Dark

SPY20261016C775
SPY Oct 16 2026 775.00 Call (SPY261016C00775000)
option OPRA

EOD

Sep 29, 2026

4.29-8.333%(-0.39)3,896

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8200	4.8200	3.6000	4.2900	-8.333%	3,896	16,202	0.000%
2026-09-28	5.9500	6.2600	4.3000	4.6800	-37.517%	5,680	15,610	-8.333%
2026-09-25	6.3900	7.9700	5.7300	7.4900	+24.007%	7,531	16,121	-42.724%
2026-09-24	5.0300	7.0300	4.8900	6.0400	-7.220%	2,256	14,606	-28.974%
2026-09-23	8.7500	8.7500	6.0800	6.5100	-30.818%	5,528	14,356	-34.101%
2026-09-22	9.9000	10.5800	8.8100	9.4100	-5.045%	4,066	13,473	-54.410%
2026-09-21	6.1200	10.7300	6.0500	9.9100	+96.238%	5,623	12,843	-56.710%
2026-09-18	4.8900	5.1300	3.7700	5.0500	+2.434%	3,472	13,921	-15.050%
2026-09-17	5.2600	5.2700	4.4500	4.9300	+48.048%	2,263	13,145	-12.982%
2026-09-16	4.7600	5.2000	2.5500	3.3300	-25.835%	13,621	12,926	+28.829%
2026-09-15	5.1700	5.2000	4.1100	4.4900	-18.364%	2,198	17,163	-4.454%
2026-09-14	5.1900	6.4400	4.8000	5.5000	-20.635%	1,134	16,805	-22.000%
2026-09-11	7.4800	8.1000	6.9300	6.9300	+15.116%	1,159	16,463	-38.095%
2026-09-10	5.8800	6.3200	5.5500	6.0200	-17.534%	1,624	16,627	-28.738%
2026-09-09	7.6100	7.7300	6.7900	7.3000	-14.319%	1,427	16,310	-41.233%
2026-09-08	10.2000	10.2800	8.4000	8.5200	-19.849%	1,725	15,977	-49.648%
2026-09-04	11.7400	12.1500	10.0700	10.6300	-15.968%	1,192	15,182	-59.643%
2026-09-03	10.4200	13.5300	10.2500	12.6500	+35.875%	1,011	15,182	-66.087%
2026-09-02	8.2300	9.8300	8.1500	9.3100	+18.448%	716	14,989	-53.921%
2026-09-01	8.2400	9.1000	7.5300	7.8600	-25.143%	1,275	14,792	-45.420%
2026-08-31	10.8700	10.9100	9.5000	10.5000	-12.207%	683	14,580	-59.143%
2026-08-28	13.5400	15.5400	11.7000	11.9600	-8.702%	10,428	14,365	-64.130%
2026-08-27	12.4500	14.3000	11.8600	13.1000	+9.167%	766	5,252	-67.252%
2026-08-26	11.4700	12.1500	10.6700	12.0000	+2.740%	646	4,828	-64.250%
2026-08-25	12.1000	12.1900	11.0500	11.6800	+7.058%	490	4,458	-63.271%
2026-08-24	11.0000	11.4800	10.3500	10.9100	-12.580%	177	4,265	-60.678%
2026-08-21	12.5100	13.1000	11.7200	12.4800	+10.345%	122	4,214	-65.625%
2026-08-20	13.1700	13.5600	11.3100	11.3100	-21.185%	564	4,164	-62.069%
2026-08-19	15.6300	16.5000	14.2800	14.3500	+1.056%	277	4,186	-70.105%
2026-08-18	15.5700	15.5700	14.2000	14.2000	-18.485%	246	4,226	-69.789%
2026-08-17	19.7300	19.7300	17.4200	17.4200	-12.065%	370	4,208	-75.373%
2026-08-14	21.2500	21.6100	19.7000	19.8100	-7.126%	335	4,126	-78.344%
2026-08-13	19.4000	22.7100	19.1700	21.3300	+15.798%	679	4,112	-79.887%
2026-08-12	20.0700	20.0700	17.9300	18.4200	+4.186%	462	4,134	-76.710%
2026-08-11	19.8900	20.2200	17.3400	17.6800	-9.934%	798	4,081	-75.735%
2026-08-10	19.6800	20.8000	19.2500	19.6300	-1.208%	430	3,810	-78.146%
2026-08-07	18.8500	20.4000	18.0000	19.8700	+12.514%	1,032	3,741	-78.410%
2026-08-06	19.1300	19.6500	17.1500	17.6600	-9.203%	315	3,533	-75.708%
2026-08-05	23.6600	24.3300	18.7100	19.4500	-7.160%	449	3,493	-77.943%
2026-08-04	14.2700	21.5600	14.2700	20.9500	+64.572%	675	3,497	-79.523%
2026-08-03	9.0500	12.8800	9.0500	12.7300	+56.005%	298	3,277	-66.300%
2026-07-31	7.5400	8.6100	6.2600	8.1600	+16.074%	589	3,050	-47.426%
2026-07-30	6.2100	7.0300	5.9100	7.0300	+48.941%	103	3,060	-38.976%
2026-07-29	7.1700	7.1700	4.7200	4.7200	-34.807%	46	3,036	-9.110%
2026-07-28	6.7500	7.6600	6.2000	7.2400	+6.314%	166	3,045	-40.746%
2026-07-27	8.5700	8.7600	6.2900	6.8100	-5.153%	82	3,020	-37.004%
2026-07-24	7.5000	8.5800	6.9500	7.1800	-6.874%	98	3,000	-40.251%
2026-07-23	8.1500	8.6000	7.2200	7.7100	-24.263%	230	3,010	-44.358%
2026-07-22	10.5000	11.2500	10.1800	10.1800	-5.302%	271	2,903	-57.859%
2026-07-21	9.6800	10.9900	9.6800	10.7500	+19.710%	46	2,804	-60.093%
2026-07-20	11.2700	11.2700	8.9800	8.9800	-9.293%	410	2,794	-52.227%
2026-07-17	9.9300	10.8000	9.5800	9.9000	-17.774%	106	2,982	-56.667%
2026-07-16	13.1100	14.0200	11.9600	12.0400	-13.444%	466	2,974	-64.369%
2026-07-15	14.3900	14.8900	12.9300	13.9100	+2.885%	85	2,815	-69.159%
2026-07-14	13.2400	13.8600	12.9700	13.5200	+5.873%	220	2,813	-68.269%
2026-07-13	14.5300	14.5300	12.7700	12.7700	-16.207%	53	2,672	-66.406%
2026-07-10	14.1800	15.3000	13.8200	15.2400	+8.702%	116	2,651	-71.850%
2026-07-09	12.8000	14.3600	12.1700	14.0200	+21.490%	315	2,573	-69.401%
2026-07-08	11.7500	11.7900	10.9600	11.5400	-8.775%	176	2,379	-62.825%
2026-07-07	13.9500	13.9500	12.5200	12.6500	-13.356%	105	2,511	-66.087%
2026-07-06	13.6000	14.7000	13.5400	14.6000	+19.086%	317	2,514	-70.616%
2026-07-02	14.6300	14.6400	11.1800	12.2600	-5.328%	113	2,429	-65.008%
2026-07-01	13.2900	14.6800	12.5800	12.9500	-9.819%	58	2,429	-66.873%
2026-06-30	12.4500	14.4100	12.4500	14.3600	+18.482%	155	2,434	-70.125%
2026-06-29	11.2000	12.5000	10.2700	12.1200	+22.548%	234	2,415	-64.604%
2026-06-26	9.3200	11.2000	9.3200	9.8900	-8.426%	277	2,428	-56.623%
2026-06-25	12.5400	12.5400	9.7900	10.8000	-8.707%	934	2,345	-60.278%
2026-06-24	11.7500	12.9400	10.4200	11.8300	+3.229%	361	2,153	-63.736%
2026-06-23	11.3800	13.4600	11.3800	11.4600	-24.556%	157	2,320	-62.565%
2026-06-22	16.5400	17.3800	14.8000	15.1900	-10.171%	297	2,432	-71.758%
2026-06-18	15.7400	16.9100	15.6000	16.9100	+21.045%	32	2,472	-74.630%
2026-06-17	17.4400	17.9000	13.6300	13.9700	-21.693%	92	2,472	-69.291%
2026-06-16	19.7200	19.7200	17.7500	17.8400	-8.933%	36	2,472	-75.953%
2026-06-15	19.0300	21.1300	19.0300	19.5900	+31.037%	765	2,391	-78.101%
2026-06-12	13.6500	15.9200	13.6500	14.9500	-2.160%	71	2,391	-71.304%
2026-06-11	11.7800	15.2800	10.7600	15.2800	+42.804%	35	2,391	-71.924%
2026-06-10	13.5200	14.2700	10.7000	10.7000	-17.629%	378	2,387	-59.907%
2026-06-09	16.1100	16.5800	10.2200	12.9900	-11.392%	133	2,739	-66.975%
2026-06-08	16.8000	17.0900	14.6500	14.6600	+4.640%	213	2,823	-70.737%
2026-06-05	20.1600	20.1600	14.0100	14.0100	-41.035%	307	2,674	-69.379%
2026-06-04	21.3300	23.8600	21.2200	23.7600	+7.317%	89	2,563	-81.944%
2026-06-03	23.2700	23.2700	22.0000	22.1400	-10.762%	167	2,485	-80.623%
2026-06-02	23.6200	25.2800	23.6200	24.8100	+1.472%	254	2,334	-82.709%
2026-06-01	22.6400	24.9300	22.6100	24.4500	+5.936%	127	2,128	-82.454%
2026-05-29	23.5500	24.2500	22.7100	23.0800	+0.742%	154	2,017	-81.412%
2026-05-28	22.3500	23.1400	22.3500	22.9100	+6.757%	427	1,869	-81.275%
2026-05-27	21.0000	21.5700	20.3500	21.4600	+0.187%	301	1,443	-80.009%
2026-05-26	21.1800	22.4100	20.6600	21.4200	+10.526%	765	1,165	-79.972%
2026-05-22	20.1700	20.8200	19.3800	19.3800	+12.413%	42	472	-77.864%
2026-05-21	16.4000	18.4300	16.3500	17.2400	-4.751%	131	444	-75.116%
2026-05-20	17.5200	18.1000	17.5200	18.1000	+21.314%	27	444	-76.298%
2026-05-19	14.2900	16.2900	14.2900	14.9200	-11.872%	15	298	-71.247%
2026-05-18	17.5000	18.2200	16.4300	16.9300	-9.368%	104	298	-74.660%
2026-05-15	20.3800	20.3800	18.6800	18.6800	-19.483%	66	298	-77.034%
2026-05-14	22.2600	23.5900	22.2600	23.2000	+12.294%	143	229	-81.509%
2026-05-13	18.6900	21.0200	18.6900	20.6600	+28.084%	97	0	-79.235%
2026-05-12	16.1200	16.1300	16.1200	16.1300	0.000%	2	0	-73.404%

.dark-mode .S3n2dZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S3n2dZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C775SPY Oct 16 2026 775.00 Call (SPY261016C00775000)option OPRA

SPY20261016C775
SPY Oct 16 2026 775.00 Call (SPY261016C00775000)
option OPRA