Dark

SPY20261016C780
SPY Oct 16 2026 780.00 Call (SPY261016C00780000)
option OPRA

EOD

Sep 29, 2026

2.66-10.438%(-0.31)6,807

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.1900	3.1900	2.1900	2.6600	-10.438%	6,807	19,501	0.000%
2026-09-28	3.9300	4.1700	2.6600	2.9700	-42.664%	8,960	17,546	-10.438%
2026-09-25	4.2800	5.5100	3.7600	5.1800	+27.586%	8,929	17,109	-48.649%
2026-09-24	3.3200	4.8300	3.1700	4.0600	-7.517%	7,403	13,303	-34.483%
2026-09-23	6.3200	6.3200	4.1000	4.3900	-36.099%	6,312	13,484	-39.408%
2026-09-22	7.2500	7.8400	6.2900	6.8700	-5.241%	3,882	12,554	-61.281%
2026-09-21	4.2100	7.9700	4.0500	7.2500	+113.235%	5,018	12,650	-63.310%
2026-09-18	3.2500	3.4000	2.4400	3.4000	+3.976%	8,164	12,042	-21.765%
2026-09-17	3.5700	3.6300	2.9400	3.2700	+48.636%	2,997	13,157	-18.654%
2026-09-16	3.2200	3.6300	1.6400	2.2000	-27.869%	4,487	13,249	+20.909%
2026-09-15	3.5100	3.5500	2.7800	3.0500	-20.366%	3,742	13,437	-12.787%
2026-09-14	3.7200	4.5900	3.2800	3.8300	-22.938%	3,626	13,478	-30.548%
2026-09-11	5.5000	6.0000	4.9500	4.9700	+12.955%	5,901	12,802	-46.479%
2026-09-10	4.3000	4.6000	3.9900	4.4000	-17.757%	5,309	8,711	-39.545%
2026-09-09	5.7600	5.7800	4.9700	5.3500	-15.214%	828	7,349	-50.280%
2026-09-08	7.9500	7.9500	6.2000	6.3100	-22.482%	1,512	7,114	-57.845%
2026-09-04	9.1400	9.3600	7.7200	8.1400	-18.026%	944	5,975	-67.322%
2026-09-03	7.8800	10.7500	7.8000	9.9300	+40.056%	1,341	5,975	-73.212%
2026-09-02	6.2300	7.6200	6.1700	7.0900	+12.719%	1,137	5,671	-62.482%
2026-09-01	6.2900	7.0000	5.7100	6.2900	-22.441%	1,102	5,667	-57.711%
2026-08-31	8.4500	8.4500	7.3400	8.1100	-14.180%	1,312	5,594	-67.201%
2026-08-28	10.9800	12.6900	9.3500	9.4500	-10.849%	1,203	5,612	-71.852%
2026-08-27	10.0000	11.5700	9.5800	10.6000	+11.345%	528	5,531	-74.906%
2026-08-26	9.5500	9.7800	8.5200	9.5200	+0.847%	299	5,528	-72.059%
2026-08-25	9.7900	9.8100	8.7500	9.4400	+8.756%	528	5,481	-71.822%
2026-08-24	9.2400	9.2400	8.3200	8.6800	-10.515%	269	5,411	-69.355%
2026-08-21	9.7000	10.9700	9.3700	9.7000	+8.138%	712	5,406	-72.577%
2026-08-20	10.7200	11.1700	8.8900	8.9700	-24.495%	447	5,270	-70.346%
2026-08-19	12.9300	13.8600	11.6200	11.8800	+0.849%	621	5,095	-77.609%
2026-08-18	12.7000	13.0000	11.7000	11.7800	-19.590%	490	4,939	-77.419%
2026-08-17	17.0500	17.1000	14.6300	14.6500	-12.642%	822	5,020	-81.843%
2026-08-14	18.2600	18.8300	16.6000	16.7700	-9.351%	768	5,143	-84.138%
2026-08-13	16.3800	19.6600	16.3800	18.5000	+17.909%	1,447	5,038	-85.622%
2026-08-12	17.1800	17.2500	15.2200	15.6900	+3.907%	468	4,913	-83.047%
2026-08-11	17.5000	17.5000	14.7300	15.1000	-10.119%	588	5,118	-82.384%
2026-08-10	16.8600	17.9200	16.3100	16.8000	-1.926%	371	5,162	-84.167%
2026-08-07	16.0000	17.5500	15.2900	17.1300	+15.121%	1,102	5,144	-84.472%
2026-08-06	15.9500	16.8800	14.5000	14.8800	-11.270%	1,609	5,350	-82.124%
2026-08-05	20.6400	21.5000	16.1200	16.7700	-8.210%	637	5,191	-84.138%
2026-08-04	11.7400	18.7000	11.7400	18.2700	+77.035%	1,551	5,526	-85.441%
2026-08-03	7.1400	10.7400	7.1400	10.3200	+60.998%	7,169	5,460	-74.225%
2026-07-31	6.1400	6.9000	4.9400	6.4100	+6.833%	893	2,747	-58.502%
2026-07-30	4.4900	6.0000	4.3700	6.0000	+71.920%	650	2,928	-55.667%
2026-07-29	5.6400	5.6400	3.4900	3.4900	-38.011%	147	3,012	-23.782%
2026-07-28	4.9200	5.9800	4.8500	5.6300	+3.303%	190	2,968	-52.753%
2026-07-27	6.8800	7.0500	4.9900	5.4500	-4.553%	144	2,986	-51.193%
2026-07-24	5.7300	6.9300	5.5900	5.7100	-7.754%	217	2,962	-53.415%
2026-07-23	6.6700	6.9600	5.6000	6.1900	-25.422%	295	2,908	-57.027%
2026-07-22	8.4300	9.3000	8.3000	8.3000	-6.321%	132	2,918	-67.952%
2026-07-21	8.3200	9.1000	7.9800	8.8600	+21.871%	1,240	2,926	-69.977%
2026-07-20	8.8700	9.2500	7.2700	7.2700	-7.975%	204	2,454	-63.411%
2026-07-17	8.3900	9.4200	7.9000	7.9000	-24.257%	272	2,582	-66.329%
2026-07-16	11.0000	11.9000	9.7400	10.4300	-13.083%	132	2,511	-74.497%
2026-07-15	12.0000	12.6000	10.8000	12.0000	+4.712%	203	2,496	-77.833%
2026-07-14	11.0000	11.7100	10.6300	11.4600	+6.308%	172	2,400	-76.789%
2026-07-13	12.1800	12.3100	10.7800	10.7800	-17.141%	177	2,405	-75.325%
2026-07-10	12.2500	13.2000	11.8000	13.0100	+8.598%	413	2,399	-79.554%
2026-07-09	10.5700	12.1500	10.2900	11.9800	+18.849%	13	2,179	-77.796%
2026-07-08	9.8700	10.0800	8.9900	10.0800	-10.796%	20	2,176	-73.611%
2026-07-07	12.2000	12.2000	10.7000	11.3000	-10.672%	80	2,175	-76.460%
2026-07-06	11.5400	12.6500	11.4900	12.6500	+21.518%	357	2,230	-78.972%
2026-07-02	12.8500	12.8500	9.6800	10.4100	-13.896%	98	1,882	-74.448%
2026-07-01	11.7100	12.6200	11.5300	12.0900	-1.387%	174	1,882	-77.998%
2026-06-30	11.1000	12.3800	10.9300	12.2600	+16.762%	43	1,770	-78.303%
2026-06-29	9.6900	10.5500	8.6900	10.5000	+32.911%	102	1,771	-74.667%
2026-06-26	8.1000	9.9200	7.9000	7.9000	-16.667%	263	1,773	-66.329%
2026-06-25	10.1200	10.5100	8.4500	9.4800	-5.859%	187	1,751	-71.941%
2026-06-24	10.1900	11.1500	8.7500	10.0700	+2.234%	71	1,703	-73.585%
2026-06-23	9.8000	11.3300	9.8000	9.8500	-22.134%	16	1,702	-72.995%
2026-06-22	14.8200	14.8200	12.6500	12.6500	-12.457%	74	1,700	-78.972%
2026-06-18	14.8400	15.0000	13.8100	14.4500	+19.421%	173	1,662	-81.592%
2026-06-17	15.0500	15.5800	11.7000	12.1000	-24.751%	52	1,662	-78.017%
2026-06-16	17.3100	17.3100	15.9600	16.0800	-10.168%	18	1,662	-83.458%
2026-06-15	16.7000	18.7700	16.7000	17.9000	+34.586%	275	1,616	-85.140%
2026-06-12	13.3000	13.5800	12.0200	13.3000	+3.341%	50	1,616	-80.000%
2026-06-11	10.1800	13.2200	9.2900	12.8700	+39.891%	222	1,616	-79.332%
2026-06-10	11.1000	12.6300	9.2000	9.2000	-19.861%	116	1,640	-71.087%
2026-06-09	14.2800	15.0000	8.9400	11.4800	-10.731%	67	1,632	-76.829%
2026-06-08	14.0200	15.0100	12.7300	12.8600	-1.305%	271	1,638	-79.316%
2026-06-05	18.1900	18.1900	12.6900	13.0300	-37.265%	174	1,401	-79.586%
2026-06-04	18.4700	21.3400	18.4700	20.7700	+5.431%	115	1,312	-87.193%
2026-06-03	20.4600	20.4600	19.7000	19.7000	-11.857%	107	1,245	-86.497%
2026-06-02	21.1900	22.7700	21.1900	22.3500	+2.711%	146	1,141	-88.098%
2026-06-01	20.4200	22.3100	20.4200	21.7600	+5.529%	178	1,010	-87.776%
2026-05-29	21.8600	21.9600	20.3400	20.6200	-1.575%	101	838	-87.100%
2026-05-28	19.6600	20.9500	19.6600	20.9500	+10.496%	146	749	-87.303%
2026-05-27	18.8300	19.2700	18.1600	18.9600	-1.506%	172	610	-85.970%
2026-05-26	18.9400	19.4300	18.4000	19.2500	+3.383%	191	487	-86.182%
2026-05-22	18.3600	18.6300	18.0400	18.6200	+19.359%	45	355	-85.714%
2026-05-21	14.6000	16.0400	14.4800	15.6000	-1.391%	67	316	-82.949%
2026-05-20	13.9100	15.8200	13.9100	15.8200	+19.127%	6	316	-83.186%
2026-05-19	12.5700	14.5900	12.5700	13.2800	-8.854%	5	254	-79.970%
2026-05-18	16.2000	16.2000	14.1100	14.5700	-14.596%	93	254	-81.743%
2026-05-15	16.9300	17.2000	16.9300	17.0600	-18.646%	4	254	-84.408%
2026-05-14	19.0000	21.6800	19.0000	20.9700	+11.661%	121	178	-87.315%
2026-05-13	15.6900	18.8700	15.4600	18.7800	+17.155%	78	0	-85.836%
2026-05-12	14.3100	16.0300	14.3100	16.0300	0.000%	8	0	-83.406%

.dark-mode .QKjdC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QKjdC7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C780SPY Oct 16 2026 780.00 Call (SPY261016C00780000)option OPRA

SPY20261016C780
SPY Oct 16 2026 780.00 Call (SPY261016C00780000)
option OPRA