Dark

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

EOD

Sep 10, 2026

0.0300-25.000%(-0.0100)3

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%	3	1,611	0.000%
2026-09-09	0.0400	0.0400	0.0300	0.0400	0.000%	11	1,611	-25.000%
2026-09-08	0.0400	0.0400	0.0400	0.0400	-20.000%	7	1,622	-25.000%
2026-09-04	0.0500	0.0500	0.0500	0.0500	-44.444%	13	1,624	-40.000%
2026-09-03	0.0900	0.0900	0.0800	0.0900	+50.000%	8	1,624	-66.667%
2026-09-02	0.0600	0.0600	0.0600	0.0600	+50.000%	100	1,624	-50.000%
2026-09-01	0.0500	0.0500	0.0400	0.0400	-42.857%	3	1,562	-25.000%
2026-08-31	0.0600	0.0700	0.0600	0.0700	-30.000%	3	1,562	-57.143%
2026-08-28	0.1600	0.1700	0.1000	0.1000	-37.500%	7	1,561	-70.000%
2026-08-27	0.1100	0.1600	0.1100	0.1600	+23.077%	24	1,559	-81.250%
2026-08-26	0.1400	0.1400	0.1100	0.1300	0.000%	57	1,572	-76.923%
2026-08-25	0.1400	0.1400	0.1200	0.1300	+8.333%	18	1,571	-76.923%
2026-08-24	0.1100	0.1300	0.1000	0.1200	-7.692%	20	1,562	-75.000%
2026-08-21	0.1400	0.1400	0.1300	0.1300	0.000%	5	1,554	-76.923%
2026-08-20	0.1600	0.1600	0.1300	0.1300	-40.909%	5	1,551	-76.923%
2026-08-19	0.2600	0.3400	0.2200	0.2200	0.000%	26	1,551	-86.364%
2026-08-18	0.2700	0.2700	0.2200	0.2200	-45.000%	18	1,548	-86.364%
2026-08-17	0.6200	0.6200	0.4000	0.4000	-40.299%	125	1,549	-92.500%
2026-08-14	0.8000	0.8100	0.6400	0.6700	-28.723%	221	1,631	-95.522%
2026-08-13	0.8800	1.2500	0.7900	0.9400	+54.098%	1,105	1,522	-96.809%
2026-08-12	0.8000	0.8000	0.6100	0.6100	-12.857%	504	1,422	-95.082%
2026-08-11	0.9800	0.9800	0.6500	0.7000	-23.913%	335	1,371	-95.714%
2026-08-10	1.0700	1.0700	0.8900	0.9200	-10.680%	218	1,173	-96.739%
2026-08-07	0.9400	1.1500	0.9400	1.0300	+33.766%	358	1,075	-97.087%
2026-08-06	1.0500	1.0500	0.6900	0.7700	-35.294%	327	1,180	-96.104%
2026-08-05	2.4000	2.5100	1.1700	1.1900	-30.000%	334	1,033	-97.479%
2026-08-04	0.9200	1.8200	0.9200	1.7000	+220.755%	296	1,015	-98.235%
2026-08-03	0.2900	0.5300	0.2900	0.5300	+152.381%	5	1,070	-94.340%
2026-07-28	0.2000	0.2100	0.2000	0.2100	+10.526%	24	1,071	-85.714%
2026-07-27	0.1900	0.1900	0.1900	0.1900	0.000%	18	1,056	-84.211%
2026-07-24	0.1900	0.1900	0.1900	0.1900	-13.636%	4	1,059	-84.211%
2026-07-23	0.2100	0.2200	0.2100	0.2200	-40.541%	11	1,063	-86.364%
2026-07-21	0.3600	0.3700	0.3600	0.3700	+27.586%	50	1,062	-91.892%
2026-07-20	0.3200	0.3200	0.2900	0.2900	-12.121%	35	1,077	-89.655%
2026-07-17	0.4400	0.4500	0.3300	0.3300	-29.787%	76	1,047	-90.909%
2026-07-16	0.6300	0.6300	0.4600	0.4700	-29.851%	35	1,028	-93.617%
2026-07-15	0.7800	0.7800	0.6700	0.6700	+4.688%	21	1,006	-95.522%
2026-07-13	0.8800	0.8800	0.6400	0.6400	-34.694%	31	1,007	-95.313%
2026-07-10	0.9300	1.0000	0.9000	0.9800	+6.522%	26	988	-96.939%
2026-07-09	0.8400	0.9200	0.8400	0.9200	+35.294%	15	986	-96.739%
2026-07-08	0.7000	0.7000	0.6000	0.6800	-20.000%	18	993	-95.588%
2026-07-07	1.0900	1.0900	0.8400	0.8500	-22.018%	13	993	-96.471%
2026-07-06	1.0000	1.1000	1.0000	1.0900	+37.975%	15	992	-97.248%
2026-07-02	1.0200	1.2200	0.7900	0.7900	-21.000%	20	989	-96.203%
2026-07-01	0.9500	1.1700	0.9500	1.0000	-9.910%	14	989	-97.000%
2026-06-30	1.0200	1.1300	1.0200	1.1100	+16.842%	14	1,063	-97.297%
2026-06-29	0.7700	0.9700	0.7200	0.9500	+30.137%	152	1,064	-96.842%
2026-06-26	0.7000	0.8400	0.6800	0.7300	-2.667%	1,230	1,069	-95.890%
2026-06-25	0.7800	0.8800	0.7500	0.7500	-6.250%	28	928	-96.000%
2026-06-24	0.9400	0.9600	0.8000	0.8000	-13.043%	17	923	-96.250%
2026-06-23	0.8900	1.1600	0.8800	0.9200	-48.889%	10	922	-96.739%
2026-06-22	1.8000	1.8000	1.8000	1.8000	-2.174%	1	919	-98.333%
2026-06-18	1.6600	1.8500	1.6600	1.8400	+34.307%	23	903	-98.370%
2026-06-17	2.1300	2.1300	1.3700	1.3700	-35.981%	86	903	-97.810%
2026-06-16	2.6000	2.6000	2.1400	2.1400	-31.410%	25	903	-98.598%
2026-06-15	2.5400	3.2600	2.5400	3.1200	+72.376%	29	912	-99.038%
2026-06-12	1.9300	2.3700	1.8100	1.8100	-4.737%	11	912	-98.343%
2026-06-11	1.3300	1.9500	1.2500	1.9000	+49.606%	51	912	-98.421%
2026-06-10	1.5500	1.6900	1.2700	1.2700	-27.011%	11	926	-97.638%
2026-06-09	2.0400	2.2700	1.1200	1.7400	-7.937%	588	927	-98.276%
2026-06-08	2.2200	2.2200	1.8900	1.8900	+2.162%	240	789	-98.413%
2026-06-05	2.4000	2.4000	1.7700	1.8500	-42.188%	114	723	-98.378%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-28.889%	1	758	-99.063%
2026-06-02	4.2600	4.5000	4.2600	4.5000	+5.140%	5	758	-99.333%
2026-06-01	3.8300	4.4600	3.8300	4.2800	+7.268%	4	756	-99.299%
2026-05-29	4.7000	4.7000	3.9900	3.9900	-9.318%	2	756	-99.248%
2026-05-28	4.1700	4.4000	4.1700	4.4000	+17.021%	57	756	-99.318%
2026-05-27	3.9000	4.1200	3.7600	3.7600	-2.083%	30	744	-99.202%
2026-05-26	3.8800	3.9500	3.8400	3.8400	+12.941%	5	750	-99.219%
2026-05-22	3.6000	3.7500	3.4000	3.4000	+28.302%	5	747	-99.118%
2026-05-21	2.6500	2.6500	2.6500	2.6500	-11.667%	1	747	-98.868%
2026-05-20	2.8000	3.0000	2.8000	3.0000	+42.857%	19	747	-99.000%
2026-05-19	2.4600	2.5100	2.1000	2.1000	-9.483%	3	750	-98.571%
2026-05-18	2.8300	2.8300	2.3200	2.3200	-30.952%	41	750	-98.707%
2026-05-15	3.9500	3.9500	3.3600	3.3600	-33.728%	24	750	-99.107%
2026-05-14	4.4700	5.2800	4.4700	5.0700	+20.428%	16	739	-99.408%
2026-05-13	3.5600	4.2600	3.5600	4.2100	+32.390%	535	736	-99.287%
2026-05-12	3.0700	3.1800	2.5800	3.1800	-7.289%	54	736	-99.057%
2026-05-11	3.3800	3.5800	3.3700	3.4300	+14.333%	26	736	-99.125%
2026-05-08	3.0000	3.0000	3.0000	3.0000	+26.050%	3	260	-99.000%
2026-05-06	2.0500	2.4200	2.0500	2.3800	+42.515%	44	263	-98.739%
2026-05-05	1.6800	1.6800	1.6700	1.6700	+33.600%	3	224	-98.204%
2026-05-04	1.2500	1.2500	1.2500	1.2500	-22.360%	1	224	-97.600%
2026-05-01	1.4700	1.6200	1.4700	1.6100	+18.382%	66	194	-98.137%
2026-04-30	1.3600	1.3600	1.3600	1.3600	+36.000%	1	194	-97.794%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-25.373%	1	194	-97.000%
2026-04-27	1.4500	1.4500	1.3400	1.3400	+3.077%	2	194	-97.761%
2026-04-24	1.2700	1.3000	1.2700	1.3000	+12.069%	6	193	-97.692%
2026-04-23	1.1600	1.1600	1.1600	1.1600	-2.521%	1	194	-97.414%
2026-04-22	1.1200	1.1900	1.1200	1.1900	+3.478%	2	194	-97.479%
2026-04-21	1.2900	1.2900	1.1500	1.1500	-11.538%	21	210	-97.391%
2026-04-20	1.3000	1.3000	1.3000	1.3000	-5.797%	1	210	-97.692%
2026-04-17	1.0300	1.3800	1.0300	1.3800	+45.263%	23	209	-97.826%
2026-04-16	0.9500	0.9500	0.9500	0.9500	+18.750%	1	188	-96.842%
2026-04-15	0.8200	0.8200	0.8000	0.8000	+60.000%	2	187	-96.250%
2026-04-14	0.4800	0.5000	0.4800	0.5000	+25.000%	4	186	-94.000%
2026-04-13	0.3700	0.4000	0.3700	0.4000	+42.857%	4	187	-92.500%
2026-04-07	0.2800	0.2800	0.2800	0.2800	-3.448%	1	184	-89.286%
2026-04-01	0.2900	0.2900	0.2900	0.2900	+7.407%	10	184	-89.655%
2026-03-26	0.2700	0.2700	0.2700	0.2700	-27.027%	1	174	-88.889%
2026-03-25	0.3700	0.3700	0.3700	0.3700	+5.714%	1	174	-91.892%
2026-03-20	0.3500	0.3500	0.3500	0.3500	-44.444%	1	174	-91.429%
2026-03-06	0.6100	0.6400	0.6100	0.6300	-4.545%	4	174	-95.238%
2026-03-05	0.7300	0.7300	0.6500	0.6600	+1.538%	3	173	-95.455%
2026-03-03	0.6400	0.6700	0.6400	0.6500	-40.909%	4	171	-95.385%
2026-02-25	1.1000	1.1000	1.1000	1.1000	+8.911%	1	173	-97.273%
2026-02-24	1.0100	1.0100	1.0100	1.0100	+1.000%	2	173	-97.030%
2026-02-19	1.0000	1.0000	1.0000	1.0000	+2.041%	1	171	-97.000%
2026-02-17	0.9800	0.9800	0.9800	0.9800	-30.496%	2	171	-96.939%
2026-02-06	1.3800	1.4100	1.3800	1.4100	-20.339%	2	171	-97.872%
2026-02-02	1.7700	1.7700	1.7700	1.7700	-8.763%	1	172	-98.305%
2026-01-15	1.9400	1.9400	1.9400	1.9400	-21.774%	1	172	-98.454%
2026-01-07	2.4800	2.4800	2.4800	2.4800	+27.179%	1	172	-98.790%
2025-12-31	1.9500	1.9500	1.9500	1.9500	-1.515%	21	173	-98.462%
2025-12-30	1.9800	1.9800	1.9800	1.9800	-1.980%	1	173	-98.485%
2025-12-24	2.0200	2.0200	2.0200	2.0200	+9.783%	1	173	-98.515%
2025-12-23	1.8400	1.8400	1.8400	1.8400	+7.602%	1	173	-98.370%
2025-12-22	1.7300	1.7300	1.7100	1.7100	-26.923%	3	175	-98.246%
2025-12-12	2.3400	2.3400	2.3400	2.3400	-12.360%	50	175	-98.718%
2025-12-11	2.5800	2.6700	2.5800	2.6700	+1.908%	71	225	-98.876%
2025-12-09	2.6200	2.6200	2.6200	2.6200	-5.755%	1	197	-98.855%
2025-12-08	2.7800	2.7800	2.7800	2.7800	-1.767%	2	197	-98.921%
2025-12-03	2.8100	2.8300	2.8100	2.8300	+2.536%	2	198	-98.940%
2025-12-02	2.7600	2.7600	2.7600	2.7600	-12.658%	1	196	-98.913%
2025-11-28	3.1600	3.1600	3.1600	3.1600	-24.221%	1	195	-99.051%
2025-11-13	4.1700	4.1700	4.1700	4.1700	-9.348%	1	194	-99.281%
2025-11-12	4.6000	4.6000	4.6000	4.6000	+5.263%	1	193	-99.348%
2025-11-11	4.0900	4.3700	4.0900	4.3700	+11.480%	8	193	-99.314%
2025-11-10	3.6400	3.9200	3.6400	3.9200	+49.049%	5	195	-99.235%
2025-11-07	2.7800	2.8100	2.6300	2.6300	-21.257%	27	191	-98.859%
2025-11-06	3.3400	3.3400	3.3400	3.3400	-14.359%	1	172	-99.102%
2025-11-05	3.9000	3.9000	3.9000	3.9000	-1.763%	1	172	-99.231%
2025-11-04	4.1900	4.3500	3.9700	3.9700	-16.421%	43	171	-99.244%
2025-11-03	4.7400	4.7500	4.7400	4.7500	+0.849%	3	128	-99.368%
2025-10-31	4.7100	4.7100	4.7100	4.7100	+5.134%	1	128	-99.363%
2025-10-30	4.4800	4.4800	4.4800	4.4800	-13.514%	2	128	-99.330%
2025-10-29	5.2100	5.2100	5.1800	5.1800	+3.187%	2	128	-99.421%
2025-10-28	4.2700	5.0300	4.2700	5.0200	+34.946%	17	127	-99.402%
2025-10-27	3.4800	3.7200	3.4800	3.7200	+37.778%	12	109	-99.194%
2025-10-23	2.5400	2.7000	2.5400	2.7000	+6.299%	175	109	-98.889%
2025-10-22	2.7300	2.7300	2.5400	2.5400	-9.929%	31	34	-98.819%
2025-10-21	2.8200	2.8200	2.8200	2.8200	+32.394%	2	9	-98.936%
2025-10-14	2.1200	2.1300	2.1200	2.1300	-13.765%	11	7	-98.592%
2025-10-10	2.4700	2.4700	2.4700	2.4700	-15.411%	1	2	-98.785%
2025-10-03	2.9200	2.9200	2.9200	2.9200	0.000%	1	1	-98.973%

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