Dark

SPY20261016C795
SPY Oct 16 2026 795.00 Call (SPY261016C00795000)
option OPRA

EOD

Sep 29, 2026

0.5000-18.033%(-0.1100)2,862

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6300	0.6300	0.4100	0.5000	-18.033%	2,862	22,476	0.000%
2026-09-28	0.8900	0.9000	0.5500	0.6100	-54.478%	2,068	22,471	-18.033%
2026-09-25	0.9300	1.3900	0.8500	1.3400	+35.354%	2,059	22,317	-62.687%
2026-09-24	0.7400	1.2900	0.7000	0.9900	-8.333%	3,493	21,953	-49.495%
2026-09-23	1.7200	1.7300	0.9300	1.0800	-46.798%	6,401	21,409	-53.704%
2026-09-22	2.3400	2.5900	1.8000	2.0300	-15.063%	2,342	18,142	-75.369%
2026-09-21	1.0600	2.6600	1.0400	2.3900	+195.062%	7,377	17,509	-79.079%
2026-09-18	0.8100	1.1000	0.5700	0.8100	-3.571%	5,342	13,344	-38.272%
2026-09-17	0.9600	0.9600	0.7600	0.8400	+55.556%	881	10,409	-40.476%
2026-09-16	0.8400	0.9800	0.4000	0.5400	-29.870%	2,919	10,277	-7.407%
2026-09-15	0.9400	0.9400	0.7100	0.7700	-25.243%	1,122	10,476	-35.065%
2026-09-14	1.0700	1.3100	0.9000	1.0300	-31.333%	1,858	10,307	-51.456%
2026-09-11	1.8000	1.9600	1.4900	1.5000	+9.489%	1,880	10,100	-66.667%
2026-09-10	1.3700	1.4800	1.2300	1.3700	-23.464%	1,806	9,186	-63.504%
2026-09-09	1.9500	1.9800	1.6600	1.7900	-19.731%	1,333	9,270	-72.067%
2026-09-08	3.0200	3.0200	2.2300	2.2300	-29.653%	1,019	9,364	-77.578%
2026-09-04	3.6900	3.9200	2.9100	3.1700	-24.163%	1,686	8,087	-84.227%
2026-09-03	3.0700	4.7100	3.0700	4.1800	+55.390%	1,013	8,087	-88.038%
2026-09-02	2.2700	2.9600	2.2700	2.6900	+20.089%	475	7,840	-81.413%
2026-09-01	2.4100	2.7400	2.0400	2.2400	-31.915%	1,421	7,845	-77.679%
2026-08-31	3.5800	3.5800	2.9000	3.2900	-21.103%	702	7,351	-84.802%
2026-08-28	5.1100	6.1500	3.9900	4.1700	-15.587%	510	7,232	-88.010%
2026-08-27	4.6000	5.6000	4.3700	4.9400	+16.235%	494	6,945	-89.879%
2026-08-26	4.2800	4.5900	3.8000	4.2500	-3.189%	160	6,799	-88.235%
2026-08-25	4.5500	4.6300	4.0500	4.3900	+10.859%	423	6,828	-88.610%
2026-08-24	4.0000	4.2500	3.6800	3.9600	-17.500%	164	6,695	-87.374%
2026-08-21	4.7400	5.2000	4.3500	4.8000	+14.014%	698	6,660	-89.583%
2026-08-20	5.1700	5.4300	4.1000	4.2100	-26.270%	141	6,953	-88.124%
2026-08-19	6.6200	7.1900	5.7100	5.7100	-4.515%	46	6,911	-91.243%
2026-08-18	6.5600	6.5700	5.9000	5.9800	-25.806%	131	6,888	-91.639%
2026-08-17	9.7300	9.7300	8.0600	8.0600	-16.649%	447	6,806	-93.797%
2026-08-14	10.8700	10.8800	9.4100	9.6700	-11.366%	308	6,887	-94.829%
2026-08-13	10.0100	11.8800	10.0000	10.9100	+26.273%	625	6,690	-95.417%
2026-08-12	9.5300	9.5300	8.6400	8.6400	+2.249%	252	6,522	-94.213%
2026-08-11	10.3500	10.3500	8.3500	8.4500	-14.990%	266	6,638	-94.083%
2026-08-10	9.8400	10.7000	9.6500	9.9400	-0.699%	146	6,792	-94.970%
2026-08-07	9.4700	10.5000	8.8600	10.0100	+21.333%	284	6,754	-95.005%
2026-08-06	9.8400	9.8400	8.1400	8.2500	-18.719%	259	6,761	-93.939%
2026-08-05	13.3500	14.0000	9.7300	10.1500	-11.739%	819	6,776	-95.074%
2026-08-04	8.2900	11.7700	8.0100	11.5000	+105.725%	809	6,489	-95.652%
2026-08-03	3.8000	5.7100	3.8000	5.5900	+76.341%	35	6,397	-91.055%
2026-07-31	3.0500	3.1700	2.4300	3.1700	+21.923%	47	6,388	-84.227%
2026-07-30	2.0100	2.7000	1.9700	2.6000	+50.289%	49	6,377	-80.769%
2026-07-29	2.1700	2.4400	1.7300	1.7300	-36.162%	23	6,352	-71.098%
2026-07-28	2.2600	2.8900	2.2600	2.7100	+4.633%	18	6,349	-81.550%
2026-07-27	3.3900	3.3900	2.5900	2.5900	-4.074%	2	6,347	-80.695%
2026-07-24	3.0300	3.4000	2.7000	2.7000	-9.699%	676	6,345	-81.481%
2026-07-23	3.3200	3.3300	2.8500	2.9900	-32.353%	96	6,341	-83.278%
2026-07-22	4.8200	4.8200	4.3800	4.4200	-4.536%	16	6,414	-88.688%
2026-07-21	4.3900	4.7700	4.3800	4.6300	+13.203%	122	6,437	-89.201%
2026-07-20	4.8000	4.8000	4.0900	4.0900	-7.675%	286	6,352	-87.775%
2026-07-17	4.4000	4.9400	4.2300	4.4300	-19.013%	74	6,315	-88.713%
2026-07-16	6.1700	6.7700	5.4600	5.4700	-19.440%	3,948	6,286	-90.859%
2026-07-15	7.1300	7.1500	6.3000	6.7900	+3.982%	9	2,959	-92.636%
2026-07-14	6.0900	6.7000	6.0900	6.5300	+3.323%	173	2,959	-92.343%
2026-07-13	6.3300	6.3300	6.3200	6.3200	-19.388%	7	2,872	-92.089%
2026-07-10	7.0800	7.8400	6.9900	7.8400	+11.840%	160	2,873	-93.622%
2026-07-09	6.2700	7.2500	6.1600	7.0100	+22.339%	19	2,829	-92.867%
2026-07-08	5.3200	5.7300	5.2000	5.7300	-9.479%	269	2,844	-91.274%
2026-07-07	7.1100	7.1100	6.3300	6.3300	-17.147%	3	2,590	-92.101%
2026-07-06	7.2700	7.6400	7.2700	7.6400	+29.932%	15	2,588	-93.455%
2026-07-02	7.8300	7.8300	5.5600	5.8800	-19.120%	111	2,482	-91.497%
2026-07-01	6.7200	7.6800	6.7200	7.2700	+1.395%	172	2,482	-93.122%
2026-06-30	6.9400	7.4800	6.9400	7.1700	+13.270%	160	2,318	-93.026%
2026-06-29	5.0900	6.3300	5.0900	6.3300	+29.979%	471	2,168	-92.101%
2026-06-26	4.4900	5.8600	4.4900	4.8700	-12.410%	32	1,939	-89.733%
2026-06-25	5.2000	5.8700	5.2000	5.5600	-6.555%	8	1,947	-91.007%
2026-06-24	6.1300	6.7500	5.1300	5.9500	-0.168%	8	1,950	-91.597%
2026-06-23	5.8900	5.9600	5.8900	5.9600	-24.365%	5	1,949	-91.611%
2026-06-22	8.2900	8.2900	7.8800	7.8800	-10.658%	167	1,948	-93.655%
2026-06-18	9.2500	9.2500	8.8200	8.8200	+16.513%	3	1,766	-94.331%
2026-06-17	9.7600	9.7600	7.5700	7.5700	-36.387%	10	1,766	-93.395%
2026-06-15	11.5900	12.9200	11.5900	11.9000	+29.207%	35	1,766	-95.798%
2026-06-12	8.6100	9.2100	8.6100	9.2100	+14.268%	2	1,766	-94.571%
2026-06-11	6.0400	8.0600	6.0400	8.0600	+34.558%	4	1,766	-93.797%
2026-06-10	7.9500	7.9500	5.8500	5.9900	-21.391%	15	1,768	-91.653%
2026-06-09	9.2200	9.5600	5.5500	7.6200	-7.073%	1,086	1,780	-93.438%
2026-06-08	9.3400	9.6900	8.2000	8.2000	+5.534%	157	911	-93.902%
2026-06-05	10.5100	10.5100	7.7700	7.7700	-45.205%	30	807	-93.565%
2026-06-04	13.5900	14.8400	13.5900	14.1800	+3.731%	20	794	-96.474%
2026-06-03	13.9500	13.9500	13.6700	13.6700	-12.985%	2	783	-96.342%
2026-06-02	14.6300	16.0800	14.6300	15.7100	+0.191%	142	783	-96.817%
2026-06-01	14.4400	15.6800	14.4400	15.6800	+8.663%	6	756	-96.811%
2026-05-29	14.6800	15.0000	14.1100	14.4300	-0.688%	32	752	-96.535%
2026-05-28	14.4300	14.5800	14.4300	14.5300	+9.660%	20	728	-96.559%
2026-05-27	13.3600	13.4800	12.7500	13.2500	+0.227%	614	712	-96.226%
2026-05-26	13.2200	13.2200	13.2200	13.2200	+4.754%	1	178	-96.218%
2026-05-22	12.7900	12.7900	12.5600	12.6200	+21.815%	94	178	-96.038%
2026-05-21	10.1900	11.4000	9.8400	10.3600	-0.861%	10	104	-95.174%
2026-05-20	10.4500	10.4500	10.4500	10.4500	+10.817%	20	104	-95.215%
2026-05-19	9.4300	9.4300	9.4300	9.4300	-3.282%	1	74	-94.698%
2026-05-18	10.0900	10.0900	9.7500	9.7500	-21.624%	21	74	-94.872%
2026-05-15	12.4400	12.4400	12.4400	12.4400	-17.616%	20	74	-95.981%
2026-05-14	14.8800	15.2200	14.8800	15.1000	+13.876%	8	55	-96.689%
2026-05-13	12.7100	13.2600	12.5700	13.2600	+30.383%	47	0	-96.229%
2026-05-12	10.1700	10.1700	10.1700	10.1700	0.000%	1	0	-95.084%

.dark-mode .BkKlQx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BkKlQx{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C795SPY Oct 16 2026 795.00 Call (SPY261016C00795000)option OPRA

SPY20261016C795
SPY Oct 16 2026 795.00 Call (SPY261016C00795000)
option OPRA