Dark

SPY20260930C840
SPY Sep 30 2026 840.00 Call (SPY260930C00840000)
option OPRA

EOD

Jul 27, 2026

0.1300-43.478%(-0.1000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1300	0.1300	0.1300	0.1300	-43.478%	4	627	0.000%
2026-07-22	0.2300	0.2300	0.2300	0.2300	-4.167%	6	627	-43.478%
2026-07-21	0.2100	0.2400	0.2100	0.2400	+14.286%	6	621	-45.833%
2026-07-20	0.2100	0.2100	0.2100	0.2100	-27.586%	10	615	-38.095%
2026-07-16	0.3900	0.3900	0.2900	0.2900	-34.091%	6	622	-55.172%
2026-07-15	0.4600	0.4800	0.4100	0.4400	+7.317%	19	622	-70.455%
2026-07-14	0.4100	0.4100	0.4100	0.4100	-25.455%	3	605	-68.293%
2026-07-13	0.5500	0.5500	0.5500	0.5500	0.000%	2	605	-76.364%
2026-07-09	0.5000	0.5500	0.5000	0.5500	-1.786%	26	605	-76.364%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-20.000%	1	584	-76.786%
2026-07-06	0.6000	0.7100	0.6000	0.7000	+7.692%	144	585	-81.429%
2026-07-02	0.7800	0.7800	0.6500	0.6500	+1.563%	2	594	-80.000%
2026-07-01	0.7400	0.7700	0.6400	0.6400	-13.514%	16	594	-79.688%
2026-06-30	0.6900	0.7400	0.6900	0.7400	+17.460%	39	586	-82.432%
2026-06-29	0.6300	0.6300	0.6300	0.6300	+43.182%	50	569	-79.365%
2026-06-26	0.4400	0.4400	0.4400	0.4400	-21.429%	2	569	-70.455%
2026-06-25	0.5600	0.5600	0.5600	0.5600	-6.667%	2	567	-76.786%
2026-06-24	0.6100	0.6100	0.6000	0.6000	-1.639%	25	565	-78.333%
2026-06-23	0.5900	0.7200	0.5900	0.6100	-35.106%	37	574	-78.689%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-16.071%	1	570	-86.170%
2026-06-18	1.1200	1.1200	1.1200	1.1200	+17.895%	2	568	-88.393%
2026-06-17	1.4400	1.4400	0.9500	0.9500	-38.710%	9	568	-86.316%
2026-06-16	1.8300	1.8300	1.5500	1.5500	-19.271%	12	568	-91.613%
2026-06-15	1.7300	2.2000	1.7300	1.9200	+52.381%	30	539	-93.229%
2026-06-12	1.3800	1.3800	1.2600	1.2600	-2.326%	3	539	-89.683%
2026-06-11	0.8400	1.2900	0.8400	1.2900	+17.273%	45	539	-89.922%
2026-06-10	1.1000	1.1000	1.1000	1.1000	+14.583%	1	528	-88.182%
2026-06-09	1.0000	1.0000	0.9600	0.9600	-24.409%	4	529	-86.458%
2026-06-08	1.3700	1.4800	1.2600	1.2700	+22.115%	14	529	-89.764%
2026-06-05	1.4600	1.4600	1.0400	1.0400	-62.455%	25	532	-87.500%
2026-06-04	2.2600	2.7700	2.2600	2.7700	-7.358%	23	527	-95.307%
2026-06-02	3.1100	3.1100	2.9900	2.9900	-4.473%	12	507	-95.652%
2026-06-01	3.1300	3.1300	3.1300	3.1300	-8.211%	1	513	-95.847%
2026-05-29	3.4100	3.4100	3.4100	3.4100	+23.105%	1	514	-96.188%
2026-05-26	2.7500	2.7700	2.7500	2.7700	+9.055%	14	515	-95.307%
2026-05-22	2.5400	2.5400	2.5400	2.5400	+14.932%	3	520	-94.882%
2026-05-21	2.2100	2.2100	2.2100	2.2100	+30.769%	2	523	-94.118%
2026-05-18	1.8400	1.8400	1.6900	1.6900	-31.579%	16	523	-92.308%
2026-05-15	2.6900	2.6900	2.4700	2.4700	-33.957%	73	526	-94.737%
2026-05-14	3.4000	3.9800	3.4000	3.7400	+25.084%	23	490	-96.524%
2026-05-13	2.7800	3.0200	2.7800	2.9900	+28.879%	21	481	-95.652%
2026-05-12	2.3600	2.3600	1.9400	2.3200	-11.111%	53	481	-94.397%
2026-05-11	2.3000	2.6700	2.3000	2.6100	+17.568%	13	481	-95.019%
2026-05-08	2.1800	2.3100	2.1600	2.2200	+12.690%	58	531	-94.144%
2026-05-06	1.5300	1.9700	1.5300	1.9700	+121.348%	30	484	-93.401%
2026-05-04	0.8600	0.8900	0.8600	0.8900	-19.091%	3	474	-85.393%
2026-05-01	1.1800	1.1800	1.0900	1.1000	+22.222%	22	461	-88.182%
2026-04-30	0.9000	0.9000	0.9000	0.9000	+12.500%	40	461	-85.556%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-16.667%	15	437	-83.750%
2026-04-24	0.9200	0.9600	0.9200	0.9600	+20.000%	27	437	-86.458%
2026-04-23	0.8000	0.8000	0.8000	0.8000	+8.108%	1	438	-83.750%
2026-04-21	0.7400	0.7400	0.7400	0.7400	-14.943%	1	437	-82.432%
2026-04-20	0.9300	0.9300	0.8700	0.8700	-2.247%	19	437	-85.057%
2026-04-17	0.8300	0.8900	0.8300	0.8900	+41.270%	16	438	-85.393%
2026-04-16	0.6300	0.6300	0.6300	0.6300	+46.512%	2	425	-79.365%
2026-04-14	0.3700	0.4300	0.3700	0.4300	+43.333%	16	423	-69.767%
2026-04-09	0.3000	0.3000	0.3000	0.3000	+50.000%	1	408	-56.667%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-20.000%	1	407	-35.000%
2026-03-19	0.2800	0.2800	0.2500	0.2500	-19.355%	5	406	-48.000%
2026-03-18	0.3000	0.3100	0.3000	0.3100	-27.907%	2	407	-58.065%
2026-03-12	0.4300	0.4300	0.4300	0.4300	0.000%	1	406	-69.767%
2026-03-10	0.4300	0.4300	0.4300	0.4300	-6.522%	70	405	-69.767%
2026-03-06	0.4600	0.4600	0.4600	0.4600	-9.804%	10	405	-71.739%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-5.556%	10	395	-74.510%
2026-03-04	0.5400	0.5400	0.5400	0.5400	+1.887%	1	392	-75.926%
2026-03-03	0.5300	0.5300	0.5300	0.5300	-15.873%	20	392	-75.472%
2026-03-02	0.5800	0.6300	0.5800	0.6300	-42.727%	261	372	-79.365%
2026-02-10	1.1000	1.1000	1.1000	1.1000	+3.774%	8	124	-88.182%
2026-02-06	1.0100	1.0600	1.0100	1.0600	+21.839%	20	116	-87.736%
2026-02-05	0.8800	0.9000	0.8300	0.8700	-32.558%	5	96	-85.057%
2026-02-03	1.2900	1.2900	1.2900	1.2900	-3.008%	10	96	-89.922%
2026-02-02	1.3300	1.3300	1.3300	1.3300	+10.833%	1	96	-90.226%
2026-01-29	1.2000	1.2000	1.2000	1.2000	+12.150%	1	97	-89.167%
2026-01-21	1.0400	1.0700	1.0400	1.0700	+21.591%	11	97	-87.850%
2026-01-20	1.0500	1.0500	0.8800	0.8800	-40.541%	23	103	-85.227%
2026-01-16	1.4800	1.4800	1.4800	1.4800	-11.905%	1	87	-91.216%
2026-01-09	1.6800	1.6800	1.6800	1.6800	-11.111%	2	87	-92.262%
2026-01-07	1.8900	1.8900	1.8900	1.8900	+50.000%	1	89	-93.122%
2026-01-02	1.2700	1.2700	1.2600	1.2600	-19.231%	2	89	-89.683%
2025-12-29	1.5600	1.5600	1.5600	1.5600	+10.638%	1	91	-91.667%
2025-12-23	1.4100	1.4100	1.4100	1.4100	-16.071%	11	91	-90.780%
2025-12-12	1.6800	1.6800	1.6800	1.6800	-18.049%	1	99	-92.262%
2025-12-09	2.0500	2.0500	2.0500	2.0500	-15.289%	1	98	-93.659%
2025-11-28	2.3000	2.4400	2.3000	2.4200	+30.811%	3	98	-94.628%
2025-11-25	1.8500	1.8500	1.8500	1.8500	-9.314%	2	97	-92.973%
2025-11-24	2.0400	2.0400	2.0400	2.0400	+5.155%	39	97	-93.627%
2025-11-21	2.0200	2.0200	1.9400	1.9400	0.000%	36	58	-93.299%
2025-11-20	2.1200	2.1200	1.9400	1.9400	-5.825%	2	76	-93.299%
2025-11-19	2.0600	2.0600	1.8900	2.0600	+6.186%	7	76	-93.689%
2025-11-18	1.9800	2.0300	1.9400	1.9400	-22.709%	40	76	-93.299%
2025-11-17	2.5100	2.5100	2.5100	2.5100	-11.620%	1	105	-94.821%
2025-11-13	2.8400	2.8400	2.8400	2.8400	-24.267%	1	105	-95.423%
2025-11-12	3.7500	3.7500	3.7500	3.7500	+13.636%	1	105	-96.533%
2025-11-11	3.3000	3.3000	3.3000	3.3000	+19.134%	10	105	-96.061%
2025-11-10	2.7700	2.7700	2.7700	2.7700	+31.905%	2	100	-95.307%
2025-11-07	2.1000	2.1000	2.1000	2.1000	-18.605%	1	102	-93.810%
2025-11-06	2.9900	2.9900	2.4500	2.5800	-33.161%	10	101	-94.961%
2025-11-03	3.9200	3.9200	3.8400	3.8600	+1.312%	16	95	-96.632%
2025-10-31	3.7900	3.8100	3.7900	3.8100	+5.540%	66	95	-96.588%
2025-10-30	3.6100	3.6100	3.6100	3.6100	-14.048%	21	29	-96.399%
2025-10-29	4.2000	4.2000	4.2000	4.2000	+3.448%	1	10	-96.905%
2025-10-28	3.5200	4.0600	3.5200	4.0600	+46.570%	4	9	-96.798%
2025-10-27	2.7700	2.7700	2.7700	2.7700	+31.905%	4	10	-95.307%
2025-10-23	2.0600	2.1000	2.0600	2.1000	0.000%	3	10	-93.810%
2025-10-20	2.1000	2.1000	2.1000	2.1000	+12.299%	1	7	-93.810%
2025-10-10	1.8700	1.8700	1.8700	1.8700	-13.825%	4	7	-93.048%
2025-10-07	2.1700	2.1700	2.1700	2.1700	-6.061%	1	3	-94.009%
2025-10-06	2.3100	2.3100	2.3100	2.3100	+19.072%	2	3	-94.372%
2025-10-02	1.9400	1.9400	1.9400	1.9400	+2.105%	1	1	-93.299%
2025-10-01	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	-93.158%

.dark-mode .cBbkvH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cBbkvH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C840SPY Sep 30 2026 840.00 Call (SPY260930C00840000)option OPRA

SPY20260930C840
SPY Sep 30 2026 840.00 Call (SPY260930C00840000)
option OPRA