Dark

SPY20261016C770
SPY Oct 16 2026 770.00 Call (SPY261016C00770000)
option OPRA

EOD

Sep 29, 2026

6.47-7.174%(-0.50)4,121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	7.1200	7.1200	5.5700	6.4700	-7.174%	4,121	20,377	0.000%
2026-09-28	8.6300	9.0700	6.4300	6.9700	-32.461%	6,151	20,394	-7.174%
2026-09-25	9.0400	10.9900	8.1900	10.3200	+20.843%	6,194	19,966	-37.306%
2026-09-24	7.2500	9.7100	7.1100	8.5400	-5.947%	10,492	20,584	-24.239%
2026-09-23	11.7600	11.7600	8.6700	9.0800	-27.937%	10,236	20,141	-28.744%
2026-09-22	13.2300	13.8000	11.9000	12.6000	-2.552%	1,879	17,939	-48.651%
2026-09-21	8.7200	13.9400	8.4800	12.9300	+77.366%	3,527	17,979	-49.961%
2026-09-18	6.9500	7.4000	5.5500	7.2900	+5.043%	3,357	18,724	-11.248%
2026-09-17	7.4100	7.5200	6.3000	6.9400	+41.633%	4,413	18,267	-6.772%
2026-09-16	6.7500	7.3000	3.8300	4.9000	-24.031%	7,847	18,094	+32.041%
2026-09-15	7.2300	7.2300	5.8800	6.4500	-16.016%	1,789	12,850	+0.310%
2026-09-14	7.3700	8.7900	6.7200	7.6800	-18.298%	3,654	12,899	-15.755%
2026-09-11	10.0000	11.0000	9.3100	9.4000	+15.196%	5,238	11,954	-31.170%
2026-09-10	8.0800	8.5000	7.5000	8.1600	-15.353%	1,612	11,081	-20.711%
2026-09-09	10.1400	10.1700	8.9600	9.6400	-12.523%	2,270	10,735	-32.884%
2026-09-08	13.1600	13.1600	10.8300	11.0200	-17.945%	1,835	10,095	-41.289%
2026-09-04	14.7200	14.9700	12.9700	13.4300	-13.800%	1,310	9,715	-51.824%
2026-09-03	13.3200	16.5600	12.9000	15.5800	+31.255%	1,423	9,715	-58.472%
2026-09-02	10.6500	12.5600	10.5200	11.8700	+11.038%	515	9,861	-45.493%
2026-09-01	10.6200	11.6100	9.7900	10.6900	-19.199%	1,461	9,771	-39.476%
2026-08-31	13.5400	13.6000	12.0600	13.2300	-10.427%	1,316	9,267	-51.096%
2026-08-28	16.5500	18.7300	14.4400	14.7700	-7.745%	1,806	8,979	-56.195%
2026-08-27	15.2900	17.3000	14.6800	16.0100	+8.912%	1,432	8,788	-59.588%
2026-08-26	13.8600	14.8100	13.2300	14.7000	+1.730%	481	8,754	-55.986%
2026-08-25	14.7100	14.9600	13.6500	14.4500	+7.275%	526	8,486	-55.225%
2026-08-24	14.1800	14.1800	12.9000	13.4700	-9.476%	638	8,251	-51.967%
2026-08-21	15.0300	16.0000	14.1900	14.8800	+8.455%	550	8,051	-56.519%
2026-08-20	15.9100	16.7400	13.6700	13.7200	-20.556%	428	7,962	-52.843%
2026-08-19	18.6000	19.7000	16.9800	17.2700	+0.290%	750	7,835	-62.536%
2026-08-18	18.4500	18.5800	17.0000	17.2200	-16.000%	396	7,467	-62.427%
2026-08-17	23.0300	23.1400	20.5000	20.5000	-10.558%	272	7,335	-68.439%
2026-08-14	24.9000	24.9000	22.9200	22.9200	-7.056%	102	7,360	-71.771%
2026-08-13	22.3600	26.0000	22.3600	24.6600	+14.272%	231	7,366	-73.763%
2026-08-12	23.0000	23.0000	20.9600	21.5800	+3.950%	396	7,508	-70.019%
2026-08-11	23.0000	23.3100	20.2400	20.7600	-8.667%	355	7,412	-68.834%
2026-08-10	22.7500	23.6800	22.0800	22.7300	-0.742%	268	7,301	-71.535%
2026-08-07	21.7000	23.4400	21.0000	22.9000	+11.871%	313	7,287	-71.747%
2026-08-06	21.4500	22.6100	20.1400	20.4700	-7.208%	178	7,081	-68.393%
2026-08-05	26.5400	27.7000	22.0600	22.0600	-8.730%	1,169	7,077	-70.671%
2026-08-04	16.6300	24.8300	16.6300	24.1700	+60.066%	1,443	7,922	-73.231%
2026-08-03	10.8000	15.3100	10.8000	15.1000	+45.332%	660	7,988	-57.152%
2026-07-31	9.9800	10.3900	7.8100	10.3900	+16.611%	536	7,751	-37.729%
2026-07-30	7.2200	9.0100	6.9200	8.9100	+59.107%	217	7,671	-27.385%
2026-07-29	7.8000	9.0000	5.6000	5.6000	-37.290%	1,790	7,633	+15.536%
2026-07-28	8.5100	9.4500	7.7500	8.9300	+4.079%	41	7,441	-27.548%
2026-07-27	10.5400	10.6100	7.9900	8.5800	-3.487%	84	7,417	-24.592%
2026-07-24	9.0700	10.5000	8.7900	8.8900	-3.892%	177	7,401	-27.222%
2026-07-23	10.0000	10.7200	8.8400	9.2500	-26.820%	265	7,428	-30.054%
2026-07-22	12.3400	13.4600	12.2500	12.6400	-1.173%	171	7,367	-48.813%
2026-07-21	12.0300	13.1300	11.7100	12.7900	+17.339%	180	7,369	-49.414%
2026-07-20	12.9900	13.4700	10.8300	10.9000	-5.872%	497	7,400	-40.642%
2026-07-17	12.0000	13.4400	11.5800	11.5800	-20.848%	127	7,390	-44.128%
2026-07-16	15.8900	16.5500	14.0300	14.6300	-11.974%	304	7,366	-55.776%
2026-07-15	17.1000	17.3800	15.1400	16.6200	+4.792%	304	7,357	-61.071%
2026-07-14	15.4000	16.3600	15.2100	15.8600	+3.932%	164	7,123	-59.206%
2026-07-13	16.4700	16.8000	14.9800	15.2600	-13.785%	101	7,054	-57.602%
2026-07-10	16.2100	17.9000	16.1500	17.7000	+9.394%	87	7,064	-63.446%
2026-07-09	14.9900	16.5400	14.9000	16.1800	+15.571%	151	7,025	-60.012%
2026-07-08	13.6300	14.0000	12.2800	14.0000	-6.040%	108	6,986	-53.786%
2026-07-07	15.8000	15.8000	14.5900	14.9000	-12.301%	67	6,994	-56.577%
2026-07-06	15.9700	17.2000	15.9700	16.9900	+18.315%	87	7,020	-61.919%
2026-07-02	16.4000	17.1500	13.1100	14.3600	-5.650%	64	7,002	-54.944%
2026-07-01	14.9800	17.0300	14.4000	15.2200	-7.813%	655	7,002	-57.490%
2026-06-30	15.1100	16.5100	15.1000	16.5100	+16.926%	380	7,242	-60.812%
2026-06-29	12.6900	14.4300	12.2500	14.1200	+25.400%	1,406	7,216	-54.178%
2026-06-26	11.0200	13.5500	11.0200	11.2600	-12.578%	195	6,776	-42.540%
2026-06-25	13.9800	14.0600	12.0500	12.8800	-6.869%	286	6,777	-49.767%
2026-06-24	14.1000	15.0000	12.1000	13.8300	+0.582%	228	6,969	-53.218%
2026-06-23	13.3300	15.4700	13.3200	13.7500	-21.608%	6,179	7,003	-52.945%
2026-06-22	18.9200	18.9200	17.4000	17.5400	-8.883%	6	7,420	-63.113%
2026-06-18	18.1500	19.2500	18.1500	19.2500	+22.925%	29	7,417	-66.390%
2026-06-17	20.3700	20.3700	15.6500	15.6600	-24.530%	48	7,417	-58.685%
2026-06-16	22.6000	22.6000	20.7300	20.7500	-5.596%	47	7,417	-68.819%
2026-06-15	21.4800	23.7700	21.4800	21.9800	+27.052%	6,238	2,591	-70.564%
2026-06-12	15.7300	18.4700	15.7300	17.3000	+3.779%	61	2,591	-62.601%
2026-06-11	13.1500	17.3200	13.1500	16.6700	+33.360%	35	2,591	-61.188%
2026-06-10	15.8800	16.4700	12.5000	12.5000	-18.247%	189	2,578	-48.240%
2026-06-09	17.5500	17.5500	11.8200	15.2900	-12.678%	94	2,743	-57.685%
2026-06-08	19.0100	19.3400	17.4000	17.5100	+2.879%	250	2,744	-63.050%
2026-06-05	21.6500	21.6500	16.6000	17.0200	-35.334%	208	2,571	-61.986%
2026-06-04	23.7200	26.3700	23.7200	26.3200	+6.602%	223	2,479	-75.418%
2026-06-03	25.6700	25.8600	24.6900	24.6900	-10.349%	188	2,278	-73.795%
2026-06-02	26.2200	27.9600	26.2200	27.5400	+0.036%	338	2,152	-76.507%
2026-06-01	25.3000	27.5900	25.3000	27.5300	+7.079%	202	1,890	-76.498%
2026-05-29	26.6500	26.9500	25.2800	25.7100	+0.390%	235	1,701	-74.835%
2026-05-28	23.7600	25.6800	23.7600	25.6100	+9.351%	548	1,475	-74.736%
2026-05-27	23.5500	24.2000	22.8400	23.4200	-1.926%	373	943	-72.374%
2026-05-26	24.5700	24.7900	22.9200	23.8800	+9.743%	157	614	-72.906%
2026-05-22	22.6000	23.2900	21.7600	21.7600	+9.018%	87	535	-70.267%
2026-05-21	18.4100	21.5100	18.4100	19.9600	0.000%	102	446	-67.585%
2026-05-20	20.4800	20.4800	19.8100	19.9600	+17.136%	25	446	-67.585%
2026-05-19	17.3600	18.5600	16.2900	17.0400	-10.645%	179	368	-62.031%
2026-05-18	20.3500	20.3500	17.7000	19.0700	-8.581%	85	368	-66.072%
2026-05-15	21.2400	22.1500	20.8600	20.8600	-18.833%	12	368	-68.984%
2026-05-14	25.7400	26.4800	24.9300	25.7000	+13.017%	138	205	-74.825%
2026-05-13	19.6000	22.8400	19.6000	22.7400	+15.549%	19	0	-71.548%
2026-05-12	18.6100	19.8600	18.2800	19.6800	0.000%	55	0	-67.124%

.dark-mode .btGDfZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .btGDfZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C770SPY Oct 16 2026 770.00 Call (SPY261016C00770000)option OPRA

SPY20261016C770
SPY Oct 16 2026 770.00 Call (SPY261016C00770000)
option OPRA