Dark

SPY20261016C745
SPY Oct 16 2026 745.00 Call (SPY261016C00745000)
option OPRA

EOD

Sep 29, 2026

23.37-12.110%(-3.22)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	23.4700	23.4700	22.4800	23.3700	-12.110%	11	2,640	0.000%
2026-09-28	27.3000	27.3000	25.6700	26.5900	-12.504%	7	2,640	-12.110%
2026-09-25	28.9900	30.3900	27.5200	30.3900	+13.438%	9	2,640	-23.100%
2026-09-24	25.3900	27.8000	24.7900	26.7900	-3.910%	77	2,644	-12.766%
2026-09-23	29.4500	29.4500	27.8800	27.8800	-17.122%	4	2,659	-16.176%
2026-09-22	34.1900	34.1900	32.2600	33.6400	-1.493%	11	2,661	-30.529%
2026-09-21	28.0000	34.1600	28.0000	34.1500	+45.940%	85	2,661	-31.567%
2026-09-18	22.5000	23.4000	21.9000	23.4000	-2.256%	31	2,672	-0.128%
2026-09-17	24.0000	24.0000	22.5200	23.9400	+26.533%	79	2,657	-2.381%
2026-09-16	22.5000	23.4700	16.4300	18.9200	-13.171%	106	2,647	+23.520%
2026-09-15	22.5000	22.5000	20.8900	21.7900	-11.924%	1,189	2,708	+7.251%
2026-09-14	23.0100	25.0800	22.3000	24.7400	-7.237%	675	2,253	-5.538%
2026-09-11	27.1300	28.2500	26.6100	26.6700	+14.611%	120	2,084	-12.373%
2026-09-10	23.2700	24.1000	22.9800	23.2700	-10.843%	159	2,022	+0.430%
2026-09-09	26.3500	26.9800	25.5600	26.1000	-11.255%	101	1,990	-10.460%
2026-09-08	29.5700	30.0000	28.4500	29.4100	-7.107%	616	1,904	-20.537%
2026-09-04	32.0300	33.9800	31.2900	31.6600	-9.749%	103	2,130	-26.184%
2026-09-03	31.3600	35.9000	31.3200	35.0800	+20.384%	29	2,130	-33.381%
2026-09-02	27.3900	30.2200	27.3900	29.1400	+8.772%	786	2,126	-19.801%
2026-09-01	26.8300	28.8100	26.0900	26.7900	-13.301%	204	1,630	-12.766%
2026-08-31	30.2200	30.9000	29.8000	30.9000	-6.787%	57	1,504	-24.369%
2026-08-28	35.5000	35.5000	32.7200	33.1500	-6.646%	17	1,540	-29.502%
2026-08-27	33.1600	35.5100	32.6100	35.5100	+11.142%	15	1,537	-34.188%
2026-08-26	32.5000	32.5000	31.9500	31.9500	+2.011%	2	1,538	-26.854%
2026-08-25	30.9500	31.4800	30.8600	31.3200	+2.453%	27	1,558	-25.383%
2026-08-24	30.1800	31.3500	29.8000	30.5700	-4.855%	23	1,545	-23.553%
2026-08-21	31.7100	33.2300	31.7100	32.1300	+3.113%	22	1,538	-27.264%
2026-08-20	33.7300	33.7300	31.1600	31.1600	-13.541%	9	1,533	-25.000%
2026-08-19	35.7900	38.1400	35.7900	36.0400	+3.148%	25	1,526	-35.155%
2026-08-18	36.5700	36.5700	34.9000	34.9400	-13.835%	147	1,527	-33.114%
2026-08-17	40.4500	40.5500	40.4500	40.5500	-3.978%	6	1,583	-42.367%
2026-08-14	42.1900	42.2300	42.0000	42.2300	-4.694%	18	1,582	-44.660%
2026-08-13	42.0000	45.1900	42.0000	44.3100	+12.605%	8	1,600	-47.258%
2026-08-12	40.2800	40.7000	39.3300	39.3500	+1.917%	22	1,604	-40.610%
2026-08-11	41.3500	41.5400	38.6100	38.6100	-5.182%	26	1,657	-39.472%
2026-08-10	41.1700	41.1700	40.7200	40.7200	-1.619%	2	1,647	-42.608%
2026-08-07	40.0000	41.4700	39.7500	41.3900	+7.479%	163	1,648	-43.537%
2026-08-06	38.3700	38.5100	38.3700	38.5100	-6.891%	4	1,605	-39.314%
2026-08-05	45.7700	46.1400	40.6200	41.3600	+1.547%	182	1,607	-43.496%
2026-08-04	32.5800	42.5500	32.5800	40.7300	+31.176%	153	1,653	-42.622%
2026-08-03	25.2000	31.0500	25.1600	31.0500	+26.994%	53	1,633	-24.734%
2026-07-31	22.0500	24.4600	19.4800	24.4500	+10.734%	454	1,644	-4.417%
2026-07-30	18.3100	22.0800	18.0000	22.0800	+35.877%	970	1,622	+5.842%
2026-07-29	20.2800	21.6000	15.9100	16.2500	-24.348%	913	1,411	+43.815%
2026-07-28	20.3100	22.5000	19.3200	21.4800	+3.220%	1,268	1,373	+8.799%
2026-07-27	24.0600	24.4000	19.6000	20.8100	+0.048%	259	1,130	+12.302%
2026-07-24	21.6100	23.6800	20.7900	20.8000	-5.540%	185	1,085	+12.356%
2026-07-23	22.5600	23.5600	20.6000	22.0200	-21.216%	279	1,149	+6.131%
2026-07-22	26.4600	28.0000	26.0300	27.9500	+2.947%	111	1,180	-16.386%
2026-07-21	26.0800	27.3900	25.2400	27.1500	+13.172%	343	1,145	-13.923%
2026-07-20	27.1300	27.5700	23.8900	23.9900	-5.811%	122	1,146	-2.584%
2026-07-17	25.0100	27.4400	24.5500	25.4700	-12.624%	209	1,127	-8.245%
2026-07-16	30.1000	31.3500	29.0400	29.1500	-8.073%	79	1,051	-19.828%
2026-07-15	32.1100	32.4600	30.1000	31.7100	+1.929%	34	1,048	-26.301%
2026-07-14	30.8600	31.3400	30.0100	31.1100	+5.924%	26	1,064	-24.879%
2026-07-13	32.1000	32.1000	29.2800	29.3700	-10.729%	61	1,064	-20.429%
2026-07-10	31.7500	33.4800	30.9800	32.9000	+3.982%	91	1,042	-28.967%
2026-07-09	27.9600	31.6400	27.9600	31.6400	+13.609%	67	1,029	-26.138%
2026-07-08	27.0600	27.8500	24.9500	27.8500	-3.063%	97	1,015	-16.086%
2026-07-07	30.6000	30.6000	28.3000	28.7300	-9.255%	26	1,008	-18.656%
2026-07-06	30.1700	31.6600	29.7900	31.6600	+13.885%	54	1,015	-26.184%
2026-07-02	31.7300	32.0100	26.1100	27.8000	-6.334%	67	1,027	-15.935%
2026-07-01	27.7000	31.4200	27.7000	29.6800	-2.975%	40	1,027	-21.260%
2026-06-30	27.3400	30.9300	27.3400	30.5900	+12.463%	274	1,042	-23.602%
2026-06-29	26.1000	27.5000	24.8400	27.2000	+22.688%	117	1,057	-14.081%
2026-06-26	22.1000	25.2500	22.1000	22.1700	-11.497%	124	1,066	+5.413%
2026-06-25	26.6800	27.0900	23.7800	25.0500	-4.389%	165	968	-6.707%
2026-06-24	26.5700	28.0800	24.9300	26.2000	-0.038%	44	917	-10.802%
2026-06-23	25.7500	28.5300	25.5600	26.2100	-16.714%	307	926	-10.836%
2026-06-22	33.6600	34.2000	30.6700	31.4700	-6.534%	87	666	-25.739%
2026-06-18	33.8900	33.8900	31.6200	33.6700	+16.063%	71	629	-30.591%
2026-06-17	33.5000	35.0200	29.0100	29.0100	-16.972%	24	629	-19.442%
2026-06-16	37.0800	37.0800	34.8300	34.9400	-8.294%	43	629	-33.114%
2026-06-15	36.1800	38.2800	36.1100	38.1000	+23.782%	30	563	-38.661%
2026-06-12	30.2300	32.5000	29.7200	30.7800	+9.459%	189	563	-24.074%
2026-06-11	24.1300	28.3500	23.4500	28.1200	+21.050%	195	563	-16.892%
2026-06-10	28.9600	28.9600	23.2300	23.2300	-15.527%	47	434	+0.603%
2026-06-09	34.0000	34.0000	23.0800	27.5000	-8.119%	277	409	-15.018%
2026-06-08	32.7500	33.2500	29.9300	29.9300	+4.760%	61	245	-21.918%
2026-06-05	36.1200	36.8000	28.5100	28.5700	-30.739%	59	238	-18.201%
2026-06-04	38.5500	41.2500	38.5500	41.2500	+1.476%	9	209	-43.345%
2026-06-03	41.2000	41.2000	40.6500	40.6500	-3.673%	4	210	-42.509%
2026-06-02	42.2000	42.2000	42.2000	42.2000	-0.472%	1	213	-44.621%
2026-06-01	40.8000	42.4000	40.8000	42.4000	+3.238%	12	213	-44.882%
2026-05-29	41.7000	41.7000	40.4600	41.0700	+0.049%	16	224	-43.097%
2026-05-28	37.7300	41.0500	37.7300	41.0500	+9.002%	13	220	-43.069%
2026-05-27	37.5700	37.8600	37.5700	37.6600	-1.876%	4	218	-37.945%
2026-05-26	38.0700	38.3800	37.9000	38.3800	+5.993%	3	218	-39.109%
2026-05-22	36.5400	37.8600	35.7200	36.2100	+9.429%	29	218	-35.460%
2026-05-21	31.7800	34.5400	31.5300	33.0900	-0.809%	15	222	-29.374%
2026-05-20	33.4000	33.4000	32.8700	33.3600	+13.469%	37	222	-29.946%
2026-05-19	28.8700	31.5300	28.6700	29.4000	-1.672%	139	190	-20.510%
2026-05-18	32.5100	32.5100	29.9000	29.9000	-9.146%	14	190	-21.839%
2026-05-15	34.3700	36.3300	32.9100	32.9100	-17.312%	34	190	-28.988%
2026-05-14	37.7700	41.1900	37.7700	39.8000	+9.191%	12	36	-41.281%
2026-05-13	36.5500	37.4800	36.4500	36.4500	+8.289%	5	0	-35.885%
2026-05-12	30.1700	33.6600	30.1700	33.6600	0.000%	32	0	-30.570%

.dark-mode .xxsRpV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xxsRpV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C745SPY Oct 16 2026 745.00 Call (SPY261016C00745000)option OPRA

SPY20261016C745
SPY Oct 16 2026 745.00 Call (SPY261016C00745000)
option OPRA