Dark

SPY20260930C845
SPY Sep 30 2026 845.00 Call (SPY260930C00845000)
option OPRA

EOD

Sep 10, 2026

0.0200-33.333%(-0.0100)2,636

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0200	0.0300	0.0100	0.0200	-33.333%	2,636	2,255	0.000%
2026-09-04	0.0300	0.0300	0.0300	0.0300	-40.000%	1	446	-33.333%
2026-09-03	0.0300	0.0500	0.0300	0.0500	+150.000%	26	446	-60.000%
2026-09-01	0.0200	0.0200	0.0200	0.0200	-33.333%	30	434	0.000%
2026-08-31	0.0300	0.0300	0.0300	0.0300	-57.143%	20	434	-33.333%
2026-08-28	0.0700	0.0700	0.0700	0.0700	-22.222%	3	450	-71.429%
2026-08-27	0.0600	0.0900	0.0600	0.0900	+28.571%	5	450	-77.778%
2026-08-25	0.0700	0.0700	0.0700	0.0700	-12.500%	3	449	-71.429%
2026-08-24	0.0600	0.0800	0.0600	0.0800	+14.286%	31	449	-75.000%
2026-08-21	0.0700	0.0700	0.0700	0.0700	-30.000%	16	434	-71.429%
2026-08-19	0.1100	0.1100	0.0900	0.1000	+11.111%	6	419	-80.000%
2026-08-18	0.1100	0.1100	0.0900	0.0900	-50.000%	11	420	-77.778%
2026-08-17	0.2200	0.2200	0.1800	0.1800	-33.333%	4	421	-88.889%
2026-08-14	0.3800	0.3800	0.2600	0.2700	-20.588%	4	423	-92.593%
2026-08-13	0.3600	0.4600	0.3400	0.3400	+9.677%	78	423	-94.118%
2026-08-12	0.3100	0.3100	0.3100	0.3100	-11.429%	1	452	-93.548%
2026-08-11	0.4300	0.4300	0.3500	0.3500	-22.222%	9	453	-94.286%
2026-08-10	0.4400	0.4500	0.4400	0.4500	+2.273%	4	460	-95.556%
2026-08-07	0.5100	0.5100	0.4400	0.4400	+41.935%	3	461	-95.455%
2026-08-06	0.4200	0.4300	0.3100	0.3100	-35.417%	15	459	-93.548%
2026-08-05	1.3000	1.3000	0.4800	0.4800	-45.455%	19	453	-95.833%
2026-08-04	0.5400	0.8800	0.5400	0.8800	+340.000%	5	438	-97.727%
2026-08-03	0.2000	0.2000	0.2000	0.2000	+66.667%	1	438	-90.000%
2026-07-30	0.1200	0.1200	0.1200	0.1200	-7.692%	1	437	-83.333%
2026-07-28	0.1300	0.1300	0.1300	0.1300	+18.182%	1	437	-84.615%
2026-07-27	0.1200	0.1200	0.1100	0.1100	-38.889%	6	438	-81.818%
2026-07-22	0.1800	0.1800	0.1800	0.1800	-28.000%	3	441	-88.889%
2026-07-16	0.2500	0.2500	0.2500	0.2500	-41.860%	1	439	-92.000%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+30.303%	30	440	-95.349%
2026-07-08	0.3100	0.3300	0.3100	0.3300	-35.294%	3	418	-93.939%
2026-07-06	0.4900	0.5100	0.4900	0.5100	-12.069%	3	416	-96.078%
2026-07-01	0.5900	0.5900	0.5800	0.5800	0.000%	3	417	-96.552%
2026-06-30	0.5800	0.5800	0.5800	0.5800	+34.884%	2	415	-96.552%
2026-06-25	0.4300	0.4300	0.4300	0.4300	-17.308%	1	416	-95.349%
2026-06-24	0.5200	0.5200	0.5200	0.5200	-11.864%	2	416	-96.154%
2026-06-23	0.4500	0.5900	0.4500	0.5900	-28.916%	3	441	-96.610%
2026-06-22	1.0300	1.0300	0.8300	0.8300	-16.162%	46	443	-97.590%
2026-06-18	0.9200	0.9900	0.9200	0.9900	+20.732%	28	415	-97.980%
2026-06-17	1.1200	1.1200	0.8200	0.8200	-47.771%	31	415	-97.561%
2026-06-16	1.5700	1.5700	1.5700	1.5700	+35.345%	10	415	-98.726%
2026-06-12	1.1600	1.1600	1.1600	1.1600	+11.538%	1	425	-98.276%
2026-06-11	0.7000	1.0800	0.7000	1.0400	+35.065%	21	425	-98.077%
2026-06-10	1.0100	1.0100	0.7500	0.7700	-3.750%	197	425	-97.403%
2026-06-09	1.2500	1.2500	0.8000	0.8000	-23.810%	21	437	-97.500%
2026-06-08	1.0500	1.0500	1.0500	1.0500	-13.223%	1	437	-98.095%
2026-06-05	1.5400	1.5400	1.2100	1.2100	-35.638%	11	436	-98.347%
2026-06-04	1.8700	1.8800	1.8700	1.8800	-24.498%	22	431	-98.936%
2026-06-02	2.4900	2.4900	2.4900	2.4900	-6.038%	2	411	-99.197%
2026-06-01	2.6500	2.6500	2.6500	2.6500	+11.814%	65	411	-99.245%
2026-05-29	2.5600	2.5600	2.3600	2.3700	-6.693%	216	353	-99.156%
2026-05-28	2.5300	2.5400	2.5300	2.5400	+12.889%	50	281	-99.213%
2026-05-27	2.3000	2.3700	2.2500	2.2500	+4.651%	78	256	-99.111%
2026-05-22	2.1500	2.1500	2.1500	2.1500	+40.523%	1	184	-99.070%
2026-05-20	1.5300	1.5300	1.5300	1.5300	+15.909%	1	184	-98.693%
2026-05-19	1.3200	1.3200	1.3200	1.3200	-10.204%	20	184	-98.485%
2026-05-18	1.6700	1.6700	1.4700	1.4700	-28.641%	10	184	-98.639%
2026-05-15	2.2000	2.3000	2.0600	2.0600	-36.615%	72	184	-99.029%
2026-05-14	3.0100	3.4000	3.0100	3.2500	+21.269%	22	139	-99.385%
2026-05-13	2.2800	2.7300	2.2800	2.6800	+37.436%	102	125	-99.254%
2026-05-12	1.7400	1.9500	1.6400	1.9500	-10.550%	9	125	-98.974%
2026-05-11	2.1700	2.2400	2.1700	2.1800	+25.287%	81	125	-99.083%
2026-05-08	1.7400	1.7400	1.7400	1.7400	+18.367%	1	221	-98.851%
2026-05-07	1.4700	1.4700	1.4700	1.4700	+18.548%	34	240	-98.639%
2026-05-06	1.2400	1.2400	1.2400	1.2400	+22.772%	1	206	-98.387%
2026-05-05	0.8900	1.0100	0.8900	1.0100	+13.483%	2	207	-98.020%
2026-05-04	0.8900	0.8900	0.8900	0.8900	-16.038%	1	205	-97.753%
2026-05-01	0.9300	1.0600	0.9300	1.0600	+65.625%	102	150	-98.113%
2026-04-30	0.6400	0.6400	0.6400	0.6400	+4.918%	1	150	-96.875%
2026-04-29	0.6200	0.6200	0.6100	0.6100	+48.780%	3	151	-96.721%
2026-04-15	0.4100	0.4100	0.4100	0.4100	+51.852%	1	149	-95.122%
2026-04-13	0.2700	0.2700	0.2700	0.2700	+28.571%	10	149	-92.593%
2026-04-01	0.2300	0.2300	0.2100	0.2100	-19.231%	2	149	-90.476%
2026-03-23	0.2700	0.2700	0.2600	0.2600	-36.585%	32	150	-92.308%
2026-03-05	0.4100	0.4100	0.4100	0.4100	-4.651%	2	162	-95.122%
2026-03-03	0.4300	0.4300	0.4300	0.4300	-33.846%	10	162	-95.349%
2026-02-24	0.6500	0.6500	0.6500	0.6500	+8.333%	10	172	-96.923%
2026-02-20	0.6000	0.6000	0.6000	0.6000	-37.500%	10	172	-96.667%
2026-02-09	0.9600	0.9600	0.9600	0.9600	+17.073%	5	172	-97.917%
2026-02-06	0.8200	0.8200	0.8200	0.8200	+12.329%	10	172	-97.561%
2026-02-05	0.7400	0.7800	0.7300	0.7300	-24.742%	14	172	-97.260%
2026-01-23	1.0200	1.0200	0.9700	0.9700	+15.476%	14	172	-97.938%
2026-01-20	0.8400	0.8400	0.8400	0.8400	-30.000%	5	175	-97.619%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-14.894%	5	165	-98.333%
2026-01-05	1.4100	1.4100	1.4100	1.4100	+25.893%	1	142	-98.582%
2025-12-31	1.1200	1.1200	1.1200	1.1200	-17.037%	22	142	-98.214%
2025-12-30	1.3400	1.3500	1.3400	1.3500	-7.534%	15	142	-98.519%
2025-12-26	1.4600	1.4700	1.4600	1.4600	+20.661%	3	142	-98.630%
2025-12-23	1.2100	1.2100	1.2100	1.2100	+2.542%	1	141	-98.347%
2025-12-22	1.1800	1.1800	1.1800	1.1800	-1.667%	1	141	-98.305%
2025-12-16	1.2000	1.2000	1.2000	1.2000	-38.144%	1	141	-98.333%
2025-12-08	1.9400	1.9400	1.9400	1.9400	-8.920%	1	141	-98.969%
2025-12-05	2.0700	2.1300	2.0700	2.1300	+6.500%	9	141	-99.061%
2025-12-02	2.0000	2.0000	2.0000	2.0000	+5.820%	8	142	-99.000%
2025-12-01	1.8900	1.8900	1.8900	1.8900	+19.620%	4	134	-98.942%
2025-11-25	1.5800	1.5800	1.5800	1.5800	-6.509%	3	130	-98.734%
2025-11-21	1.6900	1.6900	1.6900	1.6900	-3.977%	30	130	-98.817%
2025-11-19	1.9000	1.9000	1.7300	1.7600	-4.865%	3	100	-98.864%
2025-11-18	1.8500	1.8500	1.8500	1.8500	-5.612%	1	99	-98.919%
2025-11-17	1.9800	1.9800	1.9600	1.9600	-12.500%	5	99	-98.980%
2025-11-14	2.2100	2.2400	2.2100	2.2400	-32.530%	5	94	-99.107%
2025-11-12	3.2400	3.3200	3.2400	3.3200	+4.403%	2	90	-99.398%
2025-11-11	3.1800	3.1800	3.1800	3.1800	+27.200%	1	89	-99.371%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+25.000%	1	89	-99.200%
2025-11-07	2.0000	2.0000	2.0000	2.0000	-11.504%	1	89	-99.000%
2025-11-06	2.2600	2.2600	2.2600	2.2600	-41.146%	1	88	-99.115%
2025-10-29	3.8400	3.8400	3.8400	3.8400	+23.473%	3	88	-99.479%
2025-10-28	3.0500	3.1100	3.0400	3.1100	+12.274%	60	90	-99.357%
2025-10-27	2.4900	2.7700	2.4900	2.7700	+31.280%	13	34	-99.278%
2025-10-24	2.1100	2.1100	2.1100	2.1100	+16.575%	1	34	-99.052%
2025-10-23	1.8100	1.8100	1.8100	1.8100	-4.737%	1	35	-98.895%
2025-10-22	1.9500	1.9500	1.9000	1.9000	-4.040%	3	36	-98.947%
2025-10-21	1.9800	1.9800	1.9800	1.9800	-1.000%	1	36	-98.990%
2025-10-20	1.8300	2.0000	1.8300	2.0000	+15.607%	2	36	-99.000%
2025-10-17	1.8600	1.8600	1.7300	1.7300	-7.979%	3	36	-98.844%
2025-10-16	2.0500	2.0500	1.8800	1.8800	-1.053%	5	36	-98.936%
2025-10-15	1.9600	1.9700	1.7500	1.9000	+25.000%	6	31	-98.947%
2025-10-14	1.5200	1.5200	1.5200	1.5200	-14.607%	2	29	-98.684%
2025-10-13	1.7400	1.8300	1.7200	1.7800	+10.559%	10	27	-98.876%
2025-10-10	2.2200	2.2200	1.6100	1.6100	-23.697%	6	20	-98.758%
2025-10-09	2.1100	2.1100	2.1100	2.1100	+1.442%	2	14	-99.052%
2025-10-08	2.0800	2.0800	2.0800	2.0800	+7.216%	2	14	-99.038%
2025-10-07	1.9400	1.9400	1.9400	1.9400	-5.825%	1	14	-98.969%
2025-10-06	1.9700	2.0600	1.9700	2.0600	+1.478%	12	13	-99.029%
2025-10-03	1.8800	2.0300	1.8800	2.0300	+12.155%	13	18	-99.015%
2025-10-02	1.7400	1.8400	1.7300	1.8100	+16.774%	10	10	-98.895%
2025-09-30	1.5500	1.5500	1.5500	1.5500	0.000%	2	2	-98.710%

.dark-mode .bQ8XNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bQ8XNg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C845SPY Sep 30 2026 845.00 Call (SPY260930C00845000)option OPRA

SPY20260930C845
SPY Sep 30 2026 845.00 Call (SPY260930C00845000)
option OPRA