Dark

SPY20260930C850
SPY Sep 30 2026 850.00 Call (SPY260930C00850000)
option OPRA

EOD

Jul 27, 2026

0.1200+9.091%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1200	0.1200	0.1200	0.1200	+9.091%	1	5,238	0.000%
2026-07-23	0.1200	0.1200	0.1100	0.1100	-31.250%	1,001	5,238	+9.091%
2026-07-21	0.1700	0.1700	0.1600	0.1600	+23.077%	10	5,967	-25.000%
2026-07-20	0.1600	0.1600	0.1300	0.1300	-13.333%	3	5,960	-7.692%
2026-07-17	0.1700	0.1700	0.1500	0.1500	-42.308%	1,362	5,961	-20.000%
2026-07-16	0.2500	0.2600	0.2500	0.2600	-7.143%	13	6,601	-53.846%
2026-07-15	0.2800	0.2800	0.2800	0.2800	0.000%	516	6,588	-57.143%
2026-07-14	0.2700	0.2900	0.2700	0.2800	+7.692%	503	7,103	-57.143%
2026-07-13	0.3400	0.3400	0.2600	0.2600	-29.730%	95	6,603	-53.846%
2026-07-10	0.3900	0.3900	0.3600	0.3700	-2.632%	64	6,653	-67.568%
2026-07-09	0.3100	0.3800	0.3100	0.3800	+31.034%	4	6,590	-68.421%
2026-07-08	0.3000	0.3000	0.2600	0.2900	-23.684%	117	6,591	-58.621%
2026-07-07	0.4400	0.4400	0.3800	0.3800	-17.391%	12	6,581	-68.421%
2026-07-06	0.4000	0.4800	0.4000	0.4600	+21.053%	176	6,581	-73.913%
2026-07-02	0.4700	0.4700	0.3200	0.3800	-17.391%	104	6,572	-68.421%
2026-07-01	0.4200	0.4800	0.4200	0.4600	-4.167%	45	6,572	-73.913%
2026-06-30	0.4600	0.4800	0.4600	0.4800	+14.286%	12	6,557	-75.000%
2026-06-29	0.3500	0.4200	0.3500	0.4200	+31.250%	526	6,556	-71.429%
2026-06-26	0.3300	0.3700	0.3200	0.3200	0.000%	47	6,037	-62.500%
2026-06-24	0.4300	0.4400	0.3200	0.3200	-17.949%	664	5,990	-62.500%
2026-06-23	0.3600	0.4700	0.3600	0.3900	-31.579%	1,684	6,116	-69.231%
2026-06-22	0.8200	0.8200	0.5700	0.5700	-25.974%	33	4,558	-78.947%
2026-06-18	0.8800	0.8900	0.7500	0.7700	+18.462%	482	4,834	-84.416%
2026-06-17	0.9500	0.9600	0.6300	0.6500	-30.108%	91	4,834	-81.538%
2026-06-16	1.2900	1.2900	0.9300	0.9300	-27.907%	35	4,834	-87.097%
2026-06-15	1.1900	1.6100	1.1900	1.2900	+46.591%	52	5,180	-90.698%
2026-06-12	0.8600	1.1400	0.8600	0.8800	-2.222%	3,060	5,180	-86.364%
2026-06-11	0.6200	0.9200	0.6100	0.9000	+50.000%	274	5,180	-86.667%
2026-06-10	0.7400	0.8800	0.6000	0.6000	-27.711%	543	5,374	-80.000%
2026-06-09	0.9500	1.0700	0.5500	0.8300	+5.063%	3,770	5,274	-85.542%
2026-06-08	0.9800	1.0300	0.7900	0.7900	+9.722%	33	3,570	-84.810%
2026-06-05	1.3700	1.3700	0.7000	0.7200	-60.000%	651	3,565	-83.333%
2026-06-04	1.4700	1.8900	1.4700	1.8000	+5.263%	19	3,392	-93.333%
2026-06-03	2.0000	2.0000	1.7100	1.7100	-20.093%	5	3,383	-92.982%
2026-06-02	1.9500	2.2400	1.9500	2.1400	+0.943%	45	3,383	-94.393%
2026-06-01	1.8900	2.2200	1.8800	2.1200	+6.000%	1,039	3,369	-94.340%
2026-05-29	2.3100	2.4300	1.9900	2.0000	-10.714%	11	4,274	-94.000%
2026-05-28	1.7800	2.2400	1.7800	2.2400	+16.062%	1,013	4,275	-94.643%
2026-05-27	1.9900	1.9900	1.9300	1.9300	-7.212%	6	3,265	-93.782%
2026-05-26	1.9800	2.1600	1.9800	2.0800	+19.540%	44	3,269	-94.231%
2026-05-22	1.8000	1.9600	1.7400	1.7400	+15.232%	138	3,263	-93.103%
2026-05-21	1.2500	1.5500	1.2400	1.5100	-0.658%	183	3,302	-92.053%
2026-05-20	1.1800	1.5400	1.1400	1.5200	+38.182%	81	3,302	-92.105%
2026-05-19	1.1000	1.1800	1.0100	1.1000	-12.000%	208	3,257	-89.091%
2026-05-18	1.5800	1.5800	1.2500	1.2500	-24.699%	3	3,257	-90.400%
2026-05-15	2.1100	2.1100	1.6600	1.6600	-39.855%	121	3,257	-92.771%
2026-05-14	2.5200	3.1500	2.5200	2.7600	+18.455%	78	3,327	-95.652%
2026-05-13	1.8500	2.3500	1.8500	2.3300	+70.073%	28	3,350	-94.850%
2026-05-12	1.6500	1.6800	1.3700	1.3700	-31.156%	232	3,350	-91.241%
2026-05-11	1.8200	1.9900	1.8200	1.9900	+25.157%	36	3,350	-93.970%
2026-05-08	1.5000	1.7100	1.5000	1.5900	+39.474%	423	3,280	-92.453%
2026-05-07	1.3200	1.3200	1.1200	1.1400	-22.973%	191	3,279	-89.474%
2026-05-06	1.0000	1.5000	1.0000	1.4800	+80.488%	699	3,306	-91.892%
2026-05-05	0.7800	0.8200	0.7800	0.8200	+1.235%	200	2,834	-85.366%
2026-05-01	0.7900	0.9000	0.7800	0.8100	+15.714%	388	3,016	-85.185%
2026-04-30	0.6400	0.7000	0.6400	0.7000	+34.615%	410	3,016	-82.857%
2026-04-29	0.5100	0.5200	0.5100	0.5200	-11.864%	156	2,606	-76.923%
2026-04-28	0.5900	0.5900	0.5900	0.5900	-23.377%	1	2,612	-79.661%
2026-04-27	0.7600	0.7700	0.7500	0.7700	+6.944%	136	2,611	-84.416%
2026-04-24	0.6100	0.7200	0.6100	0.7200	+35.849%	8	2,547	-83.333%
2026-04-23	0.6300	0.6400	0.5300	0.5300	-14.516%	13	2,541	-77.358%
2026-04-22	0.5900	0.6200	0.5900	0.6200	+24.000%	67	2,540	-80.645%
2026-04-21	0.6600	0.6600	0.5000	0.5000	-28.571%	110	2,553	-76.000%
2026-04-20	0.6500	0.7000	0.6500	0.7000	-4.110%	211	2,553	-82.857%
2026-04-17	0.5900	0.7700	0.5900	0.7300	+48.980%	955	2,675	-83.562%
2026-04-16	0.4900	0.5400	0.4700	0.4900	+4.255%	110	2,533	-75.510%
2026-04-15	0.3700	0.4700	0.3700	0.4700	+34.286%	103	2,449	-74.468%
2026-04-14	0.2800	0.3500	0.2700	0.3500	+45.833%	47	2,504	-65.714%
2026-04-13	0.2500	0.2500	0.2400	0.2400	0.000%	11	2,521	-50.000%
2026-04-10	0.2400	0.2400	0.2400	0.2400	+9.091%	10	2,510	-50.000%
2026-04-09	0.2300	0.2300	0.2200	0.2200	0.000%	6	2,513	-45.455%
2026-04-08	0.2500	0.2500	0.2200	0.2200	+10.000%	18	2,514	-45.455%
2026-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	21	2,505	-40.000%
2026-04-06	0.1600	0.2000	0.1600	0.2000	-9.091%	11	2,504	-40.000%
2026-04-02	0.1800	0.2200	0.1800	0.2200	+4.762%	40	2,464	-45.455%
2026-04-01	0.2000	0.2100	0.2000	0.2100	+16.667%	101	2,464	-42.857%
2026-03-31	0.1900	0.1900	0.1800	0.1800	+12.500%	21	2,563	-33.333%
2026-03-30	0.1600	0.1600	0.1600	0.1600	-5.882%	24	2,543	-25.000%
2026-03-26	0.1700	0.1700	0.1700	0.1700	-15.000%	25	2,519	-29.412%
2026-03-25	0.2000	0.2000	0.2000	0.2000	-13.043%	25	2,494	-40.000%
2026-03-24	0.2300	0.2300	0.2300	0.2300	-8.000%	3	2,469	-47.826%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+13.636%	200	2,466	-52.000%
2026-03-20	0.2100	0.2200	0.2100	0.2200	+15.789%	17	2,431	-45.455%
2026-03-19	0.2400	0.2400	0.1900	0.1900	-13.636%	29	2,416	-36.842%
2026-03-18	0.2200	0.2200	0.2200	0.2200	-12.000%	10	2,395	-45.455%
2026-03-17	0.2300	0.2500	0.2300	0.2500	-7.407%	27	2,385	-52.000%
2026-03-16	0.2700	0.2700	0.2700	0.2700	-6.897%	200	2,408	-55.556%
2026-03-13	0.2700	0.2900	0.2700	0.2900	-6.452%	36	2,408	-58.621%
2026-03-12	0.3100	0.3100	0.3100	0.3100	-6.061%	25	2,407	-61.290%
2026-03-10	0.3500	0.3500	0.3300	0.3300	-5.714%	17	2,407	-63.636%
2026-03-09	0.3100	0.3500	0.3100	0.3500	-2.778%	23	2,403	-65.714%
2026-03-06	0.3600	0.3600	0.3600	0.3600	-2.703%	13	2,410	-66.667%
2026-03-05	0.3700	0.3700	0.3700	0.3700	-5.128%	1	2,410	-67.568%
2026-03-03	0.4100	0.4100	0.3700	0.3900	-17.021%	92	2,409	-69.231%
2026-03-02	0.4700	0.4700	0.4700	0.4700	+2.174%	150	2,388	-74.468%
2026-02-27	0.4600	0.4600	0.4600	0.4600	-11.538%	15	2,388	-73.913%
2026-02-26	0.5900	0.5900	0.5200	0.5200	+4.000%	10	2,378	-76.923%
2026-02-23	0.5200	0.5200	0.5000	0.5000	-12.281%	11	2,368	-76.000%
2026-02-18	0.5300	0.6100	0.5300	0.5700	+5.556%	11	2,362	-78.947%
2026-02-17	0.5400	0.5400	0.5400	0.5400	-3.571%	43	2,356	-77.778%
2026-02-13	0.5800	0.5900	0.5400	0.5600	-18.841%	1,112	2,620	-78.571%
2026-02-12	0.8200	0.8200	0.6900	0.6900	-22.472%	19	2,620	-82.609%
2026-02-11	0.8900	0.8900	0.8900	0.8900	+12.658%	4	2,609	-86.517%
2026-02-06	0.7300	0.7900	0.7300	0.7900	+23.438%	35	2,611	-84.810%
2026-02-05	0.7200	0.7200	0.6400	0.6400	-16.883%	5	2,596	-81.250%
2026-02-04	0.7300	0.7700	0.7300	0.7700	-2.532%	10	2,593	-84.416%
2026-02-03	0.9900	0.9900	0.7500	0.7900	-21.782%	41	2,588	-84.810%
2026-02-02	0.9800	1.0100	0.9800	1.0100	+9.783%	37	2,551	-88.119%
2026-01-30	0.9200	0.9200	0.9200	0.9200	-3.158%	26	2,550	-86.957%
2026-01-29	0.9100	0.9500	0.9100	0.9500	-18.103%	4	2,526	-87.368%
2026-01-28	1.2000	1.2000	1.1600	1.1600	+1.754%	34	2,523	-89.655%
2026-01-27	1.1000	1.1800	1.1000	1.1400	+9.615%	534	2,489	-89.474%
2026-01-26	0.9800	1.0400	0.9700	1.0400	+20.930%	618	2,234	-88.462%
2026-01-21	0.6600	0.8600	0.6600	0.8600	+21.127%	15	1,720	-86.047%
2026-01-20	0.7700	0.8100	0.7100	0.7100	-33.019%	150	1,711	-83.099%
2026-01-16	1.1100	1.1100	1.0600	1.0600	-8.621%	2	1,584	-88.679%
2026-01-13	1.1700	1.1700	1.1600	1.1600	-9.375%	2	1,584	-89.655%
2026-01-12	1.2200	1.2800	1.2200	1.2800	-2.290%	9	1,585	-90.625%
2026-01-09	1.3100	1.3100	1.3100	1.3100	+8.264%	4	1,580	-90.840%
2026-01-06	1.2100	1.2100	1.2100	1.2100	+0.833%	8	1,576	-90.083%
2026-01-05	1.1300	1.2000	1.1300	1.2000	+25.000%	12	1,565	-90.000%
2026-01-02	0.9600	0.9600	0.9600	0.9600	-8.571%	3	1,565	-87.500%
2025-12-31	1.0800	1.0900	1.0500	1.0500	-8.696%	11	1,568	-88.571%
2025-12-30	1.1500	1.1500	1.1500	1.1500	-11.538%	1	1,568	-89.565%
2025-12-26	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,568	-90.769%
2025-12-24	1.3000	1.3000	1.2900	1.3000	+17.117%	8	1,576	-90.769%
2025-12-23	1.0200	1.1100	1.0200	1.1100	+6.731%	21	1,576	-89.189%
2025-12-22	1.0300	1.0400	1.0300	1.0400	+7.216%	9	1,557	-88.462%
2025-12-18	1.0000	1.0000	0.9700	0.9700	-14.159%	2	1,551	-87.629%
2025-12-16	1.1300	1.1300	1.1300	1.1300	-11.024%	1	1,551	-89.381%
2025-12-12	1.3100	1.3100	1.2700	1.2700	-25.731%	14	1,551	-90.551%
2025-12-11	1.6900	1.7100	1.6900	1.7100	+6.875%	12	1,552	-92.982%
2025-12-10	1.6100	1.6200	1.6000	1.6000	-6.977%	6	1,540	-92.500%
2025-12-09	1.7200	1.7200	1.7200	1.7200	+2.994%	10	1,540	-93.023%
2025-12-08	1.6700	1.6700	1.6700	1.6700	-8.743%	2	1,540	-92.814%
2025-12-05	1.9500	1.9500	1.8300	1.8300	-0.543%	58	1,540	-93.443%
2025-12-03	1.8400	1.8400	1.8400	1.8400	+3.955%	20	1,597	-93.478%
2025-12-01	1.7700	1.7700	1.7700	1.7700	-11.500%	3	1,597	-93.220%
2025-11-26	1.8600	2.0000	1.8600	2.0000	+35.135%	6	1,595	-94.000%
2025-11-25	1.4800	1.4800	1.4800	1.4800	-5.128%	1	1,595	-91.892%
2025-11-24	1.5600	1.5600	1.5600	1.5600	+8.333%	100	1,594	-92.308%
2025-11-21	1.3000	1.5700	1.3000	1.4400	-0.690%	691	1,694	-91.667%
2025-11-20	1.9600	2.0400	1.4100	1.4500	-3.333%	301	1,579	-91.724%
2025-11-19	1.6000	1.6000	1.5000	1.5000	-9.091%	5	1,508	-92.000%
2025-11-18	1.6500	1.6500	1.6500	1.6500	-5.172%	20	1,507	-92.727%
2025-11-17	2.0400	2.0400	1.7400	1.7400	-11.675%	444	1,487	-93.103%
2025-11-14	1.8800	1.9700	1.8800	1.9700	-13.216%	113	1,233	-93.909%
2025-11-13	2.6900	2.6900	2.2600	2.2700	-21.181%	61	1,213	-94.714%
2025-11-12	3.0500	3.0500	2.8800	2.8800	+10.769%	72	1,153	-95.833%
2025-11-11	2.6000	2.6000	2.6000	2.6000	+4.839%	1	1,204	-95.385%
2025-11-10	2.3900	2.4800	2.3900	2.4800	+46.746%	63	1,204	-95.161%
2025-11-07	1.6600	1.6900	1.6300	1.6900	-17.561%	13	1,205	-92.899%
2025-11-06	2.4100	2.4100	1.9800	2.0500	-18.000%	72	1,197	-94.146%
2025-11-05	2.5000	2.5000	2.5000	2.5000	+0.402%	1	1,148	-95.200%
2025-11-04	2.8200	2.8200	2.4900	2.4900	-22.430%	48	1,147	-95.181%
2025-11-03	3.2700	3.2700	3.0500	3.2100	-1.534%	41	1,081	-96.262%
2025-10-31	3.1400	3.2600	3.0000	3.2600	+10.508%	112	1,081	-96.319%
2025-10-30	3.1000	3.1700	2.9500	2.9500	-12.202%	52	1,131	-95.932%
2025-10-29	3.5300	3.5300	3.1100	3.3600	+3.385%	41	1,089	-96.429%
2025-10-28	2.7600	3.2500	2.7600	3.2500	+23.574%	4	1,100	-96.308%
2025-10-27	2.2600	2.6300	2.2400	2.6300	+39.153%	17	1,107	-95.437%
2025-10-24	1.8900	1.8900	1.8900	1.8900	+12.500%	86	1,107	-93.651%
2025-10-23	1.6800	1.6800	1.6800	1.6800	+6.329%	1	1,163	-92.857%
2025-10-22	1.5800	1.5800	1.5800	1.5800	-9.195%	1	1,162	-92.405%
2025-10-21	1.7400	1.7400	1.7400	1.7400	-3.333%	1	1,161	-93.103%
2025-10-20	1.8000	1.8000	1.8000	1.8000	+7.143%	520	1,161	-93.333%
2025-10-16	1.8200	1.9000	1.6000	1.6800	+5.660%	1,405	1,161	-92.857%
2025-10-15	1.8700	1.9000	1.5700	1.5900	+1.274%	703	648	-92.453%
2025-10-14	1.3900	1.6800	1.3500	1.5700	-4.848%	65	467	-92.357%
2025-10-13	1.6500	1.6500	1.6500	1.6500	+15.385%	50	430	-92.727%
2025-10-10	1.9500	1.9500	1.4300	1.4300	-22.703%	158	380	-91.608%
2025-10-09	1.9900	2.0100	1.8500	1.8500	-7.500%	105	222	-93.514%
2025-10-08	2.0000	2.0000	2.0000	2.0000	+16.279%	7	117	-94.000%
2025-10-07	1.8500	1.8500	1.7200	1.7200	-6.011%	53	110	-93.023%
2025-10-06	1.8300	1.8300	1.8300	1.8300	+5.172%	50	57	-93.443%
2025-10-03	1.7400	1.7400	1.7400	1.7400	+19.178%	1	7	-93.103%
2025-10-01	1.4600	1.4600	1.4600	1.4600	0.000%	6	6	-91.781%

.dark-mode .zGtgg1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGtgg1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C850SPY Sep 30 2026 850.00 Call (SPY260930C00850000)option OPRA

SPY20260930C850
SPY Sep 30 2026 850.00 Call (SPY260930C00850000)
option OPRA