Dark

SPY20261016C790
SPY Oct 16 2026 790.00 Call (SPY261016C00790000)
option OPRA

EOD

Sep 29, 2026

0.8900-14.423%(-0.1500)13,784

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0400	1.0800	0.7200	0.8900	-14.423%	13,784	30,919	0.000%
2026-09-28	1.5300	1.6000	0.9100	1.0400	-51.852%	5,373	26,196	-14.423%
2026-09-25	1.6700	2.2800	1.3900	2.1600	+32.515%	2,046	25,462	-58.796%
2026-09-24	1.2500	2.0700	1.1900	1.6300	-6.857%	5,040	26,171	-45.399%
2026-09-23	2.7300	2.7800	1.6000	1.7500	-44.620%	10,828	25,028	-49.143%
2026-09-22	3.4700	3.8800	2.8200	3.1600	-10.734%	6,542	23,595	-71.835%
2026-09-21	1.7400	3.9500	1.6900	3.5400	+172.308%	7,034	22,668	-74.859%
2026-09-18	1.3300	1.3300	0.9100	1.3000	-5.797%	6,307	20,785	-31.538%
2026-09-17	1.5300	1.5300	1.2100	1.3800	+55.056%	11,762	21,273	-35.507%
2026-09-16	1.3600	1.5400	0.6300	0.8900	-29.921%	5,300	21,144	0.000%
2026-09-15	1.5000	1.5000	1.1300	1.2700	-23.030%	8,509	20,052	-29.921%
2026-09-14	1.6500	2.0400	1.4100	1.6500	-28.571%	5,418	17,178	-46.061%
2026-09-11	2.6600	2.9700	2.2800	2.3100	+12.136%	2,738	16,290	-61.472%
2026-09-10	2.0800	2.2300	1.8900	2.0600	-21.970%	2,953	16,204	-56.796%
2026-09-09	2.8000	2.9100	2.4600	2.6400	-18.519%	3,243	16,437	-66.288%
2026-09-08	4.2200	4.3100	3.2100	3.2400	-27.191%	2,285	16,495	-72.531%
2026-09-04	5.1000	5.4100	4.1300	4.4500	-23.408%	621	16,137	-80.000%
2026-09-03	4.3500	6.3600	4.2900	5.8100	+53.298%	3,855	16,137	-84.682%
2026-09-02	3.3600	4.1700	3.2600	3.7900	+15.549%	2,423	14,108	-76.517%
2026-09-01	3.3600	3.8300	2.9200	3.2800	-28.696%	1,049	13,074	-72.866%
2026-08-31	4.7900	4.7900	4.0300	4.6000	-17.117%	3,849	12,976	-80.652%
2026-08-28	6.7300	8.0000	5.4000	5.5500	-15.267%	1,456	10,330	-83.964%
2026-08-27	6.1300	7.2600	5.7100	6.5500	+12.350%	997	10,366	-86.412%
2026-08-26	5.4300	6.0400	5.0900	5.8300	+2.102%	589	10,189	-84.734%
2026-08-25	5.9600	6.1200	5.3500	5.7100	+8.555%	244	9,873	-84.413%
2026-08-24	5.6400	5.6700	4.8900	5.2600	-12.333%	601	9,730	-83.080%
2026-08-21	6.1900	6.9100	5.6700	6.0000	+10.497%	1,692	9,586	-85.167%
2026-08-20	6.7100	7.2400	5.3700	5.4300	-27.503%	622	10,192	-83.610%
2026-08-19	8.5800	9.1500	7.3000	7.4900	-0.926%	441	10,250	-88.117%
2026-08-18	8.5300	8.5300	7.4700	7.5600	-23.014%	2,094	10,254	-88.228%
2026-08-17	11.5000	11.5000	9.8100	9.8200	-15.853%	3,187	9,006	-90.937%
2026-08-14	13.1500	13.4300	11.5200	11.6700	-11.120%	1,325	8,651	-92.374%
2026-08-13	11.4300	14.2300	11.4300	13.1300	+21.687%	2,247	8,905	-93.222%
2026-08-12	11.9900	11.9900	10.4500	10.7900	+2.372%	500	8,755	-91.752%
2026-08-11	12.1200	12.1200	10.2000	10.5400	-11.503%	112	8,538	-91.556%
2026-08-10	11.8900	12.5000	11.6900	11.9100	-1.407%	322	8,513	-92.527%
2026-08-07	11.3800	12.5000	10.7200	12.0800	+17.168%	1,601	8,489	-92.632%
2026-08-06	11.8800	12.0600	10.0300	10.3100	-12.330%	729	8,787	-91.368%
2026-08-05	15.7100	15.9800	11.5900	11.7600	-9.677%	1,162	8,752	-92.432%
2026-08-04	8.0000	13.8900	7.9900	13.0200	+87.338%	1,889	8,478	-93.164%
2026-08-03	4.8200	7.2100	4.7000	6.9500	+72.457%	7,370	8,552	-87.194%
2026-07-31	3.9800	4.1800	3.3000	4.0300	+17.493%	199	8,372	-77.916%
2026-07-30	2.6400	3.5100	2.5900	3.4300	+60.280%	200	8,303	-74.052%
2026-07-29	3.3600	3.4200	2.1300	2.1400	-38.682%	44	8,197	-58.411%
2026-07-28	3.0800	3.7400	3.0400	3.4900	+8.723%	30	8,186	-74.499%
2026-07-27	4.3600	4.4200	3.0500	3.2100	-9.577%	48	8,183	-72.274%
2026-07-24	3.8800	4.3300	3.4400	3.5500	-8.031%	129	8,173	-74.930%
2026-07-23	4.2200	4.2400	3.5100	3.8600	-27.985%	104	8,177	-76.943%
2026-07-22	5.6900	6.0100	5.3600	5.3600	-6.457%	76	8,210	-83.396%
2026-07-21	5.2600	6.0300	5.1900	5.7300	+19.127%	429	8,165	-84.468%
2026-07-20	6.0100	6.1500	4.7300	4.8100	-7.678%	173	7,955	-81.497%
2026-07-17	5.4500	6.3000	5.2100	5.2100	-25.783%	825	7,871	-82.917%
2026-07-16	8.0300	8.1400	6.5300	7.0200	-13.547%	4,156	7,341	-87.322%
2026-07-15	8.5100	8.8000	7.4000	8.1200	+1.627%	1,301	4,201	-89.039%
2026-07-14	7.7500	8.1700	7.5200	7.9900	+6.109%	102	4,063	-88.861%
2026-07-13	8.3900	8.7100	7.5300	7.5300	-19.293%	185	4,042	-88.181%
2026-07-10	8.5900	9.3300	8.3500	9.3300	+11.603%	136	4,037	-90.461%
2026-07-09	7.7000	8.7300	7.1000	8.3600	+22.761%	24	3,998	-89.354%
2026-07-08	6.7200	7.0100	5.9500	6.8100	-11.328%	205	4,001	-86.931%
2026-07-07	8.4400	8.6600	7.6400	7.6800	-15.512%	138	3,833	-88.411%
2026-07-06	8.2200	9.2300	8.1200	9.0900	+23.505%	72	3,727	-90.209%
2026-07-02	8.7800	9.3300	6.6200	7.3600	-16.173%	597	3,229	-87.908%
2026-07-01	7.6600	9.0500	7.6600	8.7800	+1.738%	14	3,229	-89.863%
2026-06-30	7.9200	8.8300	7.9200	8.6300	+15.529%	525	3,257	-89.687%
2026-06-29	6.8500	7.4700	6.2000	7.4700	+27.257%	35	3,407	-88.086%
2026-06-26	5.7200	6.7500	5.5700	5.8700	-8.281%	66	3,381	-84.838%
2026-06-25	7.3000	7.3900	6.2200	6.4000	-5.605%	332	3,364	-86.094%
2026-06-24	7.2400	8.0500	6.1900	6.7800	-4.909%	196	3,376	-86.873%
2026-06-23	6.9900	8.1100	6.8000	7.1300	-23.662%	84	3,426	-87.518%
2026-06-22	11.3800	11.3800	9.3400	9.3400	-9.846%	2	3,385	-90.471%
2026-06-18	10.1800	11.0000	10.0900	10.3600	+15.239%	49	3,438	-91.409%
2026-06-17	11.3600	11.3600	8.8800	8.9900	-26.552%	25	3,438	-90.100%
2026-06-16	12.8200	12.8200	12.2400	12.2400	-10.330%	89	3,438	-92.729%
2026-06-15	13.1300	14.7600	13.1300	13.6500	+38.438%	124	3,489	-93.480%
2026-06-12	10.1000	10.9600	9.6200	9.8600	+1.440%	89	3,489	-90.974%
2026-06-11	7.1700	10.0100	7.1100	9.7200	+43.152%	199	3,489	-90.844%
2026-06-10	8.5100	9.0900	6.7900	6.7900	-25.138%	133	3,454	-86.892%
2026-06-09	10.8000	10.9900	6.5400	9.0700	-6.205%	3,348	3,583	-90.187%
2026-06-08	10.8000	11.4500	9.6700	9.6700	+7.684%	206	1,107	-90.796%
2026-06-05	13.3000	13.3800	8.9800	8.9800	-44.224%	166	1,011	-90.089%
2026-06-04	14.2700	16.8200	14.1800	16.1000	+3.537%	133	922	-94.472%
2026-06-03	16.1700	16.1700	15.5500	15.5500	-12.048%	67	814	-94.277%
2026-06-02	16.9100	18.1300	16.8200	17.6800	-0.113%	68	757	-94.966%
2026-06-01	15.7200	17.7400	15.7200	17.7000	+6.242%	96	714	-94.972%
2026-05-29	16.9600	17.0700	16.0400	16.6600	+1.585%	35	650	-94.658%
2026-05-28	16.1400	16.4000	16.0700	16.4000	+8.251%	43	623	-94.573%
2026-05-27	15.0100	15.1800	14.6000	15.1500	+1.610%	113	592	-94.125%
2026-05-26	15.8400	15.8400	14.6600	14.9100	+4.852%	11	549	-94.031%
2026-05-22	14.2200	14.4500	14.2200	14.2200	+11.355%	70	554	-93.741%
2026-05-21	11.3200	12.8500	11.2200	12.7700	+3.737%	13	523	-93.031%
2026-05-20	11.5000	12.6200	11.5000	12.3100	+22.244%	27	523	-92.770%
2026-05-19	10.3100	11.3000	9.7000	10.0700	-13.488%	102	499	-91.162%
2026-05-18	12.6900	13.0500	10.7400	11.6400	-12.547%	171	499	-92.354%
2026-05-15	14.4500	14.4500	13.2800	13.3100	-20.585%	124	499	-93.313%
2026-05-14	16.2400	17.5800	16.2400	16.7600	+12.786%	163	238	-94.690%
2026-05-13	14.3400	14.8700	14.2500	14.8600	0.000%	91	0	-94.011%

.dark-mode .hDmZcQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hDmZcQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C790SPY Oct 16 2026 790.00 Call (SPY261016C00790000)option OPRA

SPY20261016C790
SPY Oct 16 2026 790.00 Call (SPY261016C00790000)
option OPRA