Dark

SPY20261016C765
SPY Oct 16 2026 765.00 Call (SPY261016C00765000)
option OPRA

EOD

Sep 29, 2026

9.15-6.537%(-0.64)3,589

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	10.1200	10.1200	8.1000	9.1500	-6.537%	3,589	7,658	0.000%
2026-09-28	11.7700	12.2200	9.1500	9.7900	-28.644%	2,473	7,507	-6.537%
2026-09-25	12.0500	14.3900	11.2900	13.7200	+20.140%	1,148	6,967	-33.309%
2026-09-24	10.1400	12.8800	9.8600	11.4200	-6.470%	3,341	7,191	-19.877%
2026-09-23	15.2300	15.3400	11.7000	12.2100	-24.161%	839	7,077	-25.061%
2026-09-22	16.7500	17.5000	15.3900	16.1000	-0.923%	355	7,421	-43.168%
2026-09-21	11.8700	17.6000	11.5100	16.2500	+62.014%	2,122	7,419	-43.692%
2026-09-18	9.5400	10.1000	7.8800	10.0300	+5.468%	3,295	7,709	-8.774%
2026-09-17	10.0600	10.1100	8.7300	9.5100	+37.826%	2,641	7,098	-3.785%
2026-09-16	9.1500	10.0000	5.5800	6.9000	-21.143%	2,934	7,181	+32.609%
2026-09-15	9.7300	9.7300	8.1500	8.7500	-14.634%	2,710	6,997	+4.571%
2026-09-14	9.7800	11.6000	9.0900	10.2500	-16.121%	869	7,014	-10.732%
2026-09-11	12.8700	13.7300	12.1300	12.2200	+14.742%	1,712	6,848	-25.123%
2026-09-10	10.3300	11.2500	9.8900	10.6500	-13.835%	2,282	6,743	-14.085%
2026-09-09	13.4100	13.4100	11.5700	12.3600	-11.398%	1,518	6,812	-25.971%
2026-09-08	16.1400	16.1400	13.6500	13.9500	-17.602%	835	6,122	-34.409%
2026-09-04	17.7600	18.4900	16.0300	16.9300	-10.895%	195	5,872	-45.954%
2026-09-03	16.2600	20.0000	15.9600	19.0000	+28.988%	878	5,872	-51.842%
2026-09-02	13.2600	15.5400	13.2500	14.7300	+11.002%	636	5,802	-37.882%
2026-09-01	13.1900	14.5100	12.4000	13.2700	-18.238%	1,644	5,750	-31.047%
2026-08-31	16.5000	16.5000	14.9300	16.2300	-9.833%	990	5,274	-43.623%
2026-08-28	19.7000	22.0000	17.6800	18.0000	-7.881%	203	5,513	-49.167%
2026-08-27	18.1900	20.4600	17.8200	19.5400	+10.708%	556	5,445	-53.173%
2026-08-26	16.8000	17.8900	16.0900	17.6500	+2.736%	643	5,630	-48.159%
2026-08-25	17.9100	18.0000	16.0000	17.1800	+4.692%	527	5,685	-46.740%
2026-08-24	16.5000	17.1300	15.7800	16.4100	-8.067%	1,502	5,776	-44.241%
2026-08-21	18.1400	19.1800	17.1400	17.8500	+7.079%	363	5,274	-48.739%
2026-08-20	19.0100	20.0000	16.5600	16.6700	-18.683%	639	5,213	-45.111%
2026-08-19	21.8500	22.6100	20.5000	20.5000	+0.737%	108	5,179	-55.366%
2026-08-18	21.8700	21.8700	20.2500	20.3500	-15.031%	50	5,183	-55.037%
2026-08-17	25.6800	25.6900	23.9000	23.9500	-9.759%	216	5,166	-61.795%
2026-08-14	27.5000	28.4700	26.5400	26.5400	-6.285%	66	5,044	-65.524%
2026-08-13	27.1400	29.0200	26.9500	28.3200	+13.964%	49	5,101	-67.691%
2026-08-12	25.0000	25.1500	24.6600	24.8500	+4.193%	7	5,109	-63.179%
2026-08-11	26.5000	26.6200	23.7400	23.8500	-7.090%	39	5,110	-61.635%
2026-08-10	25.9200	26.6700	25.6100	25.6700	-2.135%	53	5,111	-64.355%
2026-08-07	24.8800	26.7000	24.6900	26.2300	+10.349%	178	5,109	-65.116%
2026-08-06	25.0000	25.2900	23.1300	23.7700	-8.401%	54	5,015	-61.506%
2026-08-05	30.4900	30.7600	25.7500	25.9500	-5.361%	106	5,026	-64.740%
2026-08-04	19.7000	27.9000	19.7000	27.4200	+54.218%	3,159	5,145	-66.630%
2026-08-03	14.4500	18.0400	14.4500	17.7800	+45.143%	549	7,106	-48.538%
2026-07-31	11.7300	12.7500	9.6500	12.2500	+13.742%	1,261	7,005	-25.306%
2026-07-30	8.9900	10.9300	8.6200	10.7700	+53.857%	2,246	6,232	-15.042%
2026-07-29	10.7200	10.9300	6.9900	7.0000	-35.780%	371	5,116	+30.714%
2026-07-28	10.2300	11.5200	9.4600	10.9000	+3.318%	246	5,160	-16.055%
2026-07-27	12.8000	12.8100	9.7000	10.5500	-1.860%	339	5,223	-13.270%
2026-07-24	11.2200	12.6000	10.5000	10.7500	-6.440%	320	5,279	-14.884%
2026-07-23	11.8900	12.9200	10.6000	11.4900	-24.358%	312	5,410	-20.366%
2026-07-22	14.6800	15.9200	14.6300	15.1900	-0.784%	112	5,385	-39.763%
2026-07-21	14.3700	15.5100	13.9300	15.3100	+17.228%	95	5,374	-40.235%
2026-07-20	14.6700	14.8600	13.0100	13.0600	-7.442%	157	5,349	-29.939%
2026-07-17	14.0700	15.8000	14.0100	14.1100	-16.311%	62	5,345	-35.152%
2026-07-16	17.8900	19.2200	16.3800	16.8600	-12.642%	120	5,350	-45.730%
2026-07-15	19.5900	20.1200	17.6700	19.3000	+3.708%	254	5,305	-52.591%
2026-07-14	18.1700	18.9100	17.6500	18.6100	+5.023%	135	5,215	-50.833%
2026-07-13	19.1900	19.5900	17.5400	17.7200	-12.752%	96	5,176	-48.363%
2026-07-10	19.1200	20.5800	18.5800	20.3100	+6.895%	86	5,195	-54.948%
2026-07-09	17.2600	19.3000	16.7300	19.0000	+18.750%	133	5,164	-51.842%
2026-07-08	16.0900	16.1800	14.5100	16.0000	-10.011%	19	5,168	-42.813%
2026-07-07	17.2500	18.0900	16.8000	17.7800	-8.445%	28	5,167	-48.538%
2026-07-06	18.3500	19.7900	18.0700	19.4200	+19.877%	63	5,168	-52.884%
2026-07-02	19.1500	20.1000	15.2000	16.2000	-8.835%	253	5,155	-43.519%
2026-07-01	18.1200	19.4500	17.7700	17.7700	-6.177%	133	5,155	-48.509%
2026-06-30	17.4100	18.9500	17.4100	18.9400	+16.769%	132	5,118	-51.690%
2026-06-29	14.7600	16.6700	14.6800	16.2200	+7.774%	421	5,140	-43.588%
2026-06-26	13.2600	15.4400	13.1500	15.0500	+5.614%	250	5,446	-39.203%
2026-06-25	14.9900	15.6300	13.7200	14.2500	-10.151%	416	5,531	-35.789%
2026-06-24	16.2500	17.2600	14.0900	15.8600	+1.667%	60	5,345	-42.308%
2026-06-23	15.4400	17.5600	15.3800	15.6000	-21.961%	6,124	6,051	-41.346%
2026-06-22	21.7600	21.7600	19.7800	19.9900	-8.261%	35	8,643	-54.227%
2026-06-18	20.9100	21.7900	20.4900	21.7900	+17.025%	11	8,620	-58.008%
2026-06-17	22.9900	22.9900	17.8900	18.6200	-21.335%	88	8,620	-50.859%
2026-06-16	25.1300	25.1300	23.6400	23.6700	-6.257%	14	8,620	-61.343%
2026-06-15	24.5200	26.6100	24.4200	25.2500	+28.108%	6,160	2,687	-63.762%
2026-06-12	18.8000	20.6300	18.8000	19.7100	+6.541%	18	2,687	-53.577%
2026-06-11	15.6600	18.5000	14.6900	18.5000	+25.509%	184	2,687	-50.541%
2026-06-10	17.8600	17.8600	14.7400	14.7400	-13.751%	104	2,678	-37.924%
2026-06-09	22.1400	22.2500	13.8800	17.0900	-10.850%	24	2,667	-46.460%
2026-06-08	20.5200	21.7800	18.8000	19.1700	-1.591%	128	2,672	-52.269%
2026-06-05	25.9100	25.9100	18.7500	19.4800	-32.338%	76	2,601	-53.029%
2026-06-04	26.2400	29.3100	26.2400	28.7900	+3.264%	170	2,548	-68.218%
2026-06-03	28.4500	28.6700	27.7100	27.8800	-8.590%	143	2,396	-67.181%
2026-06-02	29.1000	30.7600	29.1000	30.5000	0.000%	987	2,255	-70.000%
2026-06-01	28.3100	30.5000	27.8300	30.5000	+6.755%	52	2,023	-70.000%
2026-05-29	29.0200	29.7300	28.0700	28.5700	+0.847%	67	1,987	-67.973%
2026-05-28	25.9700	28.4100	25.9700	28.3300	+8.006%	311	1,993	-67.702%
2026-05-27	26.1600	26.6800	25.4700	26.2300	+0.038%	1,148	1,683	-65.116%
2026-05-26	26.5100	27.2500	25.4500	26.2200	+5.048%	136	589	-65.103%
2026-05-22	25.5900	25.7600	24.9600	24.9600	+7.447%	133	472	-63.341%
2026-05-21	21.8500	23.6300	20.6400	23.2300	+4.030%	155	343	-60.611%
2026-05-20	22.1700	22.3300	22.1500	22.3300	+14.925%	22	343	-59.024%
2026-05-19	18.3400	20.9600	18.3400	19.4300	-30.607%	90	173	-52.908%
2026-05-14	27.0600	28.5700	27.0600	28.0000	+9.976%	56	173	-67.321%
2026-05-13	24.8300	25.4600	24.6500	25.4600	+15.517%	91	0	-64.061%
2026-05-12	20.8000	22.1900	20.3300	22.0400	0.000%	31	0	-58.485%

.dark-mode .f6vMyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f6vMyd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C765SPY Oct 16 2026 765.00 Call (SPY261016C00765000)option OPRA

SPY20261016C765
SPY Oct 16 2026 765.00 Call (SPY261016C00765000)
option OPRA