Dark

SPY20261016C785
SPY Oct 16 2026 785.00 Call (SPY261016C00785000)
option OPRA

EOD

Sep 29, 2026

1.60-9.605%(-0.17)1,640

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.9000	1.9000	1.2700	1.6000	-9.605%	1,640	46,041	0.000%
2026-09-28	2.5200	2.5900	1.5800	1.7700	-47.941%	17,338	46,029	-9.605%
2026-09-25	2.6200	3.6200	2.3600	3.4000	+31.274%	7,440	36,552	-52.941%
2026-09-24	2.0700	3.2400	2.0100	2.5900	-8.156%	2,929	36,045	-38.224%
2026-09-23	4.2100	4.2100	2.6000	2.8200	-40.000%	4,523	35,902	-43.262%
2026-09-22	5.1000	5.6000	4.2900	4.7000	-8.560%	13,215	35,010	-65.957%
2026-09-21	2.7700	5.7000	2.6700	5.1400	+139.070%	26,826	30,427	-68.872%
2026-09-18	2.1000	2.1500	1.5000	2.1500	+1.896%	952	13,418	-25.581%
2026-09-17	2.3500	2.3600	1.9200	2.1100	+49.645%	1,656	13,125	-24.171%
2026-09-16	2.1300	2.4100	1.0200	1.4100	-29.500%	10,764	12,711	+13.475%
2026-09-15	2.3100	2.3700	1.8000	2.0000	-22.179%	1,981	17,323	-20.000%
2026-09-14	2.5500	3.1100	2.1800	2.5700	-25.507%	1,546	16,399	-37.743%
2026-09-11	3.8500	4.2500	3.4500	3.4500	+12.378%	2,499	16,236	-53.623%
2026-09-10	2.9700	3.2400	2.7800	3.0700	-19.634%	1,931	16,111	-47.883%
2026-09-09	3.9700	4.1500	3.5300	3.8200	-16.411%	2,458	16,215	-58.115%
2026-09-08	5.9300	5.9400	4.5700	4.5700	-25.932%	908	15,723	-64.989%
2026-09-04	6.9400	7.2600	5.7900	6.1700	-19.870%	2,499	13,810	-74.068%
2026-09-03	6.1100	8.3400	5.8600	7.7000	+48.936%	818	13,810	-79.221%
2026-09-02	4.7000	5.6700	4.5600	5.1700	+12.882%	2,382	13,507	-69.052%
2026-09-01	4.6100	5.2300	4.1300	4.5800	-25.770%	778	13,255	-65.066%
2026-08-31	6.4800	6.4800	5.5000	6.1700	-15.014%	475	13,195	-74.068%
2026-08-28	8.6600	10.2300	7.1600	7.2600	-14.588%	10,115	12,975	-77.961%
2026-08-27	8.2500	9.2700	7.6700	8.5000	+12.882%	304	3,553	-81.176%
2026-08-26	7.2900	7.7000	6.7100	7.5300	+2.033%	60	3,502	-78.752%
2026-08-25	7.6500	7.7300	6.9200	7.3800	+9.496%	325	3,692	-78.320%
2026-08-24	6.8800	7.2100	6.4000	6.7400	-14.140%	1,398	3,449	-76.261%
2026-08-21	7.8200	8.7700	7.3100	7.8500	+12.626%	259	2,642	-79.618%
2026-08-20	8.8900	8.9100	6.9700	6.9700	-26.709%	296	2,613	-77.044%
2026-08-19	10.5600	11.3000	9.5100	9.5100	+0.316%	147	2,723	-83.176%
2026-08-18	10.2000	10.3400	9.4800	9.4800	-21.131%	223	2,668	-83.122%
2026-08-17	13.5700	13.6100	12.0200	12.0200	-15.292%	215	2,760	-86.689%
2026-08-14	15.4600	15.9600	14.1200	14.1900	-9.503%	79	2,678	-88.724%
2026-08-13	13.7800	16.8100	13.7800	15.6800	+22.980%	381	2,660	-89.796%
2026-08-12	13.5700	13.7600	12.7500	12.7500	+0.552%	331	2,779	-87.451%
2026-08-11	15.0800	15.0800	12.3600	12.6800	-10.767%	249	2,816	-87.382%
2026-08-10	14.2900	15.1900	13.8000	14.2100	-3.465%	241	2,918	-88.740%
2026-08-07	13.5900	14.9600	12.8900	14.7200	+16.548%	217	2,983	-89.130%
2026-08-06	14.0800	14.3500	12.1100	12.6300	-8.743%	957	3,024	-87.332%
2026-08-05	17.9400	18.6000	13.8400	13.8400	-12.571%	226	2,528	-88.439%
2026-08-04	10.0000	16.1700	9.9500	15.8300	+86.016%	1,064	2,480	-89.893%
2026-08-03	5.6500	8.7700	5.6500	8.5100	+57.593%	412	2,098	-81.199%
2026-07-31	5.0500	5.4000	3.9200	5.4000	+14.894%	87	2,087	-70.370%
2026-07-30	3.3600	4.7000	3.3600	4.7000	+74.721%	167	2,093	-65.957%
2026-07-29	3.6500	4.1700	2.6900	2.6900	-40.618%	235	2,042	-40.520%
2026-07-28	4.1300	4.8000	3.8000	4.5300	+12.687%	21	1,860	-64.680%
2026-07-27	5.4900	5.4900	3.9500	4.0200	-10.268%	208	1,855	-60.199%
2026-07-24	4.6300	5.3600	4.4700	4.4800	-4.274%	42	1,735	-64.286%
2026-07-23	5.3700	5.5500	4.5500	4.6800	-32.174%	85	1,751	-65.812%
2026-07-22	7.0200	7.5700	6.8100	6.9000	-4.300%	83	1,697	-76.812%
2026-07-21	6.7400	7.4500	6.7400	7.2100	+19.371%	45	1,674	-77.809%
2026-07-20	7.3600	7.3600	5.9700	6.0400	-8.899%	18	1,656	-73.510%
2026-07-17	6.8700	7.7300	6.5600	6.6300	-22.907%	333	1,652	-75.867%
2026-07-16	9.5300	9.9600	8.2300	8.6000	-12.334%	74	1,711	-81.395%
2026-07-15	10.3600	10.4900	8.9900	9.8100	+1.658%	48	1,706	-83.690%
2026-07-14	9.0200	9.7700	8.8600	9.6500	+6.044%	73	1,694	-83.420%
2026-07-13	10.2000	10.3900	9.0800	9.1000	-17.348%	35	1,657	-82.418%
2026-07-10	10.2200	11.1100	9.8300	11.0100	+10.765%	490	1,656	-85.468%
2026-07-09	9.2700	10.3300	8.5300	9.9400	+21.814%	194	1,364	-83.903%
2026-07-08	8.1300	8.3000	7.2700	8.1600	-8.211%	188	1,271	-80.392%
2026-07-07	10.1100	10.1100	8.8900	8.8900	-18.215%	31	1,117	-82.002%
2026-07-06	9.8600	10.8700	9.6600	10.8700	+30.964%	110	1,125	-85.281%
2026-07-02	11.0000	11.0000	8.1500	8.3000	-18.627%	35	1,098	-80.723%
2026-07-01	10.0000	10.7600	9.8500	10.2000	-0.971%	24	1,098	-84.314%
2026-06-30	9.8700	10.5200	9.8700	10.3000	+15.861%	252	1,099	-84.466%
2026-06-29	7.3100	8.8900	7.3100	8.8900	+24.336%	6	965	-82.002%
2026-06-26	6.7800	7.6200	6.6500	7.1500	-9.494%	19	964	-77.622%
2026-06-25	7.3900	8.3400	7.1900	7.9000	+4.914%	24	982	-79.747%
2026-06-24	9.2000	9.3900	7.5300	7.5300	-11.516%	39	991	-78.752%
2026-06-23	9.3800	9.3800	8.3500	8.5100	-33.877%	165	1,012	-81.199%
2026-06-18	12.9500	12.9500	12.0800	12.8700	+26.798%	5	1,154	-87.568%
2026-06-17	13.6000	13.6000	10.1500	10.1500	-24.479%	36	1,154	-84.236%
2026-06-16	15.6000	15.6000	13.4400	13.4400	-13.010%	26	1,154	-88.095%
2026-06-15	15.0000	16.7700	15.0000	15.4500	+31.266%	47	1,138	-89.644%
2026-06-12	13.0600	13.0600	11.7700	11.7700	+3.336%	7	1,138	-86.406%
2026-06-11	8.9900	11.3900	8.9900	11.3900	+41.667%	35	1,138	-85.953%
2026-06-10	10.9300	10.9300	7.9800	8.0400	-25.624%	399	1,150	-80.100%
2026-06-09	9.2900	10.8100	8.9900	10.8100	-3.568%	17	1,360	-85.199%
2026-06-08	12.5200	13.1000	11.2100	11.2100	-4.352%	82	1,365	-85.727%
2026-06-05	15.9200	15.9200	11.2100	11.7200	-37.660%	68	1,287	-86.348%
2026-06-04	16.8600	18.8600	16.7500	18.8000	+6.879%	107	1,274	-91.489%
2026-06-03	18.4500	18.4500	17.5900	17.5900	-11.385%	94	1,221	-90.904%
2026-06-02	19.3800	20.3700	19.3800	19.8500	-0.251%	76	1,134	-91.940%
2026-06-01	17.9000	20.0500	17.9000	19.9000	+7.918%	120	1,078	-91.960%
2026-05-29	19.2000	19.2000	18.3200	18.4400	-0.700%	83	985	-91.323%
2026-05-28	16.4300	18.6500	16.4300	18.5700	+8.724%	114	936	-91.384%
2026-05-27	16.8400	17.1800	16.1200	17.0800	-0.582%	184	882	-90.632%
2026-05-26	17.5900	17.5900	16.3800	17.1800	+6.907%	334	755	-90.687%
2026-05-22	16.4500	16.5700	15.9700	16.0700	+9.993%	195	443	-90.044%
2026-05-21	12.9000	14.6100	12.7200	14.6100	+5.870%	118	268	-89.049%
2026-05-20	12.2700	13.8000	12.2700	13.8000	+18.659%	82	268	-88.406%
2026-05-19	11.9000	12.2200	11.6300	11.6300	-8.063%	58	194	-86.242%
2026-05-18	14.3900	14.3900	12.4100	12.6500	-14.585%	10	194	-87.352%
2026-05-15	14.8100	14.8100	14.8100	14.8100	-20.929%	14	194	-89.196%
2026-05-14	19.0300	19.5800	18.5600	18.7300	+13.446%	115	137	-91.458%
2026-05-13	16.1200	16.8100	16.0100	16.5100	+25.647%	52	0	-90.309%
2026-05-12	13.1400	13.1400	13.1400	13.1400	0.000%	1	0	-87.823%

.dark-mode .qYlPW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qYlPW0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C785SPY Oct 16 2026 785.00 Call (SPY261016C00785000)option OPRA

SPY20261016C785
SPY Oct 16 2026 785.00 Call (SPY261016C00785000)
option OPRA