Dark

SPY20260930C820
SPY Sep 30 2026 820.00 Call (SPY260930C00820000)
option OPRA

EOD

Sep 10, 2026

0.0300-25.000%(-0.0100)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0300	0.0300	0.0300	0.0300	-25.000%	23	2,913	0.000%
2026-09-09	0.0500	0.0500	0.0400	0.0400	-42.857%	21	2,914	-25.000%
2026-09-08	0.0700	0.0700	0.0600	0.0700	-22.222%	1,550	2,914	-57.143%
2026-09-04	0.1100	0.1200	0.0800	0.0900	-40.000%	520	2,731	-66.667%
2026-09-03	0.0900	0.1900	0.0900	0.1500	+114.286%	977	2,731	-80.000%
2026-09-02	0.0800	0.0900	0.0700	0.0700	+16.667%	203	3,254	-57.143%
2026-09-01	0.0700	0.0800	0.0500	0.0600	-50.000%	335	3,055	-50.000%
2026-08-31	0.1400	0.1400	0.1000	0.1200	-33.333%	182	3,021	-75.000%
2026-08-28	0.2300	0.4100	0.1700	0.1800	-30.769%	595	3,047	-83.333%
2026-08-27	0.2300	0.2700	0.2200	0.2600	+13.043%	432	2,943	-88.462%
2026-08-26	0.2400	0.2700	0.2100	0.2300	+4.545%	120	2,902	-86.957%
2026-08-25	0.2300	0.2300	0.2200	0.2200	0.000%	13	2,866	-86.364%
2026-08-24	0.2100	0.2500	0.2100	0.2200	-21.429%	50	2,865	-86.364%
2026-08-21	0.2600	0.3200	0.2600	0.2800	+16.667%	81	2,848	-89.286%
2026-08-20	0.3700	0.4000	0.2400	0.2400	-47.826%	274	2,802	-87.500%
2026-08-19	0.6200	0.6600	0.4600	0.4600	0.000%	71	2,951	-93.478%
2026-08-18	0.5900	0.5900	0.4500	0.4600	-41.772%	319	2,923	-93.478%
2026-08-17	1.3200	1.3400	0.7900	0.7900	-39.231%	79	2,704	-96.203%
2026-08-14	1.7000	1.7900	1.2800	1.3000	-27.374%	378	2,675	-97.692%
2026-08-13	1.5100	2.2400	1.5100	1.7900	+45.528%	539	2,313	-98.324%
2026-08-12	1.4900	1.6200	1.2300	1.2300	+0.820%	100	2,090	-97.561%
2026-08-11	1.6900	1.7000	1.2000	1.2200	-27.381%	51	2,098	-97.541%
2026-08-10	1.8100	2.0000	1.6500	1.6800	-10.638%	43	2,101	-98.214%
2026-08-07	1.7400	2.0500	1.6000	1.8800	+34.286%	253	2,090	-98.404%
2026-08-06	1.9200	1.9400	1.3600	1.4000	-26.702%	198	2,096	-97.857%
2026-08-05	3.8300	3.9100	1.7800	1.9100	-31.047%	463	1,967	-98.429%
2026-08-04	1.1100	2.9200	1.1100	2.7700	+218.391%	707	1,687	-98.917%
2026-08-03	0.5800	0.8900	0.5800	0.8700	+123.077%	116	1,854	-96.552%
2026-07-31	0.4000	0.4000	0.3900	0.3900	+30.000%	17	1,747	-92.308%
2026-07-30	0.2400	0.3000	0.2400	0.3000	+15.385%	42	1,752	-90.000%
2026-07-29	0.2800	0.2800	0.2600	0.2600	-16.129%	6	1,778	-88.462%
2026-07-27	0.3500	0.3500	0.2900	0.3100	-8.824%	79	1,773	-90.323%
2026-07-24	0.3900	0.3900	0.3400	0.3400	-8.108%	11	1,718	-91.176%
2026-07-23	0.4400	0.4400	0.3300	0.3700	-36.207%	7	1,707	-91.892%
2026-07-22	0.6200	0.6700	0.5800	0.5800	-7.937%	4	1,707	-94.828%
2026-07-21	0.6200	0.7100	0.6200	0.6300	+14.545%	3	1,707	-95.238%
2026-07-20	0.6600	0.6600	0.5500	0.5500	-17.910%	9	1,708	-94.545%
2026-07-17	0.6600	0.7800	0.6600	0.6700	-19.277%	20	1,705	-95.522%
2026-07-16	1.1100	1.1100	0.8300	0.8300	-27.826%	7	1,713	-96.386%
2026-07-15	1.3100	1.3100	1.1500	1.1500	+2.679%	22	1,712	-97.391%
2026-07-14	1.1200	1.1200	1.1200	1.1200	-19.424%	5	1,712	-97.321%
2026-07-09	1.3900	1.3900	1.3900	1.3900	+25.225%	2	1,710	-97.842%
2026-07-08	1.0900	1.1100	1.0000	1.1100	-37.989%	5	1,709	-97.297%
2026-07-06	1.6100	1.7900	1.6100	1.7900	+38.760%	11	1,710	-98.324%
2026-07-02	1.9100	1.9100	1.2900	1.2900	-29.121%	4	1,708	-97.674%
2026-07-01	1.6300	1.8200	1.6300	1.8200	+2.825%	3	1,708	-98.352%
2026-06-30	1.6000	1.7700	1.6000	1.7700	+45.082%	12	1,706	-98.305%
2026-06-26	1.0600	1.2200	1.0600	1.2200	-16.438%	2	1,708	-97.541%
2026-06-25	1.5500	1.5500	1.4600	1.4600	+12.308%	3	1,709	-97.945%
2026-06-24	1.6400	1.6400	1.3000	1.3000	-14.474%	19	1,710	-97.692%
2026-06-23	1.4000	1.6700	1.4000	1.5200	-27.962%	7	1,709	-98.026%
2026-06-22	2.8100	2.8100	2.1100	2.1100	-24.373%	16	1,705	-98.578%
2026-06-18	2.7700	2.8100	2.5400	2.7900	+35.437%	41	1,699	-98.925%
2026-06-17	3.1500	3.1500	2.0600	2.0600	-44.022%	54	1,699	-98.544%
2026-06-16	3.8900	3.8900	3.4600	3.6800	-10.244%	30	1,699	-99.185%
2026-06-15	3.7000	4.3800	3.7000	4.1000	+50.183%	14	1,716	-99.268%
2026-06-12	2.6800	3.3600	2.6500	2.7300	-0.365%	13	1,716	-98.901%
2026-06-11	1.8200	2.7400	1.8100	2.7400	+33.659%	358	1,716	-98.905%
2026-06-10	2.4200	2.6800	2.0500	2.0500	-12.017%	444	1,741	-98.537%
2026-06-09	1.9300	2.3300	1.7000	2.3300	-12.075%	19	1,615	-98.712%
2026-06-08	2.8700	2.9700	2.6500	2.6500	+15.721%	22	1,614	-98.868%
2026-06-05	3.8600	3.9900	2.2900	2.2900	-54.016%	26	1,613	-98.690%
2026-06-04	4.8400	4.9800	4.8400	4.9800	-3.113%	11	1,607	-99.398%
2026-06-03	5.2000	5.2000	5.1400	5.1400	-13.613%	2	1,607	-99.416%
2026-06-02	5.7400	6.2500	5.7400	5.9500	-0.502%	16	1,607	-99.496%
2026-06-01	5.6700	6.1700	5.6700	5.9800	+6.406%	22	1,609	-99.498%
2026-05-29	5.6200	5.6200	5.6200	5.6200	-6.333%	10	1,610	-99.466%
2026-05-28	4.9300	6.0000	4.9300	6.0000	+11.524%	5	1,610	-99.500%
2026-05-27	5.3800	5.3800	5.3800	5.3800	-2.712%	1	1,611	-99.442%
2026-05-26	5.8300	5.8300	5.2900	5.5300	+8.858%	5	1,611	-99.458%
2026-05-22	5.0500	5.0900	5.0500	5.0800	+22.410%	3	1,610	-99.409%
2026-05-21	3.5700	4.2800	3.5700	4.1500	+6.138%	14	1,610	-99.277%
2026-05-20	3.3400	3.9100	3.3200	3.9100	+31.208%	96	1,610	-99.233%
2026-05-19	2.9400	3.5300	2.9400	2.9800	-19.459%	24	1,616	-98.993%
2026-05-18	4.2700	4.2700	3.3700	3.7000	-11.483%	4	1,616	-99.189%
2026-05-15	5.1600	5.1600	4.1800	4.1800	-34.277%	4	1,616	-99.282%
2026-05-14	6.0800	7.3400	6.0800	6.3600	+11.972%	16	1,593	-99.528%
2026-05-13	4.3600	5.6800	4.2000	5.6800	+39.216%	4	1,596	-99.472%
2026-05-12	4.2500	4.3300	3.5000	4.0800	-13.376%	222	1,596	-99.265%
2026-05-11	4.3700	4.9200	4.3700	4.7100	+14.320%	290	1,596	-99.363%
2026-05-08	4.0000	4.4000	4.0000	4.1200	+29.968%	704	1,525	-99.272%
2026-05-07	3.6500	3.8500	3.1700	3.1700	-16.798%	20	1,281	-99.054%
2026-05-06	2.8300	3.8700	2.8000	3.8100	+72.398%	58	1,275	-99.213%
2026-05-05	2.1600	2.2400	2.1600	2.2100	+8.867%	31	1,313	-98.643%
2026-05-04	2.0300	2.0300	2.0300	2.0300	-9.778%	2	1,296	-98.522%
2026-05-01	2.4000	2.4000	2.2400	2.2500	+18.421%	6	1,297	-98.667%
2026-04-30	1.6000	1.9000	1.6000	1.9000	+26.667%	16	1,297	-98.421%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-23.858%	3	1,291	-98.000%
2026-04-27	1.9600	1.9700	1.9600	1.9700	+5.348%	253	1,326	-98.477%
2026-04-24	1.5200	1.8700	1.5200	1.8700	+16.149%	7	1,331	-98.396%
2026-04-23	1.6100	1.6100	1.6100	1.6100	-1.227%	1	1,331	-98.137%
2026-04-20	1.7500	1.7500	1.6000	1.6300	-11.413%	14	1,331	-98.160%
2026-04-17	1.7500	1.8400	1.7400	1.8400	+49.593%	3	1,336	-98.370%
2026-04-16	1.1500	1.3300	1.1500	1.2300	+9.821%	31	1,339	-97.561%
2026-04-15	0.8000	1.1200	0.8000	1.1200	+43.590%	84	1,359	-97.321%
2026-04-14	0.6600	0.7800	0.6600	0.7800	+59.184%	11	1,345	-96.154%
2026-04-13	0.4900	0.4900	0.4900	0.4900	-5.769%	4	1,335	-93.878%
2026-04-09	0.5000	0.5200	0.5000	0.5200	+13.043%	21	1,339	-94.231%
2026-04-08	0.4700	0.4700	0.4600	0.4600	+31.429%	99	1,334	-93.478%
2026-04-06	0.3500	0.3500	0.3500	0.3500	0.000%	168	1,237	-91.429%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-7.895%	2	1,235	-91.429%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+5.556%	8	1,235	-92.105%
2026-03-31	0.3300	0.3600	0.3300	0.3600	+33.333%	22	1,235	-91.667%
2026-03-30	0.2700	0.2700	0.2700	0.2700	-50.000%	1	1,213	-88.889%
2026-03-23	0.5100	0.5400	0.5100	0.5400	+25.581%	11	1,278	-94.444%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-17.308%	119	1,276	-93.023%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-21.212%	6	1,157	-94.231%
2026-03-16	0.6800	0.6800	0.6600	0.6600	-1.493%	11	1,151	-95.455%
2026-03-13	0.6700	0.6700	0.6700	0.6700	-9.459%	10	1,154	-95.522%
2026-03-12	0.7400	0.7400	0.7400	0.7400	-9.756%	10	1,154	-95.946%
2026-03-11	0.8900	0.8900	0.8100	0.8200	-3.529%	33	1,144	-96.341%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,138	-96.471%
2026-03-09	0.6800	0.8200	0.6800	0.8200	-1.205%	3	1,138	-96.341%
2026-03-06	0.8300	0.8300	0.8300	0.8300	-13.542%	1	1,138	-96.386%
2026-03-03	0.9600	0.9600	0.9600	0.9600	-17.949%	1	1,138	-96.875%
2026-03-02	1.1700	1.1700	1.1700	1.1700	-0.847%	2	1,138	-97.436%
2026-02-27	1.1200	1.1800	1.1200	1.1800	-13.235%	2	1,138	-97.458%
2026-02-26	1.4800	1.4800	1.2900	1.3600	-16.049%	10	1,137	-97.794%
2026-02-25	1.5200	1.6200	1.5100	1.6200	+14.085%	3	1,134	-98.148%
2026-02-24	1.4200	1.4200	1.4100	1.4200	+13.600%	4	1,134	-97.887%
2026-02-23	1.4800	1.4800	1.2500	1.2500	-13.194%	4	1,133	-97.600%
2026-02-20	1.3800	1.4400	1.3800	1.4400	+10.769%	22	1,134	-97.917%
2026-02-19	1.4000	1.4000	1.3000	1.3000	-13.907%	2	1,133	-97.692%
2026-02-18	1.4800	1.5100	1.4800	1.5100	-3.205%	12	1,132	-98.013%
2026-02-12	1.5600	1.5600	1.5600	1.5600	-27.442%	2	1,131	-98.077%
2026-02-10	2.1500	2.1500	2.1500	2.1500	-10.788%	102	1,131	-98.605%
2026-02-02	2.3700	2.4100	2.3700	2.4100	+4.783%	31	1,132	-98.755%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-13.534%	1	1,133	-98.696%
2026-01-27	2.6600	2.6600	2.6600	2.6600	+61.212%	1	1,133	-98.872%
2026-01-20	1.7400	1.7400	1.6500	1.6500	-33.198%	22	1,133	-98.182%
2026-01-16	2.4700	2.4700	2.4700	2.4700	+5.556%	20	1,132	-98.785%
2026-01-14	2.3400	2.3400	2.3400	2.3400	-20.408%	2	1,132	-98.718%
2026-01-12	2.9400	2.9400	2.9400	2.9400	-0.676%	1	1,132	-98.980%
2026-01-09	2.8000	3.0100	2.8000	2.9600	+12.548%	3	1,133	-98.986%
2026-01-08	2.6300	2.6300	2.6300	2.6300	-11.745%	5	1,131	-98.859%
2026-01-07	3.0500	3.2000	2.9800	2.9800	+9.158%	20	1,126	-98.993%
2026-01-05	2.7300	2.7300	2.7300	2.7300	+28.169%	10	1,111	-98.901%
2026-01-02	2.1300	2.1300	2.1300	2.1300	-17.121%	1	1,111	-98.592%
2025-12-30	2.5700	2.5700	2.5700	2.5700	-9.825%	1	1,110	-98.833%
2025-12-24	2.8500	2.8500	2.8500	2.8500	+14.000%	1	1,111	-98.947%
2025-12-23	2.4100	2.5100	2.4100	2.5000	+17.925%	20	1,111	-98.800%
2025-12-19	2.1900	2.1900	2.1200	2.1200	-9.787%	4	1,118	-98.585%
2025-12-16	2.3500	2.3500	2.3500	2.3500	-27.245%	1	1,118	-98.723%
2025-12-11	3.2300	3.2300	3.2300	3.2300	-4.438%	3	1,121	-99.071%
2025-12-10	3.3800	3.3800	3.3800	3.3800	-4.249%	35	1,121	-99.112%
2025-12-08	3.5900	3.5900	3.5300	3.5300	-7.105%	4	1,119	-99.150%
2025-12-05	3.8500	3.8500	3.7800	3.8000	+7.042%	18	1,116	-99.211%
2025-12-04	3.5500	3.5500	3.5500	3.5500	-2.473%	400	1,117	-99.155%
2025-12-01	3.6400	3.6400	3.6400	3.6400	+17.042%	1	1,117	-99.176%
2025-11-25	3.1100	3.1100	3.1100	3.1100	-10.116%	1	1,116	-99.035%
2025-11-17	4.0100	4.0100	3.4600	3.4600	-26.068%	2	1,116	-99.133%
2025-11-13	4.6700	4.6800	4.6700	4.6800	-15.523%	2	1,115	-99.359%
2025-11-12	5.6800	5.6800	5.5400	5.5400	+13.992%	3	1,113	-99.458%
2025-11-10	4.3800	4.8600	4.3800	4.8600	+27.225%	9	1,112	-99.383%
2025-11-07	3.8200	3.8200	3.8200	3.8200	-1.799%	1	1,104	-99.215%
2025-11-06	4.5900	4.5900	3.8900	3.8900	-20.935%	61	1,103	-99.229%
2025-11-05	4.9200	4.9200	4.9200	4.9200	+0.204%	2	1,083	-99.390%
2025-11-04	5.1500	5.3200	4.9100	4.9100	-16.068%	45	1,082	-99.389%
2025-11-03	5.8500	5.8500	5.8500	5.8500	+6.364%	1	1,036	-99.487%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-13.249%	1	1,036	-99.455%
2025-10-29	6.5700	6.5700	6.3400	6.3400	+13.012%	2	1,035	-99.527%
2025-10-28	5.4200	5.6100	5.3400	5.6100	+20.128%	10	1,035	-99.465%
2025-10-27	4.6700	4.6700	4.6700	4.6700	+18.830%	1	1,032	-99.358%
2025-10-24	3.9300	3.9300	3.9300	3.9300	+12.931%	1	1,032	-99.237%
2025-10-21	3.4800	3.4800	3.4800	3.4800	+3.881%	1	1,032	-99.138%
2025-10-20	3.3500	3.3500	3.3500	3.3500	-8.470%	10	1,033	-99.104%
2025-10-15	3.7100	3.7100	3.6600	3.6600	+30.249%	6	1,033	-99.180%
2025-10-14	2.8100	2.8100	2.8100	2.8100	-8.766%	1	1,033	-98.932%
2025-10-13	3.0800	3.0800	3.0800	3.0800	+8.070%	20	1,033	-99.026%
2025-10-10	2.8000	2.8700	2.8000	2.8500	-24.603%	25	1,033	-98.947%
2025-10-09	3.7800	3.7800	3.7800	3.7800	-0.526%	1,000	1,008	-99.206%
2025-10-06	3.8400	3.8500	3.8000	3.8000	+9.195%	13	22	-99.211%
2025-10-03	3.7300	3.7300	3.4800	3.4800	+13.725%	4	9	-99.138%
2025-10-01	2.8500	3.0600	2.8500	3.0600	0.000%	6	6	-99.020%

.dark-mode .DHsmWX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DHsmWX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C820SPY Sep 30 2026 820.00 Call (SPY260930C00820000)option OPRA

SPY20260930C820
SPY Sep 30 2026 820.00 Call (SPY260930C00820000)
option OPRA