Dark

SPY20260930C860
SPY Sep 30 2026 860.00 Call (SPY260930C00860000)
option OPRA

EOD

Sep 10, 2026

0.0100-50.000%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0100	0.0100	0.0100	0.0100	-50.000%	3	801	0.000%
2026-09-03	0.0200	0.0200	0.0200	0.0200	-33.333%	3	801	-50.000%
2026-08-28	0.0500	0.0500	0.0300	0.0300	-25.000%	49	801	-66.667%
2026-08-27	0.0500	0.0500	0.0400	0.0400	0.000%	144	780	-75.000%
2026-08-25	0.0400	0.0400	0.0400	0.0400	-20.000%	1	723	-75.000%
2026-08-21	0.0500	0.0500	0.0500	0.0500	0.000%	40	723	-80.000%
2026-08-18	0.0600	0.0700	0.0300	0.0500	-28.571%	39	750	-80.000%
2026-08-17	0.0700	0.0700	0.0700	0.0700	-58.824%	12	755	-85.714%
2026-08-14	0.1700	0.2000	0.1600	0.1700	-10.526%	27	744	-94.118%
2026-08-13	0.1900	0.1900	0.1800	0.1900	+11.765%	8	750	-94.737%
2026-08-12	0.1900	0.1900	0.1700	0.1700	-5.556%	34	748	-94.118%
2026-08-11	0.1900	0.2000	0.1800	0.1800	-14.286%	15	724	-94.444%
2026-08-10	0.2400	0.2400	0.2100	0.2100	-19.231%	7	735	-95.238%
2026-08-07	0.2600	0.2600	0.2600	0.2600	+44.444%	30	734	-96.154%
2026-08-06	0.1900	0.1900	0.1800	0.1800	-37.931%	33	764	-94.444%
2026-08-05	0.6800	0.7400	0.2900	0.2900	+26.087%	45	752	-96.552%
2026-08-04	0.2300	0.2300	0.2300	0.2300	+43.750%	6	742	-95.652%
2026-08-03	0.1200	0.1600	0.1200	0.1600	+77.778%	378	742	-93.750%
2026-07-31	0.0800	0.0900	0.0800	0.0900	+12.500%	2	742	-88.889%
2026-07-30	0.0700	0.0800	0.0700	0.0800	+14.286%	66	740	-87.500%
2026-07-29	0.0700	0.0700	0.0700	0.0700	-22.222%	192	705	-85.714%
2026-07-28	0.0700	0.0900	0.0700	0.0900	+12.500%	132	572	-88.889%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-27.273%	20	570	-87.500%
2026-07-17	0.1200	0.1200	0.1100	0.1100	-38.889%	2	580	-90.909%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-10.000%	7	581	-94.444%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-20.000%	5	588	-95.000%
2026-07-09	0.2500	0.2500	0.2500	0.2500	+47.059%	10	583	-96.000%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-34.615%	2	583	-94.118%
2026-07-07	0.2600	0.2700	0.2600	0.2600	-7.143%	12	585	-96.154%
2026-07-02	0.3100	0.3100	0.2300	0.2800	-20.000%	38	579	-96.429%
2026-07-01	0.3500	0.3500	0.3500	0.3500	+9.375%	2	579	-97.143%
2026-06-30	0.3200	0.3200	0.3200	0.3200	+23.077%	30	577	-96.875%
2026-06-29	0.2600	0.2600	0.2600	0.2600	+13.043%	10	560	-96.154%
2026-06-26	0.2300	0.2300	0.2300	0.2300	-11.538%	1	555	-95.652%
2026-06-23	0.2600	0.2600	0.2600	0.2600	-40.909%	1	592	-96.154%
2026-06-22	0.4400	0.4400	0.4300	0.4400	-18.519%	58	591	-97.727%
2026-06-18	0.5700	0.5700	0.5400	0.5400	+8.000%	51	550	-98.148%
2026-06-17	0.5000	0.5000	0.5000	0.5000	-40.476%	6	550	-98.000%
2026-06-15	0.8400	0.8400	0.8400	0.8400	+18.310%	1	550	-98.810%
2026-06-12	0.7100	0.7100	0.7100	0.7100	+29.091%	1	550	-98.592%
2026-06-11	0.4600	0.5600	0.4600	0.5500	+7.843%	22	550	-98.182%
2026-06-10	0.5100	0.5100	0.5100	0.5100	+8.511%	5	530	-98.039%
2026-06-09	0.7200	0.7200	0.4700	0.4700	-14.545%	11	525	-97.872%
2026-06-08	0.6200	0.6900	0.5500	0.5500	+7.843%	63	536	-98.182%
2026-06-05	0.9500	0.9500	0.5100	0.5100	-60.769%	45	495	-98.039%
2026-06-04	1.1500	1.3000	1.1500	1.3000	+9.244%	42	511	-99.231%
2026-06-03	1.2000	1.2000	1.1900	1.1900	-21.711%	2	472	-99.160%
2026-06-02	1.5200	1.5200	1.5200	1.5200	0.000%	1	473	-99.342%
2026-06-01	1.3600	1.5200	1.3400	1.5200	-1.935%	105	472	-99.342%
2026-05-29	1.5500	1.5500	1.5500	1.5500	-3.727%	1	511	-99.355%
2026-05-28	1.5700	1.6100	1.5600	1.6100	+8.054%	72	512	-99.379%
2026-05-26	1.4300	1.4900	1.4300	1.4900	+39.252%	22	474	-99.329%
2026-05-21	1.0200	1.0700	1.0200	1.0700	-1.835%	2	453	-99.065%
2026-05-20	1.0800	1.0900	1.0800	1.0900	+47.297%	2	453	-99.083%
2026-05-19	0.7400	0.7400	0.7400	0.7400	-17.778%	2	452	-98.649%
2026-05-18	1.0900	1.0900	0.9000	0.9000	-32.331%	4	452	-98.889%
2026-05-15	1.3500	1.3500	1.3300	1.3300	-34.483%	5	452	-99.248%
2026-05-14	1.9400	2.3500	1.9400	2.0300	+21.557%	19	447	-99.507%
2026-05-13	1.6700	1.6700	1.6700	1.6700	+30.469%	1	438	-99.401%
2026-05-12	1.2800	1.2800	1.2800	1.2800	-12.329%	1	438	-99.219%
2026-05-11	1.2600	1.4600	1.2600	1.4600	+32.727%	19	438	-99.315%
2026-05-08	1.1300	1.1300	1.1000	1.1000	+37.500%	2	427	-99.091%
2026-05-07	1.0800	1.0800	0.8000	0.8000	-20.000%	10	427	-98.750%
2026-05-06	0.8000	1.0000	0.8000	1.0000	+66.667%	71	434	-99.000%
2026-05-05	0.5700	0.6000	0.5700	0.6000	+25.000%	19	399	-98.333%
2026-05-04	0.5300	0.5600	0.4800	0.4800	-18.644%	21	395	-97.917%
2026-05-01	0.5900	0.5900	0.5900	0.5900	+13.462%	5	380	-98.305%
2026-04-30	0.5200	0.5200	0.5200	0.5200	+23.810%	17	380	-98.077%
2026-04-29	0.4200	0.4200	0.4200	0.4200	-2.326%	5	363	-97.619%
2026-04-28	0.4300	0.4300	0.4300	0.4300	-27.119%	1	358	-97.674%
2026-04-27	0.5900	0.5900	0.5900	0.5900	+7.273%	10	358	-98.305%
2026-04-24	0.5500	0.5500	0.5500	0.5500	+30.952%	10	358	-98.182%
2026-04-23	0.5000	0.5000	0.4200	0.4200	-26.316%	5	368	-97.619%
2026-04-20	0.5100	0.5700	0.5100	0.5700	+26.667%	24	367	-98.246%
2026-04-17	0.4500	0.4500	0.4500	0.4500	+7.143%	2	356	-97.778%
2026-04-16	0.4200	0.4200	0.4200	0.4200	+82.609%	2	357	-97.619%
2026-04-14	0.2300	0.2300	0.2300	0.2300	+43.750%	1	358	-95.652%
2026-04-06	0.1700	0.1700	0.1600	0.1600	0.000%	5	358	-93.750%
2026-04-02	0.1600	0.1600	0.1600	0.1600	+14.286%	6	362	-93.750%
2026-03-31	0.1400	0.1400	0.1400	0.1400	-6.667%	5	362	-92.857%
2026-03-26	0.1500	0.1500	0.1500	0.1500	-25.000%	60	357	-93.333%
2026-03-17	0.2000	0.2000	0.2000	0.2000	-16.667%	1	297	-95.000%
2026-03-16	0.2400	0.2400	0.2400	0.2400	-11.111%	1	297	-95.833%
2026-03-10	0.2700	0.2700	0.2700	0.2700	-6.897%	1	297	-96.296%
2026-03-06	0.2900	0.2900	0.2900	0.2900	-32.558%	1	296	-96.552%
2026-02-20	0.4300	0.4300	0.4300	0.4300	-31.746%	1	295	-97.674%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-7.353%	1	294	-98.413%
2026-02-09	0.6800	0.6800	0.6800	0.6800	+36.000%	1	294	-98.529%
2026-02-05	0.5100	0.5100	0.5000	0.5000	-1.961%	21	294	-98.000%
2026-01-20	0.6100	0.6100	0.5100	0.5100	-35.443%	3	294	-98.039%
2026-01-16	0.7900	0.7900	0.7900	0.7900	-11.236%	30	323	-98.734%
2026-01-15	0.8900	0.8900	0.8900	0.8900	+4.706%	1	323	-98.876%
2026-01-14	0.8500	0.8500	0.8500	0.8500	-3.409%	38	323	-98.824%
2026-01-13	0.9100	0.9100	0.8800	0.8800	0.000%	2	346	-98.864%
2026-01-12	0.8800	0.8800	0.8800	0.8800	-8.333%	1	346	-98.864%
2026-01-08	0.9600	0.9600	0.9600	0.9600	-15.789%	1	346	-98.958%
2026-01-07	1.1400	1.1400	1.1400	1.1400	+8.571%	1	345	-99.123%
2026-01-06	1.0400	1.0500	1.0400	1.0500	+23.529%	68	345	-99.048%
2025-12-31	0.8400	0.8500	0.8400	0.8500	-9.574%	6	336	-98.824%
2025-12-29	0.9400	0.9400	0.9400	0.9400	-6.000%	38	336	-98.936%
2025-12-26	1.0000	1.0000	1.0000	1.0000	+49.254%	1	317	-99.000%
2025-12-17	0.6700	0.6700	0.6700	0.6700	-45.968%	30	317	-98.507%
2025-12-11	1.2400	1.2400	1.2400	1.2400	-6.061%	25	287	-99.194%
2025-12-02	1.3200	1.3200	1.3200	1.3200	-14.839%	1	265	-99.242%
2025-11-20	1.5500	1.5500	1.5500	1.5500	+23.016%	38	265	-99.355%
2025-11-18	1.3700	1.3700	1.2400	1.2600	-29.213%	87	265	-99.206%
2025-11-14	1.8500	1.8500	1.7700	1.7800	-9.184%	75	265	-99.438%
2025-11-13	1.9600	1.9600	1.9600	1.9600	+34.247%	1	251	-99.490%
2025-11-07	1.4600	1.4600	1.4600	1.4600	-4.575%	1	251	-99.315%
2025-11-06	1.6400	1.6400	1.5300	1.5300	-29.493%	2	251	-99.346%
2025-11-05	2.1700	2.1700	2.1700	2.1700	+5.340%	1	251	-99.539%
2025-11-04	2.0500	2.0600	2.0500	2.0600	-17.928%	5	251	-99.515%
2025-11-03	2.6300	2.6300	2.5100	2.5100	-0.791%	3	245	-99.602%
2025-10-31	2.5300	2.5300	2.5300	2.5300	+4.545%	2	245	-99.605%
2025-10-30	2.5700	2.5700	2.4200	2.4200	-6.923%	11	244	-99.587%
2025-10-28	2.2300	2.6000	2.2300	2.6000	+28.079%	64	233	-99.615%
2025-10-27	1.8600	2.0300	1.8600	2.0300	+30.968%	4	172	-99.507%
2025-10-24	1.4400	1.5500	1.4400	1.5500	+28.099%	225	172	-99.355%
2025-10-22	1.3600	1.3600	1.2100	1.2100	-8.333%	91	232	-99.174%
2025-10-17	1.3200	1.3200	1.3200	1.3200	+0.763%	5	142	-99.242%
2025-10-16	1.3200	1.3200	1.3100	1.3100	-0.758%	51	138	-99.237%
2025-10-13	1.2800	1.3200	1.2300	1.3200	-15.385%	83	87	-99.242%
2025-10-09	1.5500	1.5600	1.5500	1.5600	0.000%	3	4	-99.359%
2025-10-08	1.5600	1.5600	1.5600	1.5600	0.000%	1	0	-99.359%

.dark-mode .WMTrhn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WMTrhn{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260930C860SPY Sep 30 2026 860.00 Call (SPY260930C00860000)option OPRA

SPY20260930C860
SPY Sep 30 2026 860.00 Call (SPY260930C00860000)
option OPRA