505%
2026-07-17	1.2400	1.2800	1.0600	1.0600	-29.333%	1,028	1,544	-95.283%
2026-07-16	1.8200	1.8600	1.5000	1.5000	-27.885%	107	1,917	-96.667%
2026-07-15	2.1700	2.1700	1.9100	2.0800	-5.023%	504	1,926	-97.596%
2026-07-13	2.3500	2.4000	2.1900	2.1900	-13.095%	14	1,535	-97.717%
2026-07-10	2.5200	2.5200	2.5200	2.5200	+1.613%	1	1,525	-98.016%
2026-07-09	1.9200	2.5000	1.9200	2.4800	+37.778%	68	1,528	-97.984%
2026-07-08	1.5900	1.8100	1.5800	1.8000	-35.943%	369	1,531	-97.222%
2026-07-06	2.4400	2.8100	2.4400	2.8100	+41.919%	37	1,566	-98.221%
2026-07-02	2.8100	3.0100	1.9800	1.9800	-21.429%	170	1,469	-97.475%
2026-07-01	2.3400	2.9000	2.3400	2.5200	-9.677%	260	1,469	-98.016%
2026-06-30	2.5100	2.7900	2.5100	2.7900	+19.231%	49	1,398	-98.208%
2026-06-29	2.1000	2.3700	2.0100	2.3400	+46.250%	929	1,397	-97.863%
2026-06-26	1.7000	2.0800	1.6000	1.6000	-18.367%	288	957	-96.875%
2026-06-25	1.9300	2.1900	1.8000	1.9600	+3.158%	30	765	-97.449%
2026-06-24	2.4500	2.4500	1.9000	1.9000	-17.391%	22	752	-97.368%
2026-06-23	2.2500	2.5800	2.2100	2.3000	-36.288%	56	761	-97.826%
2026-06-22	4.2800	4.3100	3.5900	3.6100	-13.012%	26	752	-98.615%
2026-06-18	3.8300	4.1700	3.7600	4.1500	+29.688%	6	755	-98.795%
2026-06-17	4.4900	4.6700	3.2000	3.2000	-29.515%	26	755	-98.438%
2026-06-16	5.6300	5.7900	4.5400	4.5400	-20.211%	170	755	-98.899%
2026-06-15	5.8100	6.4800	5.5400	5.6900	+41.895%	95	773	-99.121%
2026-06-12	4.0700	4.3500	4.0100	4.0100	+2.036%	12	773	-98.753%
2026-06-11	2.9800	4.0200	2.7000	3.9300	+44.485%	47	773	-98.728%
2026-06-10	3.4000	3.4000	2.7200	2.7200	-24.862%	15	763	-98.162%
2026-06-09	4.4500	4.5500	2.5200	3.6200	-6.218%	217	759	-98.619%
2026-06-08	4.2600	4.2600	3.8600	3.8600	+1.579%	15	716	-98.705%
2026-06-05	4.0000	4.0000	3.8000	3.8000	-50.841%	3	715	-98.684%
2026-06-04	6.7400	7.7300	6.7400	7.7300	-1.779%	2	715	-99.353%
2026-06-02	7.8700	7.8700	7.8700	7.8700	-0.253%	2	715	-99.365%
2026-05-29	7.8900	7.8900	7.8900	7.8900	0.000%	1	715	-99.366%
2026-05-28	7.8900	7.9600	7.8900	7.8900	+11.441%	10	714	-99.366%
2026-05-27	6.8200	7.0800	6.8200	7.0800	-9.231%	12	715	-99.294%
2026-05-26	7.2900	7.8000	7.2900	7.8000	+13.869%	2	705	-99.359%
2026-05-22	6.9300	6.9300	6.8500	6.8500	+12.664%	30	705	-99.270%
2026-05-21	5.0300	6.0800	5.0300	6.0800	+7.611%	2	705	-99.178%
2026-05-20	4.8700	5.7300	4.8700	5.6500	+8.445%	58	705	-99.115%
2026-05-18	5.6500	5.6500	5.0900	5.2100	-15.968%	43	653	-99.040%
2026-05-15	7.1400	7.1400	6.2000	6.2000	-35.417%	69	653	-99.194%
2026-05-14	9.1100	9.6000	9.1100	9.6000	+29.032%	10	665	-99.479%
2026-05-13	7.5500	7.5500	7.4400	7.4400	+26.316%	7	665	-99.328%
2026-05-12	5.7000	5.8900	5.5500	5.8900	-11.958%	157	665	-99.151%
2026-05-11	6.3100	6.6900	6.3100	6.6900	+12.248%	20	665	-99.253%
2026-05-08	5.5200	5.9600	5.5200	5.9600	+21.633%	96	557	-99.161%
2026-05-07	5.1100	5.4000	4.8900	4.9000	-7.021%	46	609	-98.980%
2026-05-06	5.1800	5.2700	5.1800	5.2700	+60.671%	2	590	-99.051%
2026-05-05	3.0200	3.2800	3.0200	3.2800	+3.797%	194	590	-98.476%
2026-05-01	3.1400	3.1600	3.1400	3.1600	+23.922%	84	488	-98.418%
2026-04-30	2.3700	2.5500	2.3700	2.5500	+25.616%	3	488	-98.039%
2026-04-29	2.0400	2.0900	2.0300	2.0300	-21.318%	90	491	-97.537%
2026-04-24	2.5900	2.6200	2.5800	2.5800	+7.500%	3	455	-98.062%
2026-04-23	2.2500	2.4000	2.2500	2.4000	+13.744%	4	455	-97.917%
2026-04-22	2.1100	2.1100	2.1100	2.1100	+7.653%	1	455	-97.630%
2026-04-21	1.9600	1.9600	1.9600	1.9600	-19.342%	1	455	-97.449%
2026-04-17	2.2300	2.5300	2.2300	2.4300	+64.189%	10	455	-97.942%
2026-04-15	1.3500	1.4800	1.3500	1.4800	+108.451%	9	457	-96.622%
2026-04-10	0.7100	0.7100	0.7100	0.7100	+51.064%	1	461	-92.958%
2026-04-07	0.4700	0.4700	0.4700	0.4700	-6.000%	1	460	-89.362%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+51.515%	1	461	-90.000%
2026-03-30	0.3300	0.3300	0.3300	0.3300	-25.000%	5	461	-84.848%
2026-03-26	0.4400	0.4400	0.4400	0.4400	-30.159%	10	460	-88.636%
2026-03-23	0.6300	0.6300	0.6300	0.6300	+6.780%	1	470	-92.063%
2026-03-20	0.5900	0.5900	0.5900	0.5900	-33.708%	1	470	-91.525%
2026-03-17	0.8900	0.8900	0.8900	0.8900	-12.745%	1	469	-94.382%
2026-03-12	1.0200	1.0200	1.0200	1.0200	-14.286%	1	468	-95.098%
2026-03-11	1.1900	1.1900	1.1900	1.1900	+7.207%	1	468	-95.798%
2026-03-10	1.1100	1.1100	1.1100	1.1100	+8.824%	3	468	-95.495%
2026-03-09	1.0000	1.0200	1.0000	1.0200	-18.400%	5	471	-95.098%
2026-03-05	1.3600	1.3600	1.2400	1.2500	-15.541%	5	466	-96.000%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+13.846%	1	464	-96.622%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-19.255%	1	463	-96.154%
2026-02-27	1.6100	1.6100	1.6100	1.6100	-28.444%	2	464	-96.894%
2026-02-25	2.2500	2.2500	2.2500	2.2500	+24.309%	1	462	-97.778%
2026-02-23	1.8100	1.8100	1.8100	1.8100	-9.500%	10	462	-97.238%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+5.820%	5	452	-97.500%
2026-02-17	1.7500	1.8900	1.7500	1.8900	-5.500%	2	447	-97.354%
2026-02-13	2.0100	2.0100	2.0000	2.0000	-6.977%	6	443	-97.500%
2026-02-12	2.1400	2.1500	2.1400	2.1500	-17.625%	40	443	-97.674%
2026-02-09	2.6100	2.6100	2.6100	2.6100	+9.205%	1	463	-98.084%
2026-02-06	2.3900	2.3900	2.3900	2.3900	+14.904%	1	462	-97.908%
2026-02-05	2.3000	2.3000	2.0800	2.0800	-15.447%	4	461	-97.596%
2026-02-04	2.2600	2.4600	2.2600	2.4600	-19.344%	2	460	-97.967%
2026-01-30	3.0500	3.0500	3.0500	3.0500	-13.352%	1	460	-98.361%
2026-01-27	3.4600	3.5800	3.4600	3.5200	+16.556%	28	459	-98.580%
2026-01-26	3.0200	3.0200	3.0200	3.0200	+4.138%	15	452	-98.344%
2026-01-22	2.9000	2.9000	2.9000	2.9000	+23.404%	1	437	-98.276%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-27.469%	5	437	-97.872%
2026-01-16	3.2400	3.2400	3.2400	3.2400	-1.520%	5	427	-98.457%
2026-01-15	3.6800	3.6800	3.2900	3.2900	-13.193%	3	427	-98.480%
2026-01-09	3.8700	3.8700	3.7900	3.7900	-8.010%	38	426	-98.681%
2026-01-07	4.1500	4.1500	4.1200	4.1200	+31.629%	6	425	-98.786%
2025-12-31	3.2500	3.2500	3.0900	3.1300	-5.152%	371	384	-98.403%
2025-12-29	3.3700	3.3700	3.3000	3.3000	+26.923%	22	384	-98.485%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-15.309%	10	364	-98.077%
2025-12-16	3.0800	3.0800	3.0700	3.0700	-31.166%	8	364	-98.371%
2025-12-11	4.4600	4.4600	4.4600	4.4600	-0.668%	1	371	-98.879%
2025-12-08	4.4900	4.4900	4.4900	4.4900	-7.803%	1	371	-98.886%
2025-12-05	4.8800	4.8800	4.8700	4.8700	+7.033%	4	372	-98.973%
2025-12-03	4.5500	4.5500	4.5500	4.5500	-1.728%	2	371	-98.901%
2025-12-01	4.6300	4.6300	4.6300	4.6300	+28.611%	1	373	-98.920%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-4.255%	1	372	-98.611%
2025-11-20	3.7600	3.7600	3.7600	3.7600	+0.267%	1	371	-98.670%
2025-11-18	3.7500	3.7500	3.7500	3.7500	-14.579%	1	370	-98.667%
2025-11-17	4.3900	4.3900	4.3900	4.3900	-1.790%	10	369	-98.861%
2025-11-14	4.4700	4.4700	4.4700	4.4700	-19.749%	2	363	-98.881%
2025-11-13	5.5700	5.5700	5.5700	5.5700	-20.429%	280	363	-99.102%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+18.846%	20	63	-99.286%
2025-11-10	5.8900	5.8900	5.8900	5.8900	+23.222%	1	63	-99.151%
2025-11-07	4.1300	4.7800	4.1300	4.7800	-3.823%	3	64	-98.954%
2025-11-06	5.6900	5.6900	4.9700	4.9700	-30.000%	2	62	-98.994%
2025-10-30	7.1000	7.1000	7.1000	7.1000	-3.138%	1	62	-99.296%
2025-10-29	7.8800	7.8800	7.3300	7.3300	-4.308%	4	62	-99.318%
2025-10-28	6.6900	7.6600	6.6000	7.6600	+32.069%	11	61	-99.347%
2025-10-27	5.5300	5.8000	5.4800	5.8000	+17.409%	12	63	-99.138%
2025-10-24	4.7600	4.9400	4.7600	4.9400	+27.320%	3	63	-98.988%
2025-10-22	3.8800	3.8800	3.8800	3.8800	-11.617%	26	65	-98.711%
2025-10-20	4.0900	4.3900	4.0900	4.3900	+11.139%	12	65	-98.861%
2025-10-17	3.9500	3.9500	3.9500	3.9500	-1.985%	1	53	-98.734%
2025-10-16	4.0000	4.0300	4.0000	4.0300	-12.391%	14	52	-98.759%
2025-10-15	4.6600	4.6600	4.6000	4.6000	+23.656%	6	39	-98.913%
2025-10-14	3.7200	3.7200	3.7200	3.7200	-4.370%	2	33	-98.656%
2025-10-13	3.8900	3.8900	3.8900	3.8900	+3.733%	3	33	-98.715%
2025-10-10	3.9000	3.9000	3.6500	3.7500	-23.780%	16	33	-98.667%
2025-10-09	5.0700	5.0700	4.9200	4.9200	+0.204%	4	20	-98.984%
2025-10-08	4.9000	4.9100	4.9000	4.9100	+1.029%	4	20	-98.982%
2025-10-06	4.4600	4.8600	4.4600	4.8600	+9.707%	39	20	-98.971%
2025-10-03	4.7200	4.7200	4.4300	4.4300	+5.476%	4	16	-98.871%
2025-10-02	4.0500	4.2000	4.0500	4.2000	+4.738%	20	13	-98.810%
2025-10-01	3.4700	4.0100	3.4700	4.0100	+13.598%	3	3	-98.753%
2025-09-30	3.5300	3.5300	3.5300	3.5300	0.000%	2	0	-98.584%

.dark-mode .Dll59g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dll59g{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C810SPY Sep 30 2026 810.00 Call (SPY260930C00810000)option OPRA

SPY20260930C810
SPY Sep 30 2026 810.00 Call (SPY260930C00810000)
option OPRA