Dark

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

EOD

Jul 27, 2026

0.5500-5.172%(-0.0300)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6400	0.6400	0.5400	0.5500	-5.172%	29	1,554	0.000%
2026-07-24	0.7000	0.7000	0.5700	0.5800	+1.754%	15	1,530	-5.172%
2026-07-23	0.7500	0.7500	0.5700	0.5700	-49.107%	62	1,539	-3.509%
2026-07-22	1.0800	1.1200	1.0800	1.1200	-2.609%	7	1,544	-50.893%
2026-07-21	1.1500	1.1500	1.1500	1.1500	+26.374%	1	1,545	-52.174%
2026-07-20	1.2900	1.2900	0.9100	0.9100	-14.151%	20	1,544	-39.560%
2026-07-17	1.2400	1.2800	1.0600	1.0600	-29.333%	1,028	1,544	-48.113%
2026-07-16	1.8200	1.8600	1.5000	1.5000	-27.885%	107	1,917	-63.333%
2026-07-15	2.1700	2.1700	1.9100	2.0800	-5.023%	504	1,926	-73.558%
2026-07-13	2.3500	2.4000	2.1900	2.1900	-13.095%	14	1,535	-74.886%
2026-07-10	2.5200	2.5200	2.5200	2.5200	+1.613%	1	1,525	-78.175%
2026-07-09	1.9200	2.5000	1.9200	2.4800	+37.778%	68	1,528	-77.823%
2026-07-08	1.5900	1.8100	1.5800	1.8000	-35.943%	369	1,531	-69.444%
2026-07-06	2.4400	2.8100	2.4400	2.8100	+41.919%	37	1,566	-80.427%
2026-07-02	2.8100	3.0100	1.9800	1.9800	-21.429%	170	1,469	-72.222%
2026-07-01	2.3400	2.9000	2.3400	2.5200	-9.677%	260	1,469	-78.175%
2026-06-30	2.5100	2.7900	2.5100	2.7900	+19.231%	49	1,398	-80.287%
2026-06-29	2.1000	2.3700	2.0100	2.3400	+46.250%	929	1,397	-76.496%
2026-06-26	1.7000	2.0800	1.6000	1.6000	-18.367%	288	957	-65.625%
2026-06-25	1.9300	2.1900	1.8000	1.9600	+3.158%	30	765	-71.939%
2026-06-24	2.4500	2.4500	1.9000	1.9000	-17.391%	22	752	-71.053%
2026-06-23	2.2500	2.5800	2.2100	2.3000	-36.288%	56	761	-76.087%
2026-06-22	4.2800	4.3100	3.5900	3.6100	-13.012%	26	752	-84.765%
2026-06-18	3.8300	4.1700	3.7600	4.1500	+29.688%	6	755	-86.747%
2026-06-17	4.4900	4.6700	3.2000	3.2000	-29.515%	26	755	-82.813%
2026-06-16	5.6300	5.7900	4.5400	4.5400	-20.211%	170	755	-87.885%
2026-06-15	5.8100	6.4800	5.5400	5.6900	+41.895%	95	773	-90.334%
2026-06-12	4.0700	4.3500	4.0100	4.0100	+2.036%	12	773	-86.284%
2026-06-11	2.9800	4.0200	2.7000	3.9300	+44.485%	47	773	-86.005%
2026-06-10	3.4000	3.4000	2.7200	2.7200	-24.862%	15	763	-79.779%
2026-06-09	4.4500	4.5500	2.5200	3.6200	-6.218%	217	759	-84.807%
2026-06-08	4.2600	4.2600	3.8600	3.8600	+1.579%	15	716	-85.751%
2026-06-05	4.0000	4.0000	3.8000	3.8000	-50.841%	3	715	-85.526%
2026-06-04	6.7400	7.7300	6.7400	7.7300	-1.779%	2	715	-92.885%
2026-06-02	7.8700	7.8700	7.8700	7.8700	-0.253%	2	715	-93.011%
2026-05-29	7.8900	7.8900	7.8900	7.8900	0.000%	1	715	-93.029%
2026-05-28	7.8900	7.9600	7.8900	7.8900	+11.441%	10	714	-93.029%
2026-05-27	6.8200	7.0800	6.8200	7.0800	-9.231%	12	715	-92.232%
2026-05-26	7.2900	7.8000	7.2900	7.8000	+13.869%	2	705	-92.949%
2026-05-22	6.9300	6.9300	6.8500	6.8500	+12.664%	30	705	-91.971%
2026-05-21	5.0300	6.0800	5.0300	6.0800	+7.611%	2	705	-90.954%
2026-05-20	4.8700	5.7300	4.8700	5.6500	+8.445%	58	705	-90.265%
2026-05-18	5.6500	5.6500	5.0900	5.2100	-15.968%	43	653	-89.443%
2026-05-15	7.1400	7.1400	6.2000	6.2000	-35.417%	69	653	-91.129%
2026-05-14	9.1100	9.6000	9.1100	9.6000	+29.032%	10	665	-94.271%
2026-05-13	7.5500	7.5500	7.4400	7.4400	+26.316%	7	665	-92.608%
2026-05-12	5.7000	5.8900	5.5500	5.8900	-11.958%	157	665	-90.662%
2026-05-11	6.3100	6.6900	6.3100	6.6900	+12.248%	20	665	-91.779%
2026-05-08	5.5200	5.9600	5.5200	5.9600	+21.633%	96	557	-90.772%
2026-05-07	5.1100	5.4000	4.8900	4.9000	-7.021%	46	609	-88.776%
2026-05-06	5.1800	5.2700	5.1800	5.2700	+60.671%	2	590	-89.564%
2026-05-05	3.0200	3.2800	3.0200	3.2800	+3.797%	194	590	-83.232%
2026-05-01	3.1400	3.1600	3.1400	3.1600	+23.922%	84	488	-82.595%
2026-04-30	2.3700	2.5500	2.3700	2.5500	+25.616%	3	488	-78.431%
2026-04-29	2.0400	2.0900	2.0300	2.0300	-21.318%	90	491	-72.906%
2026-04-24	2.5900	2.6200	2.5800	2.5800	+7.500%	3	455	-78.682%
2026-04-23	2.2500	2.4000	2.2500	2.4000	+13.744%	4	455	-77.083%
2026-04-22	2.1100	2.1100	2.1100	2.1100	+7.653%	1	455	-73.934%
2026-04-21	1.9600	1.9600	1.9600	1.9600	-19.342%	1	455	-71.939%
2026-04-17	2.2300	2.5300	2.2300	2.4300	+64.189%	10	455	-77.366%
2026-04-15	1.3500	1.4800	1.3500	1.4800	+108.451%	9	457	-62.838%
2026-04-10	0.7100	0.7100	0.7100	0.7100	+51.064%	1	461	-22.535%
2026-04-07	0.4700	0.4700	0.4700	0.4700	-6.000%	1	460	+17.021%
2026-04-01	0.5000	0.5000	0.5000	0.5000	+51.515%	1	461	+10.000%
2026-03-30	0.3300	0.3300	0.3300	0.3300	-25.000%	5	461	+66.667%
2026-03-26	0.4400	0.4400	0.4400	0.4400	-30.159%	10	460	+25.000%
2026-03-23	0.6300	0.6300	0.6300	0.6300	+6.780%	1	470	-12.698%
2026-03-20	0.5900	0.5900	0.5900	0.5900	-33.708%	1	470	-6.780%
2026-03-17	0.8900	0.8900	0.8900	0.8900	-12.745%	1	469	-38.202%
2026-03-12	1.0200	1.0200	1.0200	1.0200	-14.286%	1	468	-46.078%
2026-03-11	1.1900	1.1900	1.1900	1.1900	+7.207%	1	468	-53.782%
2026-03-10	1.1100	1.1100	1.1100	1.1100	+8.824%	3	468	-50.450%
2026-03-09	1.0000	1.0200	1.0000	1.0200	-18.400%	5	471	-46.078%
2026-03-05	1.3600	1.3600	1.2400	1.2500	-15.541%	5	466	-56.000%
2026-03-04	1.4800	1.4800	1.4800	1.4800	+13.846%	1	464	-62.838%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-19.255%	1	463	-57.692%
2026-02-27	1.6100	1.6100	1.6100	1.6100	-28.444%	2	464	-65.839%
2026-02-25	2.2500	2.2500	2.2500	2.2500	+24.309%	1	462	-75.556%
2026-02-23	1.8100	1.8100	1.8100	1.8100	-9.500%	10	462	-69.613%
2026-02-18	2.0000	2.0000	2.0000	2.0000	+5.820%	5	452	-72.500%
2026-02-17	1.7500	1.8900	1.7500	1.8900	-5.500%	2	447	-70.899%
2026-02-13	2.0100	2.0100	2.0000	2.0000	-6.977%	6	443	-72.500%
2026-02-12	2.1400	2.1500	2.1400	2.1500	-17.625%	40	443	-74.419%
2026-02-09	2.6100	2.6100	2.6100	2.6100	+9.205%	1	463	-78.927%
2026-02-06	2.3900	2.3900	2.3900	2.3900	+14.904%	1	462	-76.987%
2026-02-05	2.3000	2.3000	2.0800	2.0800	-15.447%	4	461	-73.558%
2026-02-04	2.2600	2.4600	2.2600	2.4600	-19.344%	2	460	-77.642%
2026-01-30	3.0500	3.0500	3.0500	3.0500	-13.352%	1	460	-81.967%
2026-01-27	3.4600	3.5800	3.4600	3.5200	+16.556%	28	459	-84.375%
2026-01-26	3.0200	3.0200	3.0200	3.0200	+4.138%	15	452	-81.788%
2026-01-22	2.9000	2.9000	2.9000	2.9000	+23.404%	1	437	-81.034%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-27.469%	5	437	-76.596%
2026-01-16	3.2400	3.2400	3.2400	3.2400	-1.520%	5	427	-83.025%
2026-01-15	3.6800	3.6800	3.2900	3.2900	-13.193%	3	427	-83.283%
2026-01-09	3.8700	3.8700	3.7900	3.7900	-8.010%	38	426	-85.488%
2026-01-07	4.1500	4.1500	4.1200	4.1200	+31.629%	6	425	-86.650%
2025-12-31	3.2500	3.2500	3.0900	3.1300	-5.152%	371	384	-82.428%
2025-12-29	3.3700	3.3700	3.3000	3.3000	+26.923%	22	384	-83.333%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-15.309%	10	364	-78.846%
2025-12-16	3.0800	3.0800	3.0700	3.0700	-31.166%	8	364	-82.085%
2025-12-11	4.4600	4.4600	4.4600	4.4600	-0.668%	1	371	-87.668%
2025-12-08	4.4900	4.4900	4.4900	4.4900	-7.803%	1	371	-87.751%
2025-12-05	4.8800	4.8800	4.8700	4.8700	+7.033%	4	372	-88.706%
2025-12-03	4.5500	4.5500	4.5500	4.5500	-1.728%	2	371	-87.912%
2025-12-01	4.6300	4.6300	4.6300	4.6300	+28.611%	1	373	-88.121%
2025-11-21	3.6000	3.6000	3.6000	3.6000	-4.255%	1	372	-84.722%
2025-11-20	3.7600	3.7600	3.7600	3.7600	+0.267%	1	371	-85.372%
2025-11-18	3.7500	3.7500	3.7500	3.7500	-14.579%	1	370	-85.333%
2025-11-17	4.3900	4.3900	4.3900	4.3900	-1.790%	10	369	-87.472%
2025-11-14	4.4700	4.4700	4.4700	4.4700	-19.749%	2	363	-87.696%
2025-11-13	5.5700	5.5700	5.5700	5.5700	-20.429%	280	363	-90.126%
2025-11-12	7.0000	7.0000	7.0000	7.0000	+18.846%	20	63	-92.143%
2025-11-10	5.8900	5.8900	5.8900	5.8900	+23.222%	1	63	-90.662%
2025-11-07	4.1300	4.7800	4.1300	4.7800	-3.823%	3	64	-88.494%
2025-11-06	5.6900	5.6900	4.9700	4.9700	-30.000%	2	62	-88.934%
2025-10-30	7.1000	7.1000	7.1000	7.1000	-3.138%	1	62	-92.254%
2025-10-29	7.8800	7.8800	7.3300	7.3300	-4.308%	4	62	-92.497%
2025-10-28	6.6900	7.6600	6.6000	7.6600	+32.069%	11	61	-92.820%
2025-10-27	5.5300	5.8000	5.4800	5.8000	+17.409%	12	63	-90.517%
2025-10-24	4.7600	4.9400	4.7600	4.9400	+27.320%	3	63	-88.866%
2025-10-22	3.8800	3.8800	3.8800	3.8800	-11.617%	26	65	-85.825%
2025-10-20	4.0900	4.3900	4.0900	4.3900	+11.139%	12	65	-87.472%
2025-10-17	3.9500	3.9500	3.9500	3.9500	-1.985%	1	53	-86.076%
2025-10-16	4.0000	4.0300	4.0000	4.0300	-12.391%	14	52	-86.352%
2025-10-15	4.6600	4.6600	4.6000	4.6000	+23.656%	6	39	-88.043%
2025-10-14	3.7200	3.7200	3.7200	3.7200	-4.370%	2	33	-85.215%
2025-10-13	3.8900	3.8900	3.8900	3.8900	+3.733%	3	33	-85.861%
2025-10-10	3.9000	3.9000	3.6500	3.7500	-23.780%	16	33	-85.333%
2025-10-09	5.0700	5.0700	4.9200	4.9200	+0.204%	4	20	-88.821%
2025-10-08	4.9000	4.9100	4.9000	4.9100	+1.029%	4	20	-88.798%
2025-10-06	4.4600	4.8600	4.4600	4.8600	+9.707%	39	20	-88.683%
2025-10-03	4.7200	4.7200	4.4300	4.4300	+5.476%	4	16	-87.585%
2025-10-02	4.0500	4.2000	4.0500	4.2000	+4.738%	20	13	-86.905%
2025-10-01	3.4700	4.0100	3.4700	4.0100	+13.598%	3	3	-86.284%
2025-09-30	3.5300	3.5300	3.5300	3.5300	0.000%	2	0	-84.419%

.dark-mode .cgLJZ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cgLJZ5{ 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