Dark

SPY20260930C815
SPY Sep 30 2026 815.00 Call (SPY260930C00815000)
option OPRA

EOD

Sep 10, 2026

0.0300-50.000%(-0.0300)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0300	0.0300	-50.000%	4	1,699	0.000%
2026-09-09	0.0600	0.0600	0.0500	0.0600	-25.000%	188	1,699	-50.000%
2026-09-08	0.1000	0.1200	0.0800	0.0800	-38.462%	246	1,723	-62.500%
2026-09-04	0.1600	0.1600	0.1000	0.1300	-43.478%	45	1,625	-76.923%
2026-09-03	0.1500	0.2900	0.1400	0.2300	+155.556%	320	1,625	-86.957%
2026-09-02	0.1000	0.1100	0.0900	0.0900	0.000%	17	1,549	-66.667%
2026-09-01	0.0900	0.1300	0.0800	0.0900	-40.000%	21	1,557	-66.667%
2026-08-31	0.1900	0.2000	0.1500	0.1500	-44.444%	83	1,559	-80.000%
2026-08-28	0.4200	0.5900	0.2600	0.2700	-28.947%	132	1,569	-88.889%
2026-08-27	0.3400	0.4600	0.3300	0.3800	+5.556%	33	1,614	-92.105%
2026-08-26	0.3400	0.4000	0.3400	0.3600	+9.091%	166	1,605	-91.667%
2026-08-25	0.4000	0.4100	0.3300	0.3300	0.000%	9	1,632	-90.909%
2026-08-24	0.3200	0.3300	0.2700	0.3300	-19.512%	137	1,625	-90.909%
2026-08-21	0.3800	0.5200	0.3800	0.4100	+17.143%	91	1,542	-92.683%
2026-08-20	0.6000	0.6000	0.3500	0.3500	-45.313%	45	1,511	-91.429%
2026-08-19	0.9100	1.0300	0.6400	0.6400	-5.882%	228	1,518	-95.313%
2026-08-18	0.8600	0.9000	0.6800	0.6800	-41.880%	725	1,404	-95.588%
2026-08-17	1.6400	1.6400	1.1700	1.1700	-35.359%	86	942	-97.436%
2026-08-14	2.3200	2.5100	1.8000	1.8100	-24.896%	87	930	-98.343%
2026-08-13	1.9200	3.0200	1.9200	2.4100	+37.714%	330	857	-98.755%
2026-08-12	2.3300	2.3300	1.6300	1.7500	+1.744%	19	731	-98.286%
2026-08-11	1.8000	1.8400	1.6500	1.7200	-28.926%	237	731	-98.256%
2026-08-10	2.4400	2.5400	2.4200	2.4200	+2.979%	13	790	-98.760%
2026-08-07	2.3000	2.5700	2.0300	2.3500	+25.000%	35	789	-98.723%
2026-08-06	2.4600	2.5800	1.8000	1.8800	-25.100%	22	765	-98.404%
2026-08-05	4.4700	4.7300	2.5100	2.5100	-30.854%	84	760	-98.805%
2026-08-04	1.4000	3.6600	1.4000	3.6300	+207.627%	153	780	-99.174%
2026-08-03	0.6000	1.1800	0.6000	1.1800	+126.923%	68	799	-97.458%
2026-07-31	0.3900	0.5200	0.3900	0.5200	+15.556%	3	751	-94.231%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+32.353%	2	751	-93.333%
2026-07-29	0.3400	0.3400	0.3400	0.3400	-15.000%	2	753	-91.176%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-6.977%	30	753	-92.500%
2026-07-24	0.4400	0.4400	0.4300	0.4300	-4.444%	13	753	-93.023%
2026-07-23	0.5700	0.5700	0.4500	0.4500	-41.558%	9	749	-93.333%
2026-07-22	0.8200	0.8900	0.7600	0.7700	-11.494%	7	753	-96.104%
2026-07-21	0.8600	0.9400	0.8600	0.8700	+17.568%	12	754	-96.552%
2026-07-20	0.7400	0.7400	0.7400	0.7400	-19.565%	10	750	-95.946%
2026-07-17	0.8700	0.9900	0.8700	0.9200	-34.286%	19	740	-96.739%
2026-07-15	1.4700	1.4700	1.4000	1.4000	-7.285%	3	723	-97.857%
2026-07-14	1.5100	1.5100	1.5100	1.5100	-29.439%	5	725	-98.013%
2026-07-10	1.9900	2.1400	1.9300	2.1400	+33.750%	3	725	-98.598%
2026-07-09	1.6000	1.6000	1.6000	1.6000	+12.676%	1	725	-98.125%
2026-07-08	1.4200	1.4200	1.4200	1.4200	-14.458%	2	726	-97.887%
2026-07-07	1.9700	1.9700	1.6600	1.6600	-23.148%	11	724	-98.193%
2026-07-06	2.0500	2.1700	2.0500	2.1600	+3.846%	43	724	-98.611%
2026-07-02	2.0800	2.0800	2.0800	2.0800	-2.347%	1	714	-98.558%
2026-07-01	2.2100	2.2100	2.1100	2.1300	-3.620%	51	714	-98.592%
2026-06-30	2.2100	2.2100	2.2100	2.2100	+40.764%	1	665	-98.643%
2026-06-29	1.5700	1.5700	1.5700	1.5700	+4.667%	3	664	-98.089%
2026-06-26	1.3000	1.5500	1.3000	1.5000	0.000%	12	667	-98.000%
2026-06-25	1.5000	1.8000	1.5000	1.5000	-6.250%	11	671	-98.000%
2026-06-24	1.8800	2.0500	1.6000	1.6000	-10.615%	36	666	-98.125%
2026-06-23	2.0200	2.0500	1.7900	1.7900	-29.528%	11	665	-98.324%
2026-06-22	2.8900	2.8900	2.5400	2.5400	-25.294%	2	662	-98.819%
2026-06-18	3.3700	3.4200	3.3300	3.4000	+30.769%	41	668	-99.118%
2026-06-17	3.7000	3.7000	2.6000	2.6000	-34.837%	5	668	-98.846%
2026-06-16	4.7000	4.7000	3.9900	3.9900	-25.560%	40	668	-99.248%
2026-06-15	4.8900	5.3600	4.8900	5.3600	+61.934%	15	701	-99.440%
2026-06-12	2.9900	3.9200	2.9900	3.3100	+4.088%	9	701	-99.094%
2026-06-11	3.0900	3.1800	3.0800	3.1800	+41.333%	7	701	-99.057%
2026-06-10	2.7300	2.9400	2.2500	2.2500	-22.414%	238	700	-98.667%
2026-06-09	2.7300	2.9000	2.7300	2.9000	-18.768%	21	583	-98.966%
2026-06-08	3.4900	3.6000	3.4900	3.5700	-11.852%	6	589	-99.160%
2026-06-05	5.0200	5.0200	3.9400	4.0500	-30.769%	27	588	-99.259%
2026-06-03	6.3800	6.3800	5.8500	5.8500	-17.606%	3	562	-99.487%
2026-06-02	6.7100	7.1000	6.7100	7.1000	+0.424%	3	559	-99.577%
2026-06-01	7.0700	7.0700	7.0700	7.0700	+5.680%	15	556	-99.576%
2026-05-29	6.6900	6.6900	6.6900	6.6900	-2.336%	15	556	-99.552%
2026-05-28	6.8500	6.8500	6.8500	6.8500	+16.497%	100	543	-99.562%
2026-05-22	5.8800	5.8800	5.8800	5.8800	+23.270%	1	543	-99.490%
2026-05-21	4.3300	4.7700	4.3300	4.7700	-1.446%	4	545	-99.371%
2026-05-20	4.6100	4.9100	4.6100	4.8400	+28.042%	106	545	-99.380%
2026-05-19	3.7800	3.7800	3.7800	3.7800	-15.247%	1	526	-99.206%
2026-05-18	4.5000	4.5000	4.0300	4.4600	-11.155%	44	526	-99.327%
2026-05-15	5.8500	5.8600	5.0200	5.0200	-34.379%	55	526	-99.402%
2026-05-14	8.1900	8.1900	7.4900	7.6500	+16.261%	102	569	-99.608%
2026-05-13	6.5600	6.5800	6.4700	6.5800	+23.684%	5	513	-99.544%
2026-05-11	5.3300	5.3300	5.3200	5.3200	+8.350%	10	513	-99.436%
2026-05-08	4.3700	4.9300	4.3700	4.9100	+27.865%	17	512	-99.389%
2026-05-07	4.0000	4.0000	3.7500	3.8400	-10.698%	140	501	-99.219%
2026-05-06	3.7500	4.3000	3.7500	4.3000	+53.571%	101	398	-99.302%
2026-05-05	2.8000	2.8000	2.8000	2.8000	+27.273%	3	301	-98.929%
2026-05-04	2.2000	2.2000	2.2000	2.2000	-16.981%	3	304	-98.636%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+35.204%	4	297	-98.868%
2026-04-30	1.9600	1.9600	1.9600	1.9600	+7.692%	5	297	-98.469%
2026-04-29	1.7500	1.8200	1.6500	1.8200	-12.500%	185	299	-98.352%
2026-04-28	2.0800	2.0800	2.0800	2.0800	-11.111%	1	161	-98.558%
2026-04-27	2.2100	2.3400	2.1700	2.3400	+5.882%	4	160	-98.718%
2026-04-24	1.9200	2.2100	1.9200	2.2100	+27.011%	81	160	-98.643%
2026-04-23	1.5400	1.7400	1.5400	1.7400	-7.447%	11	172	-98.276%
2026-04-22	1.8800	1.8800	1.8800	1.8800	+18.987%	1	161	-98.404%
2026-04-21	1.9200	1.9200	1.5600	1.5800	-16.842%	9	157	-98.101%
2026-04-20	1.9200	2.0300	1.9000	1.9000	-6.404%	10	157	-98.421%
2026-04-17	1.7100	2.0300	1.7100	2.0300	+51.493%	8	159	-98.522%
2026-04-16	1.3600	1.3600	1.3400	1.3400	+3.077%	8	152	-97.761%
2026-04-15	0.9800	1.3000	0.9800	1.3000	+44.444%	16	159	-97.692%
2026-04-14	0.7300	0.9000	0.7300	0.9000	+60.714%	3	150	-96.667%
2026-04-09	0.5600	0.5600	0.5600	0.5600	+12.000%	13	152	-94.643%
2026-03-25	0.5100	0.5200	0.5000	0.5000	-12.281%	3	139	-94.000%
2026-03-23	0.5700	0.5700	0.5700	0.5700	-18.571%	1	139	-94.737%
2026-03-17	0.7000	0.7000	0.7000	0.7000	-19.540%	18	139	-95.714%
2026-03-12	0.8700	0.8700	0.8700	0.8700	-16.346%	2	157	-96.552%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+4.000%	1	159	-97.115%
2026-03-06	1.0000	1.0000	1.0000	1.0000	-15.966%	3	160	-97.000%
2026-03-05	1.1900	1.1900	1.1900	1.1900	+9.174%	1	159	-97.479%
2026-03-03	1.1000	1.1000	1.0900	1.0900	-26.351%	6	159	-97.248%
2026-02-23	1.4800	1.4800	1.4800	1.4800	-3.896%	1	154	-97.973%
2026-02-19	1.5400	1.5400	1.5400	1.5400	-6.098%	1	153	-98.052%
2026-02-18	1.7000	1.7000	1.6400	1.6400	+2.500%	9	152	-98.171%
2026-02-17	1.6200	1.6200	1.6000	1.6000	-16.230%	6	143	-98.125%
2026-02-06	1.9100	1.9100	1.9100	1.9100	+3.804%	2	137	-98.429%
2026-02-05	1.9100	1.9600	1.8400	1.8400	-16.742%	6	135	-98.370%
2026-02-04	2.0200	2.2100	2.0200	2.2100	+3.271%	3	131	-98.643%
2026-02-03	2.1400	2.1400	2.1400	2.1400	-22.182%	10	129	-98.598%
2026-02-02	2.7500	2.7500	2.7500	2.7500	+5.364%	5	128	-98.909%
2026-01-29	2.5500	2.6100	2.5500	2.6100	-14.984%	7	123	-98.851%
2026-01-28	3.0700	3.0700	3.0700	3.0700	+65.054%	10	117	-99.023%
2026-01-20	1.9100	1.9100	1.8600	1.8600	-45.614%	70	107	-98.387%
2026-01-12	3.2300	3.4200	3.2300	3.4200	+1.183%	3	121	-99.123%
2026-01-09	3.1700	3.3800	3.1700	3.3800	-7.143%	37	120	-99.112%
2026-01-07	3.6400	3.6400	3.6400	3.6400	+46.185%	6	85	-99.176%
2026-01-02	2.4900	2.4900	2.4900	2.4900	-15.017%	10	88	-98.795%
2025-12-30	2.9400	2.9400	2.9300	2.9300	-1.347%	2	88	-98.976%
2025-12-29	3.0200	3.0200	2.9300	2.9700	+18.800%	7	89	-98.990%
2025-12-19	2.4400	2.5000	2.4400	2.5000	+15.207%	12	84	-98.800%
2025-12-17	2.2000	2.2000	2.1700	2.1700	-13.546%	52	84	-98.618%
2025-12-16	2.5100	2.5100	2.5100	2.5100	-36.935%	1	59	-98.805%
2025-12-11	3.9800	3.9800	3.9800	3.9800	+4.737%	4	58	-99.246%
2025-12-10	3.8000	3.8000	3.8000	3.8000	+2.981%	1	62	-99.211%
2025-11-19	3.6900	3.6900	3.6900	3.6900	-6.107%	1	63	-99.187%
2025-11-17	3.9300	3.9300	3.9300	3.9300	-5.755%	10	62	-99.237%
2025-11-14	3.9300	4.1700	3.9300	4.1700	-32.195%	5	52	-99.281%
2025-11-12	6.3300	6.3300	6.1500	6.1500	+24.494%	23	56	-99.512%
2025-11-10	5.0400	5.0400	4.9400	4.9400	+41.143%	2	37	-99.393%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-35.897%	1	36	-99.143%
2025-11-05	5.4600	5.4600	5.4600	5.4600	-1.444%	1	36	-99.451%
2025-11-04	5.5400	5.5400	5.5400	5.5400	-14.109%	1	37	-99.458%
2025-10-30	6.3900	6.4500	6.3900	6.4500	-2.273%	2	37	-99.535%
2025-10-29	7.1400	7.1400	6.6000	6.6000	-1.198%	2	37	-99.545%
2025-10-28	6.0600	6.6800	6.0500	6.6800	+19.286%	3	36	-99.551%
2025-10-27	4.9000	5.6000	4.9000	5.6000	+67.164%	18	36	-99.464%
2025-10-22	3.3500	3.3500	3.3500	3.3500	-14.322%	1	36	-99.104%
2025-10-21	3.9500	3.9500	3.8800	3.9100	+5.391%	61	36	-99.233%
2025-10-20	3.6800	3.7100	3.6800	3.7100	+5.398%	2	67	-99.191%
2025-10-17	3.4700	3.5700	3.4700	3.5200	-0.845%	12	66	-99.148%
2025-10-16	3.5500	3.5500	3.5500	3.5500	-13.625%	1	66	-99.155%
2025-10-15	4.0500	4.1100	4.0500	4.1100	+18.786%	19	66	-99.270%
2025-10-13	3.4400	3.4900	3.4400	3.4600	-2.260%	8	49	-99.133%
2025-10-10	3.8700	3.8700	3.5400	3.5400	-15.108%	6	41	-99.153%
2025-10-09	4.3400	4.3400	4.1700	4.1700	-6.502%	8	35	-99.281%
2025-10-08	4.4700	4.4700	4.4600	4.4600	+12.060%	17	32	-99.327%
2025-10-07	3.8900	3.9800	3.8800	3.9800	-7.009%	3	16	-99.246%
2025-10-06	4.2800	4.2800	4.2800	4.2800	+9.463%	10	13	-99.299%
2025-10-03	3.9400	3.9400	3.9000	3.9100	+19.939%	3	3	-99.233%
2025-10-01	3.2600	3.2600	3.2600	3.2600	0.000%	1	1	-99.080%

.dark-mode .Wy9pXF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wy9pXF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C815SPY Sep 30 2026 815.00 Call (SPY260930C00815000)option OPRA

SPY20260930C815
SPY Sep 30 2026 815.00 Call (SPY260930C00815000)
option OPRA