Dark

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

EOD

Jul 27, 2026

0.3100-8.824%(-0.0300)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3500	0.3500	0.2900	0.3100	-8.824%	79	1,773	0.000%
2026-07-24	0.3900	0.3900	0.3400	0.3400	-8.108%	11	1,718	-8.824%
2026-07-23	0.4400	0.4400	0.3300	0.3700	-36.207%	7	1,707	-16.216%
2026-07-22	0.6200	0.6700	0.5800	0.5800	-7.937%	4	1,707	-46.552%
2026-07-21	0.6200	0.7100	0.6200	0.6300	+14.545%	3	1,707	-50.794%
2026-07-20	0.6600	0.6600	0.5500	0.5500	-17.910%	9	1,708	-43.636%
2026-07-17	0.6600	0.7800	0.6600	0.6700	-19.277%	20	1,705	-53.731%
2026-07-16	1.1100	1.1100	0.8300	0.8300	-27.826%	7	1,713	-62.651%
2026-07-15	1.3100	1.3100	1.1500	1.1500	+2.679%	22	1,712	-73.043%
2026-07-14	1.1200	1.1200	1.1200	1.1200	-19.424%	5	1,712	-72.321%
2026-07-09	1.3900	1.3900	1.3900	1.3900	+25.225%	2	1,710	-77.698%
2026-07-08	1.0900	1.1100	1.0000	1.1100	-37.989%	5	1,709	-72.072%
2026-07-06	1.6100	1.7900	1.6100	1.7900	+38.760%	11	1,710	-82.682%
2026-07-02	1.9100	1.9100	1.2900	1.2900	-29.121%	4	1,708	-75.969%
2026-07-01	1.6300	1.8200	1.6300	1.8200	+2.825%	3	1,708	-82.967%
2026-06-30	1.6000	1.7700	1.6000	1.7700	+45.082%	12	1,706	-82.486%
2026-06-26	1.0600	1.2200	1.0600	1.2200	-16.438%	2	1,708	-74.590%
2026-06-25	1.5500	1.5500	1.4600	1.4600	+12.308%	3	1,709	-78.767%
2026-06-24	1.6400	1.6400	1.3000	1.3000	-14.474%	19	1,710	-76.154%
2026-06-23	1.4000	1.6700	1.4000	1.5200	-27.962%	7	1,709	-79.605%
2026-06-22	2.8100	2.8100	2.1100	2.1100	-24.373%	16	1,705	-85.308%
2026-06-18	2.7700	2.8100	2.5400	2.7900	+35.437%	41	1,699	-88.889%
2026-06-17	3.1500	3.1500	2.0600	2.0600	-44.022%	54	1,699	-84.951%
2026-06-16	3.8900	3.8900	3.4600	3.6800	-10.244%	30	1,699	-91.576%
2026-06-15	3.7000	4.3800	3.7000	4.1000	+50.183%	14	1,716	-92.439%
2026-06-12	2.6800	3.3600	2.6500	2.7300	-0.365%	13	1,716	-88.645%
2026-06-11	1.8200	2.7400	1.8100	2.7400	+33.659%	358	1,716	-88.686%
2026-06-10	2.4200	2.6800	2.0500	2.0500	-12.017%	444	1,741	-84.878%
2026-06-09	1.9300	2.3300	1.7000	2.3300	-12.075%	19	1,615	-86.695%
2026-06-08	2.8700	2.9700	2.6500	2.6500	+15.721%	22	1,614	-88.302%
2026-06-05	3.8600	3.9900	2.2900	2.2900	-54.016%	26	1,613	-86.463%
2026-06-04	4.8400	4.9800	4.8400	4.9800	-3.113%	11	1,607	-93.775%
2026-06-03	5.2000	5.2000	5.1400	5.1400	-13.613%	2	1,607	-93.969%
2026-06-02	5.7400	6.2500	5.7400	5.9500	-0.502%	16	1,607	-94.790%
2026-06-01	5.6700	6.1700	5.6700	5.9800	+6.406%	22	1,609	-94.816%
2026-05-29	5.6200	5.6200	5.6200	5.6200	-6.333%	10	1,610	-94.484%
2026-05-28	4.9300	6.0000	4.9300	6.0000	+11.524%	5	1,610	-94.833%
2026-05-27	5.3800	5.3800	5.3800	5.3800	-2.712%	1	1,611	-94.238%
2026-05-26	5.8300	5.8300	5.2900	5.5300	+8.858%	5	1,611	-94.394%
2026-05-22	5.0500	5.0900	5.0500	5.0800	+22.410%	3	1,610	-93.898%
2026-05-21	3.5700	4.2800	3.5700	4.1500	+6.138%	14	1,610	-92.530%
2026-05-20	3.3400	3.9100	3.3200	3.9100	+31.208%	96	1,610	-92.072%
2026-05-19	2.9400	3.5300	2.9400	2.9800	-19.459%	24	1,616	-89.597%
2026-05-18	4.2700	4.2700	3.3700	3.7000	-11.483%	4	1,616	-91.622%
2026-05-15	5.1600	5.1600	4.1800	4.1800	-34.277%	4	1,616	-92.584%
2026-05-14	6.0800	7.3400	6.0800	6.3600	+11.972%	16	1,593	-95.126%
2026-05-13	4.3600	5.6800	4.2000	5.6800	+39.216%	4	1,596	-94.542%
2026-05-12	4.2500	4.3300	3.5000	4.0800	-13.376%	222	1,596	-92.402%
2026-05-11	4.3700	4.9200	4.3700	4.7100	+14.320%	290	1,596	-93.418%
2026-05-08	4.0000	4.4000	4.0000	4.1200	+29.968%	704	1,525	-92.476%
2026-05-07	3.6500	3.8500	3.1700	3.1700	-16.798%	20	1,281	-90.221%
2026-05-06	2.8300	3.8700	2.8000	3.8100	+72.398%	58	1,275	-91.864%
2026-05-05	2.1600	2.2400	2.1600	2.2100	+8.867%	31	1,313	-85.973%
2026-05-04	2.0300	2.0300	2.0300	2.0300	-9.778%	2	1,296	-84.729%
2026-05-01	2.4000	2.4000	2.2400	2.2500	+18.421%	6	1,297	-86.222%
2026-04-30	1.6000	1.9000	1.6000	1.9000	+26.667%	16	1,297	-83.684%
2026-04-29	1.5000	1.5000	1.5000	1.5000	-23.858%	3	1,291	-79.333%
2026-04-27	1.9600	1.9700	1.9600	1.9700	+5.348%	253	1,326	-84.264%
2026-04-24	1.5200	1.8700	1.5200	1.8700	+16.149%	7	1,331	-83.422%
2026-04-23	1.6100	1.6100	1.6100	1.6100	-1.227%	1	1,331	-80.745%
2026-04-20	1.7500	1.7500	1.6000	1.6300	-11.413%	14	1,331	-80.982%
2026-04-17	1.7500	1.8400	1.7400	1.8400	+49.593%	3	1,336	-83.152%
2026-04-16	1.1500	1.3300	1.1500	1.2300	+9.821%	31	1,339	-74.797%
2026-04-15	0.8000	1.1200	0.8000	1.1200	+43.590%	84	1,359	-72.321%
2026-04-14	0.6600	0.7800	0.6600	0.7800	+59.184%	11	1,345	-60.256%
2026-04-13	0.4900	0.4900	0.4900	0.4900	-5.769%	4	1,335	-36.735%
2026-04-09	0.5000	0.5200	0.5000	0.5200	+13.043%	21	1,339	-40.385%
2026-04-08	0.4700	0.4700	0.4600	0.4600	+31.429%	99	1,334	-32.609%
2026-04-06	0.3500	0.3500	0.3500	0.3500	0.000%	168	1,237	-11.429%
2026-04-02	0.3500	0.3500	0.3500	0.3500	-7.895%	2	1,235	-11.429%
2026-04-01	0.3800	0.3800	0.3800	0.3800	+5.556%	8	1,235	-18.421%
2026-03-31	0.3300	0.3600	0.3300	0.3600	+33.333%	22	1,235	-13.889%
2026-03-30	0.2700	0.2700	0.2700	0.2700	-50.000%	1	1,213	+14.815%
2026-03-23	0.5100	0.5400	0.5100	0.5400	+25.581%	11	1,278	-42.593%
2026-03-20	0.4300	0.4300	0.4300	0.4300	-17.308%	119	1,276	-27.907%
2026-03-19	0.5200	0.5200	0.5200	0.5200	-21.212%	6	1,157	-40.385%
2026-03-16	0.6800	0.6800	0.6600	0.6600	-1.493%	11	1,151	-53.030%
2026-03-13	0.6700	0.6700	0.6700	0.6700	-9.459%	10	1,154	-53.731%
2026-03-12	0.7400	0.7400	0.7400	0.7400	-9.756%	10	1,154	-58.108%
2026-03-11	0.8900	0.8900	0.8100	0.8200	-3.529%	33	1,144	-62.195%
2026-03-10	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,138	-63.529%
2026-03-09	0.6800	0.8200	0.6800	0.8200	-1.205%	3	1,138	-62.195%
2026-03-06	0.8300	0.8300	0.8300	0.8300	-13.542%	1	1,138	-62.651%
2026-03-03	0.9600	0.9600	0.9600	0.9600	-17.949%	1	1,138	-67.708%
2026-03-02	1.1700	1.1700	1.1700	1.1700	-0.847%	2	1,138	-73.504%
2026-02-27	1.1200	1.1800	1.1200	1.1800	-13.235%	2	1,138	-73.729%
2026-02-26	1.4800	1.4800	1.2900	1.3600	-16.049%	10	1,137	-77.206%
2026-02-25	1.5200	1.6200	1.5100	1.6200	+14.085%	3	1,134	-80.864%
2026-02-24	1.4200	1.4200	1.4100	1.4200	+13.600%	4	1,134	-78.169%
2026-02-23	1.4800	1.4800	1.2500	1.2500	-13.194%	4	1,133	-75.200%
2026-02-20	1.3800	1.4400	1.3800	1.4400	+10.769%	22	1,134	-78.472%
2026-02-19	1.4000	1.4000	1.3000	1.3000	-13.907%	2	1,133	-76.154%
2026-02-18	1.4800	1.5100	1.4800	1.5100	-3.205%	12	1,132	-79.470%
2026-02-12	1.5600	1.5600	1.5600	1.5600	-27.442%	2	1,131	-80.128%
2026-02-10	2.1500	2.1500	2.1500	2.1500	-10.788%	102	1,131	-85.581%
2026-02-02	2.3700	2.4100	2.3700	2.4100	+4.783%	31	1,132	-87.137%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-13.534%	1	1,133	-86.522%
2026-01-27	2.6600	2.6600	2.6600	2.6600	+61.212%	1	1,133	-88.346%
2026-01-20	1.7400	1.7400	1.6500	1.6500	-33.198%	22	1,133	-81.212%
2026-01-16	2.4700	2.4700	2.4700	2.4700	+5.556%	20	1,132	-87.449%
2026-01-14	2.3400	2.3400	2.3400	2.3400	-20.408%	2	1,132	-86.752%
2026-01-12	2.9400	2.9400	2.9400	2.9400	-0.676%	1	1,132	-89.456%
2026-01-09	2.8000	3.0100	2.8000	2.9600	+12.548%	3	1,133	-89.527%
2026-01-08	2.6300	2.6300	2.6300	2.6300	-11.745%	5	1,131	-88.213%
2026-01-07	3.0500	3.2000	2.9800	2.9800	+9.158%	20	1,126	-89.597%
2026-01-05	2.7300	2.7300	2.7300	2.7300	+28.169%	10	1,111	-88.645%
2026-01-02	2.1300	2.1300	2.1300	2.1300	-17.121%	1	1,111	-85.446%
2025-12-30	2.5700	2.5700	2.5700	2.5700	-9.825%	1	1,110	-87.938%
2025-12-24	2.8500	2.8500	2.8500	2.8500	+14.000%	1	1,111	-89.123%
2025-12-23	2.4100	2.5100	2.4100	2.5000	+17.925%	20	1,111	-87.600%
2025-12-19	2.1900	2.1900	2.1200	2.1200	-9.787%	4	1,118	-85.377%
2025-12-16	2.3500	2.3500	2.3500	2.3500	-27.245%	1	1,118	-86.809%
2025-12-11	3.2300	3.2300	3.2300	3.2300	-4.438%	3	1,121	-90.402%
2025-12-10	3.3800	3.3800	3.3800	3.3800	-4.249%	35	1,121	-90.828%
2025-12-08	3.5900	3.5900	3.5300	3.5300	-7.105%	4	1,119	-91.218%
2025-12-05	3.8500	3.8500	3.7800	3.8000	+7.042%	18	1,116	-91.842%
2025-12-04	3.5500	3.5500	3.5500	3.5500	-2.473%	400	1,117	-91.268%
2025-12-01	3.6400	3.6400	3.6400	3.6400	+17.042%	1	1,117	-91.484%
2025-11-25	3.1100	3.1100	3.1100	3.1100	-10.116%	1	1,116	-90.032%
2025-11-17	4.0100	4.0100	3.4600	3.4600	-26.068%	2	1,116	-91.040%
2025-11-13	4.6700	4.6800	4.6700	4.6800	-15.523%	2	1,115	-93.376%
2025-11-12	5.6800	5.6800	5.5400	5.5400	+13.992%	3	1,113	-94.404%
2025-11-10	4.3800	4.8600	4.3800	4.8600	+27.225%	9	1,112	-93.621%
2025-11-07	3.8200	3.8200	3.8200	3.8200	-1.799%	1	1,104	-91.885%
2025-11-06	4.5900	4.5900	3.8900	3.8900	-20.935%	61	1,103	-92.031%
2025-11-05	4.9200	4.9200	4.9200	4.9200	+0.204%	2	1,083	-93.699%
2025-11-04	5.1500	5.3200	4.9100	4.9100	-16.068%	45	1,082	-93.686%
2025-11-03	5.8500	5.8500	5.8500	5.8500	+6.364%	1	1,036	-94.701%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-13.249%	1	1,036	-94.364%
2025-10-29	6.5700	6.5700	6.3400	6.3400	+13.012%	2	1,035	-95.110%
2025-10-28	5.4200	5.6100	5.3400	5.6100	+20.128%	10	1,035	-94.474%
2025-10-27	4.6700	4.6700	4.6700	4.6700	+18.830%	1	1,032	-93.362%
2025-10-24	3.9300	3.9300	3.9300	3.9300	+12.931%	1	1,032	-92.112%
2025-10-21	3.4800	3.4800	3.4800	3.4800	+3.881%	1	1,032	-91.092%
2025-10-20	3.3500	3.3500	3.3500	3.3500	-8.470%	10	1,033	-90.746%
2025-10-15	3.7100	3.7100	3.6600	3.6600	+30.249%	6	1,033	-91.530%
2025-10-14	2.8100	2.8100	2.8100	2.8100	-8.766%	1	1,033	-88.968%
2025-10-13	3.0800	3.0800	3.0800	3.0800	+8.070%	20	1,033	-89.935%
2025-10-10	2.8000	2.8700	2.8000	2.8500	-24.603%	25	1,033	-89.123%
2025-10-09	3.7800	3.7800	3.7800	3.7800	-0.526%	1,000	1,008	-91.799%
2025-10-06	3.8400	3.8500	3.8000	3.8000	+9.195%	13	22	-91.842%
2025-10-03	3.7300	3.7300	3.4800	3.4800	+13.725%	4	9	-91.092%
2025-10-01	2.8500	3.0600	2.8500	3.0600	0.000%	6	6	-89.869%

.dark-mode .MzRjM6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzRjM6{ 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