Dark

SPY20260930C830
SPY Sep 30 2026 830.00 Call (SPY260930C00830000)
option OPRA

EOD

Jul 27, 2026

0.19000.000%(0.0000)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.1900	0.1900	0.1900	0.000%	18	1,056	0.000%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-13.636%	4	1,059	0.000%
2026-07-23	0.2100	0.2200	0.2100	0.2200	-40.541%	11	1,063	-13.636%
2026-07-21	0.3600	0.3700	0.3600	0.3700	+27.586%	50	1,062	-48.649%
2026-07-20	0.3200	0.3200	0.2900	0.2900	-12.121%	35	1,077	-34.483%
2026-07-17	0.4400	0.4500	0.3300	0.3300	-29.787%	76	1,047	-42.424%
2026-07-16	0.6300	0.6300	0.4600	0.4700	-29.851%	35	1,028	-59.574%
2026-07-15	0.7800	0.7800	0.6700	0.6700	+4.688%	21	1,006	-71.642%
2026-07-13	0.8800	0.8800	0.6400	0.6400	-34.694%	31	1,007	-70.313%
2026-07-10	0.9300	1.0000	0.9000	0.9800	+6.522%	26	988	-80.612%
2026-07-09	0.8400	0.9200	0.8400	0.9200	+35.294%	15	986	-79.348%
2026-07-08	0.7000	0.7000	0.6000	0.6800	-20.000%	18	993	-72.059%
2026-07-07	1.0900	1.0900	0.8400	0.8500	-22.018%	13	993	-77.647%
2026-07-06	1.0000	1.1000	1.0000	1.0900	+37.975%	15	992	-82.569%
2026-07-02	1.0200	1.2200	0.7900	0.7900	-21.000%	20	989	-75.949%
2026-07-01	0.9500	1.1700	0.9500	1.0000	-9.910%	14	989	-81.000%
2026-06-30	1.0200	1.1300	1.0200	1.1100	+16.842%	14	1,063	-82.883%
2026-06-29	0.7700	0.9700	0.7200	0.9500	+30.137%	152	1,064	-80.000%
2026-06-26	0.7000	0.8400	0.6800	0.7300	-2.667%	1,230	1,069	-73.973%
2026-06-25	0.7800	0.8800	0.7500	0.7500	-6.250%	28	928	-74.667%
2026-06-24	0.9400	0.9600	0.8000	0.8000	-13.043%	17	923	-76.250%
2026-06-23	0.8900	1.1600	0.8800	0.9200	-48.889%	10	922	-79.348%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-2.174%	1	919	-89.444%
2026-06-18	1.6600	1.8500	1.6600	1.8400	+34.307%	23	903	-89.674%
2026-06-17	2.1300	2.1300	1.3700	1.3700	-35.981%	86	903	-86.131%
2026-06-16	2.6000	2.6000	2.1400	2.1400	-31.410%	25	903	-91.121%
2026-06-15	2.5400	3.2600	2.5400	3.1200	+72.376%	29	912	-93.910%
2026-06-12	1.9300	2.3700	1.8100	1.8100	-4.737%	11	912	-89.503%
2026-06-11	1.3300	1.9500	1.2500	1.9000	+49.606%	51	912	-90.000%
2026-06-10	1.5500	1.6900	1.2700	1.2700	-27.011%	11	926	-85.039%
2026-06-09	2.0400	2.2700	1.1200	1.7400	-7.937%	588	927	-89.080%
2026-06-08	2.2200	2.2200	1.8900	1.8900	+2.162%	240	789	-89.947%
2026-06-05	2.4000	2.4000	1.7700	1.8500	-42.188%	114	723	-89.730%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-28.889%	1	758	-94.063%
2026-06-02	4.2600	4.5000	4.2600	4.5000	+5.140%	5	758	-95.778%
2026-06-01	3.8300	4.4600	3.8300	4.2800	+7.268%	4	756	-95.561%
2026-05-29	4.7000	4.7000	3.9900	3.9900	-9.318%	2	756	-95.238%
2026-05-28	4.1700	4.4000	4.1700	4.4000	+17.021%	57	756	-95.682%
2026-05-27	3.9000	4.1200	3.7600	3.7600	-2.083%	30	744	-94.947%
2026-05-26	3.8800	3.9500	3.8400	3.8400	+12.941%	5	750	-95.052%
2026-05-22	3.6000	3.7500	3.4000	3.4000	+28.302%	5	747	-94.412%
2026-05-21	2.6500	2.6500	2.6500	2.6500	-11.667%	1	747	-92.830%
2026-05-20	2.8000	3.0000	2.8000	3.0000	+42.857%	19	747	-93.667%
2026-05-19	2.4600	2.5100	2.1000	2.1000	-9.483%	3	750	-90.952%
2026-05-18	2.8300	2.8300	2.3200	2.3200	-30.952%	41	750	-91.810%
2026-05-15	3.9500	3.9500	3.3600	3.3600	-33.728%	24	750	-94.345%
2026-05-14	4.4700	5.2800	4.4700	5.0700	+20.428%	16	739	-96.252%
2026-05-13	3.5600	4.2600	3.5600	4.2100	+32.390%	535	736	-95.487%
2026-05-12	3.0700	3.1800	2.5800	3.1800	-7.289%	54	736	-94.025%
2026-05-11	3.3800	3.5800	3.3700	3.4300	+14.333%	26	736	-94.461%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+26.050%	3	260	-93.667%
2026-05-06	2.0500	2.4200	2.0500	2.3800	+42.515%	44	263	-92.017%
2026-05-05	1.6800	1.6800	1.6700	1.6700	+33.600%	3	224	-88.623%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-22.360%	1	224	-84.800%
2026-05-01	1.4700	1.6200	1.4700	1.6100	+18.382%	66	194	-88.199%
2026-04-30	1.3600	1.3600	1.3600	1.3600	+36.000%	1	194	-86.029%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-25.373%	1	194	-81.000%
2026-04-27	1.4500	1.4500	1.3400	1.3400	+3.077%	2	194	-85.821%
2026-04-24	1.2700	1.3000	1.2700	1.3000	+12.069%	6	193	-85.385%
2026-04-23	1.1600	1.1600	1.1600	1.1600	-2.521%	1	194	-83.621%
2026-04-22	1.1200	1.1900	1.1200	1.1900	+3.478%	2	194	-84.034%
2026-04-21	1.2900	1.2900	1.1500	1.1500	-11.538%	21	210	-83.478%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-5.797%	1	210	-85.385%
2026-04-17	1.0300	1.3800	1.0300	1.3800	+45.263%	23	209	-86.232%
2026-04-16	0.9500	0.9500	0.9500	0.9500	+18.750%	1	188	-80.000%
2026-04-15	0.8200	0.8200	0.8000	0.8000	+60.000%	2	187	-76.250%
2026-04-14	0.4800	0.5000	0.4800	0.5000	+25.000%	4	186	-62.000%
2026-04-13	0.3700	0.4000	0.3700	0.4000	+42.857%	4	187	-52.500%
2026-04-07	0.2800	0.2800	0.2800	0.2800	-3.448%	1	184	-32.143%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+7.407%	10	184	-34.483%
2026-03-26	0.2700	0.2700	0.2700	0.2700	-27.027%	1	174	-29.630%
2026-03-25	0.3700	0.3700	0.3700	0.3700	+5.714%	1	174	-48.649%
2026-03-20	0.3500	0.3500	0.3500	0.3500	-44.444%	1	174	-45.714%
2026-03-06	0.6100	0.6400	0.6100	0.6300	-4.545%	4	174	-69.841%
2026-03-05	0.7300	0.7300	0.6500	0.6600	+1.538%	3	173	-71.212%
2026-03-03	0.6400	0.6700	0.6400	0.6500	-40.909%	4	171	-70.769%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+8.911%	1	173	-82.727%
2026-02-24	1.0100	1.0100	1.0100	1.0100	+1.000%	2	173	-81.188%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+2.041%	1	171	-81.000%
2026-02-17	0.9800	0.9800	0.9800	0.9800	-30.496%	2	171	-80.612%
2026-02-06	1.3800	1.4100	1.3800	1.4100	-20.339%	2	171	-86.525%
2026-02-02	1.7700	1.7700	1.7700	1.7700	-8.763%	1	172	-89.266%
2026-01-15	1.9400	1.9400	1.9400	1.9400	-21.774%	1	172	-90.206%
2026-01-07	2.4800	2.4800	2.4800	2.4800	+27.179%	1	172	-92.339%
2025-12-31	1.9500	1.9500	1.9500	1.9500	-1.515%	21	173	-90.256%
2025-12-30	1.9800	1.9800	1.9800	1.9800	-1.980%	1	173	-90.404%
2025-12-24	2.0200	2.0200	2.0200	2.0200	+9.783%	1	173	-90.594%
2025-12-23	1.8400	1.8400	1.8400	1.8400	+7.602%	1	173	-89.674%
2025-12-22	1.7300	1.7300	1.7100	1.7100	-26.923%	3	175	-88.889%
2025-12-12	2.3400	2.3400	2.3400	2.3400	-12.360%	50	175	-91.880%
2025-12-11	2.5800	2.6700	2.5800	2.6700	+1.908%	71	225	-92.884%
2025-12-09	2.6200	2.6200	2.6200	2.6200	-5.755%	1	197	-92.748%
2025-12-08	2.7800	2.7800	2.7800	2.7800	-1.767%	2	197	-93.165%
2025-12-03	2.8100	2.8300	2.8100	2.8300	+2.536%	2	198	-93.286%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-12.658%	1	196	-93.116%
2025-11-28	3.1600	3.1600	3.1600	3.1600	-24.221%	1	195	-93.987%
2025-11-13	4.1700	4.1700	4.1700	4.1700	-9.348%	1	194	-95.444%
2025-11-12	4.6000	4.6000	4.6000	4.6000	+5.263%	1	193	-95.870%
2025-11-11	4.0900	4.3700	4.0900	4.3700	+11.480%	8	193	-95.652%
2025-11-10	3.6400	3.9200	3.6400	3.9200	+49.049%	5	195	-95.153%
2025-11-07	2.7800	2.8100	2.6300	2.6300	-21.257%	27	191	-92.776%
2025-11-06	3.3400	3.3400	3.3400	3.3400	-14.359%	1	172	-94.311%
2025-11-05	3.9000	3.9000	3.9000	3.9000	-1.763%	1	172	-95.128%
2025-11-04	4.1900	4.3500	3.9700	3.9700	-16.421%	43	171	-95.214%
2025-11-03	4.7400	4.7500	4.7400	4.7500	+0.849%	3	128	-96.000%
2025-10-31	4.7100	4.7100	4.7100	4.7100	+5.134%	1	128	-95.966%
2025-10-30	4.4800	4.4800	4.4800	4.4800	-13.514%	2	128	-95.759%
2025-10-29	5.2100	5.2100	5.1800	5.1800	+3.187%	2	128	-96.332%
2025-10-28	4.2700	5.0300	4.2700	5.0200	+34.946%	17	127	-96.215%
2025-10-27	3.4800	3.7200	3.4800	3.7200	+37.778%	12	109	-94.892%
2025-10-23	2.5400	2.7000	2.5400	2.7000	+6.299%	175	109	-92.963%
2025-10-22	2.7300	2.7300	2.5400	2.5400	-9.929%	31	34	-92.520%
2025-10-21	2.8200	2.8200	2.8200	2.8200	+32.394%	2	9	-93.262%
2025-10-14	2.1200	2.1300	2.1200	2.1300	-13.765%	11	7	-91.080%
2025-10-10	2.4700	2.4700	2.4700	2.4700	-15.411%	1	2	-92.308%
2025-10-03	2.9200	2.9200	2.9200	2.9200	0.000%	1	1	-93.493%

.dark-mode .hqkV2r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hqkV2r{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C830SPY Sep 30 2026 830.00 Call (SPY260930C00830000)option OPRA

SPY20260930C830
SPY Sep 30 2026 830.00 Call (SPY260930C00830000)
option OPRA