Dark

SPY20260930C825
SPY Sep 30 2026 825.00 Call (SPY260930C00825000)
option OPRA

EOD

Jul 27, 2026

0.2400-4.000%(-0.0100)102

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.3200	0.3200	0.2400	0.2400	-4.000%	102	71,870	0.000%
2026-07-24	0.2800	0.3100	0.2500	0.2500	-3.846%	158	71,919	-4.000%
2026-07-23	0.3200	0.3200	0.2500	0.2600	-40.909%	220	71,896	-7.692%
2026-07-22	0.4500	0.5000	0.4400	0.4400	-8.333%	23	71,830	-45.455%
2026-07-21	0.4500	0.5200	0.4500	0.4800	+26.316%	144	71,843	-50.000%
2026-07-20	0.5300	0.5400	0.3700	0.3800	-15.556%	126	71,842	-36.842%
2026-07-17	0.5000	0.5700	0.4400	0.4500	-32.836%	364	71,927	-46.667%
2026-07-16	0.8400	0.8700	0.6100	0.6700	-26.374%	82,942	71,904	-64.179%
2026-07-15	1.0000	1.0300	0.8100	0.9100	+2.247%	114	85,617	-73.626%
2026-07-14	0.8800	0.9500	0.8500	0.8900	+5.952%	100	85,610	-73.034%
2026-07-13	1.1100	1.1100	0.8400	0.8400	-32.258%	180	85,580	-71.429%
2026-07-10	1.2000	1.2500	1.0500	1.2400	+5.085%	266	85,498	-80.645%
2026-07-09	0.9000	1.2000	0.9000	1.1800	+40.476%	130	85,528	-79.661%
2026-07-08	0.9000	0.9200	0.7500	0.8400	-17.647%	858	85,511	-71.429%
2026-07-07	1.3100	1.3100	1.0200	1.0200	-26.619%	37	84,706	-76.471%
2026-07-06	1.2000	1.4000	1.1700	1.3900	+24.107%	760	84,710	-82.734%
2026-07-02	1.3900	1.5100	0.9600	1.1200	-8.943%	83	84,673	-78.571%
2026-07-01	1.3000	1.4800	1.1900	1.2300	-8.889%	79	84,673	-80.488%
2026-06-30	1.2100	1.4500	1.2100	1.3500	+14.407%	83	84,658	-82.222%
2026-06-29	1.0600	1.2200	0.8800	1.1800	+40.476%	15,289	84,728	-79.661%
2026-06-26	0.8700	1.0800	0.8000	0.8400	-22.222%	195	84,937	-71.429%
2026-06-25	1.2300	1.2300	0.9200	1.0800	-0.917%	173	84,811	-77.778%
2026-06-24	1.1800	1.3500	0.9000	1.0900	-4.386%	351	84,722	-77.982%
2026-06-23	1.1500	1.4500	1.0900	1.1400	-33.721%	418	84,922	-78.947%
2026-06-22	2.2200	2.3800	1.6100	1.7200	-24.561%	40,338	84,783	-86.047%
2026-06-18	2.4000	2.4000	2.0600	2.2800	+26.667%	578	84,458	-89.474%
2026-06-17	2.5300	2.6700	1.6400	1.8000	-29.412%	657	84,458	-86.667%
2026-06-16	3.2900	3.3800	2.5000	2.5500	-22.727%	149	84,458	-90.588%
2026-06-15	3.0100	3.9000	3.0100	3.3000	+49.321%	438	84,576	-92.727%
2026-06-12	2.5000	2.7900	2.0900	2.2100	+0.455%	307	84,576	-89.140%
2026-06-11	1.5900	2.3800	1.4600	2.2000	+49.660%	1,372	84,576	-89.091%
2026-06-10	1.8000	2.2600	1.4400	1.4700	-28.293%	571	84,643	-83.673%
2026-06-09	2.4400	2.7400	1.3700	2.0500	-0.966%	1,890	84,596	-88.293%
2026-06-08	2.6900	2.6900	2.0500	2.0700	+8.947%	478	84,219	-88.406%
2026-06-05	3.6300	3.6400	1.9000	1.9000	-57.684%	583	84,370	-87.368%
2026-06-04	3.8000	4.7500	3.7000	4.4900	+8.454%	62	84,040	-94.655%
2026-06-03	5.0600	5.0600	4.1000	4.1400	-20.537%	73	84,032	-94.203%
2026-06-02	4.7600	5.4200	4.7600	5.2100	+1.559%	150	84,059	-95.393%
2026-06-01	4.6000	5.3600	4.4600	5.1300	+8.000%	57	84,179	-95.322%
2026-05-29	5.1200	5.5300	4.6700	4.7500	-7.227%	173	84,193	-94.947%
2026-05-28	4.2900	5.1200	4.1600	5.1200	+15.056%	158	84,245	-95.313%
2026-05-27	4.7600	4.8100	4.2600	4.4500	-4.711%	91	84,276	-94.607%
2026-05-26	4.5000	5.0700	4.3900	4.6700	+17.043%	638	84,267	-94.861%
2026-05-22	4.0500	4.4800	3.9500	3.9900	+10.526%	388	84,464	-93.985%
2026-05-21	3.2000	3.8400	2.9400	3.6100	+1.120%	265	84,682	-93.352%
2026-05-20	2.7100	3.6400	2.7000	3.5700	+39.453%	28,237	84,682	-93.277%
2026-05-19	2.8700	3.0800	2.4100	2.5600	-20.249%	346	57,115	-90.625%
2026-05-18	3.7200	3.7700	2.7600	3.2100	-8.807%	617	57,115	-92.523%
2026-05-15	4.7000	4.7300	3.5200	3.5200	-38.995%	802	57,115	-93.182%
2026-05-14	5.0500	6.4700	5.0500	5.7700	+18.969%	727	56,839	-95.841%
2026-05-13	3.7800	4.9700	3.5300	4.8500	+31.436%	1,314	57,262	-95.052%
2026-05-12	3.7800	3.9100	2.9900	3.6900	-9.337%	1,302	57,262	-93.496%
2026-05-11	3.6500	4.3300	3.6500	4.0700	+12.742%	57,700	57,262	-94.103%
2026-05-08	3.1400	3.7700	3.1400	3.6100	+40.467%	7	1,030	-93.352%
2026-05-07	3.2800	3.2900	2.5700	2.5700	-20.679%	105	1,033	-90.661%
2026-05-06	2.4200	3.2500	2.4200	3.2400	+66.154%	64	1,021	-92.593%
2026-05-05	1.8900	1.9900	1.8600	1.9500	+30.000%	35	1,025	-87.692%
2026-05-04	1.6800	1.6800	1.4800	1.5000	-15.254%	67	1,013	-84.000%
2026-05-01	1.7600	1.9100	1.7600	1.7700	+9.259%	10	993	-86.441%
2026-04-30	1.2500	1.6200	1.2500	1.6200	+32.787%	12	993	-85.185%
2026-04-29	1.2200	1.2200	1.2200	1.2200	-26.506%	1	994	-80.328%
2026-04-27	1.5700	1.6700	1.5700	1.6600	+45.614%	17	994	-85.542%
2026-04-21	1.5100	1.5100	1.1400	1.1400	-16.788%	3	1,000	-78.947%
2026-04-20	1.4200	1.4200	1.3700	1.3700	-7.432%	11	1,000	-82.482%
2026-04-17	1.2400	1.5200	1.2400	1.4800	+33.333%	26	1,002	-83.784%
2026-04-16	1.0000	1.1500	0.9700	1.1100	+46.053%	111	1,007	-78.378%
2026-04-15	0.7600	0.7600	0.7600	0.7600	+13.433%	2	1,001	-68.421%
2026-04-14	0.5300	0.6800	0.5300	0.6700	+45.652%	95	1,001	-64.179%
2026-04-13	0.4000	0.4600	0.4000	0.4600	+2.222%	27	1,008	-47.826%
2026-04-10	0.4500	0.4500	0.4500	0.4500	+9.756%	35	1,014	-46.667%
2026-04-08	0.4400	0.4400	0.4100	0.4100	+17.143%	213	1,014	-41.463%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+16.667%	3	803	-31.429%
2026-03-31	0.3000	0.3000	0.3000	0.3000	+20.000%	2	800	-20.000%
2026-03-30	0.2600	0.2600	0.2500	0.2500	-10.714%	11	798	-4.000%
2026-03-27	0.2800	0.2800	0.2800	0.2800	-6.667%	54	787	-14.286%
2026-03-26	0.3000	0.3000	0.3000	0.3000	-25.000%	50	786	-20.000%
2026-03-25	0.4000	0.4000	0.4000	0.4000	+8.108%	25	736	-40.000%
2026-03-24	0.3700	0.3700	0.3700	0.3700	0.000%	155	735	-35.135%
2026-03-20	0.3700	0.3700	0.3700	0.3700	-5.128%	15	735	-35.135%
2026-03-19	0.4400	0.4400	0.3900	0.3900	-18.750%	121	720	-38.462%
2026-03-18	0.4800	0.4800	0.4800	0.4800	-12.727%	20	699	-50.000%
2026-03-16	0.5500	0.5500	0.5500	0.5500	-21.429%	10	699	-56.364%
2026-03-11	0.6700	0.7100	0.6700	0.7000	+16.667%	11	699	-65.714%
2026-03-09	0.6100	0.6100	0.6000	0.6000	-20.000%	22	696	-60.000%
2026-03-06	0.7500	0.7500	0.7500	0.7500	-1.316%	1	674	-68.000%
2026-03-05	0.7600	0.7600	0.7600	0.7600	-12.644%	1	673	-68.421%
2026-03-04	0.8000	0.8700	0.8000	0.8700	+7.407%	2	673	-72.414%
2026-03-03	0.8000	0.8100	0.8000	0.8100	-29.565%	100	675	-70.370%
2026-02-20	1.1500	1.1500	1.1500	1.1500	-9.449%	1	581	-79.130%
2026-02-18	1.2700	1.2700	1.2700	1.2700	+10.435%	10	581	-81.102%
2026-02-17	1.1500	1.1500	1.1500	1.1500	-22.819%	3	581	-79.130%
2026-02-12	1.4900	1.4900	1.4900	1.4900	-12.865%	1	578	-83.893%
2026-02-11	1.7100	1.7100	1.7100	1.7100	+12.500%	1	578	-85.965%
2026-02-03	1.6700	1.6700	1.5200	1.5200	-26.923%	6	578	-84.211%
2026-02-02	2.0800	2.0800	2.0800	2.0800	-15.447%	30	575	-88.462%
2026-01-28	2.4600	2.4600	2.4600	2.4600	+9.333%	1	575	-90.244%
2026-01-27	2.2500	2.2500	2.2500	2.2500	+0.897%	1	575	-89.333%
2026-01-15	2.2300	2.2300	2.2300	2.2300	-13.566%	1	574	-89.238%
2026-01-13	2.5700	2.5800	2.5700	2.5800	+12.664%	2	574	-90.698%
2026-01-12	2.2900	2.2900	2.2900	2.2900	-0.866%	1	573	-89.520%
2026-01-09	2.3100	2.3100	2.3100	2.3100	0.000%	5	572	-89.610%
2026-01-05	2.3400	2.3400	2.3100	2.3100	+17.857%	500	135	-89.610%
2026-01-02	1.9600	1.9600	1.9600	1.9600	-10.092%	24	135	-87.755%
2025-12-23	2.1000	2.2000	2.1000	2.1800	+30.539%	20	135	-88.991%
2025-12-17	1.6700	1.6700	1.6700	1.6700	-36.015%	50	141	-85.629%
2025-12-12	2.6100	2.6100	2.6100	2.6100	-10.000%	50	141	-90.805%
2025-12-10	2.9000	2.9000	2.9000	2.9000	-13.690%	1	91	-91.724%
2025-12-05	3.3600	3.3600	3.3600	3.3600	+3.385%	10	91	-92.857%
2025-11-26	3.2500	3.2500	3.2500	3.2500	+11.684%	3	91	-92.615%
2025-11-21	2.9100	2.9100	2.9100	2.9100	-4.902%	3	91	-91.753%
2025-11-18	3.0600	3.0600	3.0600	3.0600	-39.406%	23	88	-92.157%
2025-11-12	4.9000	5.0500	4.9000	5.0500	+27.204%	2	88	-95.248%
2025-11-10	3.9700	3.9700	3.9700	3.9700	+13.754%	1	87	-93.955%
2025-11-06	3.7400	3.7400	3.4900	3.4900	-20.682%	60	86	-93.123%
2025-11-05	4.4000	4.4000	4.4000	4.4000	-5.983%	1	28	-94.545%
2025-11-04	4.6800	4.6800	4.6800	4.6800	-10.687%	1	29	-94.872%
2025-10-31	5.1400	5.2400	5.1400	5.2400	-1.689%	2	28	-95.420%
2025-10-30	5.3300	5.3300	5.3300	5.3300	+4.305%	1	26	-95.497%
2025-10-28	4.7500	5.1100	4.7500	5.1100	+16.136%	25	26	-95.303%
2025-10-27	4.3900	4.4000	4.3900	4.4000	+40.127%	3	21	-94.545%
2025-10-20	3.0000	3.1400	3.0000	3.1400	+0.965%	11	21	-92.357%
2025-10-16	3.1100	3.1100	3.1100	3.1100	+6.507%	1	10	-92.283%
2025-10-13	2.9200	2.9200	2.9200	2.9200	-14.118%	1	11	-91.781%
2025-10-06	3.4000	3.4000	3.3900	3.4000	0.000%	10	10	-92.941%

.dark-mode .SWXxjl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SWXxjl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C825SPY Sep 30 2026 825.00 Call (SPY260930C00825000)option OPRA

SPY20260930C825
SPY Sep 30 2026 825.00 Call (SPY260930C00825000)
option OPRA