Dark

SPY20261016C800
SPY Oct 16 2026 800.00 Call (SPY261016C00800000)
option OPRA

EOD

Sep 29, 2026

0.3000-16.667%(-0.0600)24,521

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3600	0.3600	0.2400	0.3000	-16.667%	24,521	26,610	0.000%
2026-09-28	0.5400	0.5600	0.3100	0.3600	-55.556%	5,543	23,226	-16.667%
2026-09-25	0.6100	0.8400	0.4700	0.8100	+32.787%	4,218	23,153	-62.963%
2026-09-24	0.4300	0.8000	0.4200	0.6100	-4.688%	3,492	23,080	-50.820%
2026-09-23	1.0500	1.0600	0.5700	0.6400	-50.000%	4,938	22,459	-53.125%
2026-09-22	1.5400	1.7200	1.1100	1.2800	-17.949%	3,420	21,199	-76.563%
2026-09-21	0.6500	1.7600	0.6300	1.5600	+205.882%	10,993	20,249	-80.769%
2026-09-18	0.5100	0.5200	0.3600	0.5100	-5.556%	5,351	23,630	-41.176%
2026-09-17	0.6100	0.6200	0.4800	0.5400	+42.105%	26,255	22,107	-44.444%
2026-09-16	0.5300	0.6200	0.2600	0.3800	-24.000%	14,425	36,791	-21.053%
2026-09-15	0.5700	0.5900	0.4500	0.5000	-24.242%	33,696	28,535	-40.000%
2026-09-14	0.6900	0.8300	0.5700	0.6600	-32.653%	3,681	17,920	-54.545%
2026-09-11	1.1500	1.2800	0.9500	0.9800	+13.953%	13,781	17,175	-69.388%
2026-09-10	0.9100	0.9900	0.8200	0.8600	-27.731%	5,029	16,144	-65.116%
2026-09-09	1.3200	1.3700	1.1100	1.1900	-21.192%	3,403	15,654	-74.790%
2026-09-08	2.0900	2.1200	1.5000	1.5100	-31.050%	2,613	14,499	-80.132%
2026-09-04	2.6000	2.7900	2.0100	2.1900	-27.000%	3,862	12,269	-86.301%
2026-09-03	2.1000	3.4400	2.1000	3.0000	+65.746%	5,321	12,269	-90.000%
2026-09-02	1.6000	2.0500	1.5500	1.8100	+14.557%	1,719	11,712	-83.425%
2026-09-01	1.6900	1.9300	1.3900	1.5800	-32.189%	2,941	11,480	-81.013%
2026-08-31	2.5200	2.6100	2.0500	2.3300	-21.812%	1,828	10,860	-87.124%
2026-08-28	3.8100	4.7500	2.9100	2.9800	-19.459%	1,545	10,312	-89.933%
2026-08-27	3.4600	4.2400	3.2100	3.7000	+12.121%	1,305	10,211	-91.892%
2026-08-26	3.0500	3.4500	2.8100	3.3000	0.000%	478	9,910	-90.909%
2026-08-25	3.4300	3.5400	3.0000	3.3000	+13.402%	690	9,747	-90.909%
2026-08-24	3.2000	3.2100	2.7700	2.9100	-17.797%	600	9,447	-89.691%
2026-08-21	3.5500	4.1200	3.2600	3.5400	+14.563%	1,010	9,198	-91.525%
2026-08-20	3.9600	4.2600	3.0500	3.0900	-30.717%	880	9,204	-90.291%
2026-08-19	5.2900	5.6600	4.3900	4.4600	-1.545%	584	8,999	-93.274%
2026-08-18	5.1100	5.2700	4.5000	4.5300	-26.817%	384	8,677	-93.377%
2026-08-17	7.6600	7.6600	6.1900	6.1900	-18.979%	639	8,656	-95.153%
2026-08-14	8.6800	9.1600	7.6000	7.6400	-13.964%	416	8,438	-96.073%
2026-08-13	7.5500	9.8900	7.5000	8.8800	+24.370%	2,152	8,398	-96.622%
2026-08-12	8.2100	8.2100	6.9000	7.1400	+2.734%	343	7,094	-95.798%
2026-08-11	8.5400	8.5400	6.6300	6.9500	-14.724%	466	7,160	-95.683%
2026-08-10	8.2100	8.8400	7.9200	8.1500	-1.451%	322	7,140	-96.319%
2026-08-07	7.6800	8.6500	7.1900	8.2700	+21.976%	1,438	7,148	-96.372%
2026-08-06	7.6800	8.2900	6.6100	6.7800	-17.317%	1,547	6,614	-95.575%
2026-08-05	11.3700	12.0300	8.0300	8.2000	-14.849%	2,810	5,813	-96.341%
2026-08-04	5.1100	9.8500	5.1100	9.6300	+113.053%	3,069	6,024	-96.885%
2026-08-03	2.6500	4.6500	2.6100	4.5200	+91.525%	891	5,692	-93.363%
2026-07-31	2.3000	2.5300	1.7500	2.3600	+10.798%	740	5,377	-87.288%
2026-07-30	1.5000	2.1600	1.4800	2.1300	+77.500%	452	5,261	-85.915%
2026-07-29	1.9800	1.9800	1.2000	1.2000	-41.463%	398	5,168	-75.000%
2026-07-28	1.8500	2.2300	1.7500	2.0500	+8.466%	196	5,056	-85.366%
2026-07-27	2.6300	2.6800	1.8200	1.8900	-8.252%	191	5,043	-84.127%
2026-07-24	2.3400	2.6900	2.0300	2.0600	-10.823%	352	4,960	-85.437%
2026-07-23	2.6100	2.8000	2.1000	2.3100	-32.258%	854	4,811	-87.013%
2026-07-22	3.4600	3.8600	3.4100	3.4100	-5.540%	91	4,376	-91.202%
2026-07-21	3.4200	3.8400	3.2700	3.6100	+23.208%	162	4,399	-91.690%
2026-07-20	3.8600	3.9500	2.9300	2.9300	-15.318%	1,505	4,373	-89.761%
2026-07-17	3.6300	4.0700	3.3000	3.4600	-24.454%	154	3,850	-91.329%
2026-07-16	5.0900	5.4900	4.2800	4.5800	-16.576%	2,202	4,022	-93.450%
2026-07-15	5.8600	5.9500	4.9400	5.4900	+4.571%	2,182	5,685	-94.536%
2026-07-14	5.1700	5.5200	4.8200	5.2500	+5.634%	189	3,609	-94.286%
2026-07-13	5.9400	5.9600	4.9600	4.9700	-21.485%	148	3,556	-93.964%
2026-07-10	5.8500	6.5200	5.4800	6.3300	+7.107%	220	3,551	-95.261%
2026-07-09	4.8200	6.0200	4.8200	5.9100	+26.013%	409	3,510	-94.924%
2026-07-08	4.5800	4.7500	3.9800	4.6900	-9.981%	273	3,444	-93.603%
2026-07-07	6.1300	6.1300	5.0800	5.2100	-17.433%	117	3,362	-94.242%
2026-07-06	5.6000	6.4300	5.4900	6.3100	+23.969%	254	3,395	-95.246%
2026-07-02	6.2000	6.7000	4.5000	5.0900	-16.830%	302	3,292	-94.106%
2026-07-01	5.6000	6.4800	5.5500	6.1200	-1.608%	215	3,292	-95.098%
2026-06-30	5.2700	6.3300	5.2500	6.2200	+18.929%	220	3,237	-95.177%
2026-06-29	4.3500	5.3400	4.1000	5.2300	+37.632%	250	3,156	-94.264%
2026-06-26	3.9400	4.7400	3.7400	3.8000	-18.280%	102	3,159	-92.105%
2026-06-25	5.2200	5.2700	4.2200	4.6500	-7.000%	102	3,146	-93.548%
2026-06-24	5.3100	5.6600	4.3200	5.0000	+1.010%	244	3,174	-94.000%
2026-06-23	4.9800	6.0000	4.7800	4.9500	-25.000%	159	3,129	-93.939%
2026-06-22	7.9200	8.2200	6.6000	6.6000	-15.601%	179	3,044	-95.455%
2026-06-18	8.1000	8.1000	7.2800	7.8200	+20.679%	893	3,134	-96.164%
2026-06-17	8.8700	8.8700	6.2000	6.4800	-26.862%	106	3,134	-95.370%
2026-06-16	10.2400	10.3200	8.8000	8.8600	-12.623%	177	3,134	-96.614%
2026-06-15	9.7700	11.1900	9.7700	10.1400	+39.286%	199	3,099	-97.041%
2026-06-12	6.6700	8.5500	6.6700	7.2800	-0.682%	69	3,099	-95.879%
2026-06-11	5.1900	7.4800	5.1000	7.3300	+46.016%	158	3,099	-95.907%
2026-06-10	6.4000	7.1800	4.9400	5.0200	-20.317%	210	3,029	-94.024%
2026-06-09	8.0200	8.7500	4.7800	6.3000	-11.142%	136	2,967	-95.238%
2026-06-08	8.4600	8.4600	7.0400	7.0900	+10.093%	20	2,929	-95.769%
2026-06-05	10.8600	10.8600	6.4400	6.4400	-50.613%	2,675	2,917	-95.342%
2026-06-04	11.3300	13.0400	11.3300	13.0400	+9.396%	115	952	-97.699%
2026-06-03	12.6300	12.6300	11.8200	11.9200	-13.686%	45	936	-97.483%
2026-06-02	13.7600	14.1900	13.4100	13.8100	-0.289%	72	910	-97.828%
2026-06-01	12.8000	13.8500	12.8000	13.8500	+7.448%	3	866	-97.834%
2026-05-29	13.0600	13.2900	12.4200	12.8900	-0.386%	43	867	-97.673%
2026-05-28	11.4000	12.9500	11.4000	12.9400	+9.847%	174	846	-97.682%
2026-05-27	11.7300	11.8700	11.3400	11.7800	+1.727%	111	737	-97.453%
2026-05-26	11.9000	11.9000	11.5200	11.5800	+11.026%	8	634	-97.409%
2026-05-22	10.9200	11.3100	10.4300	10.4300	+9.789%	249	634	-97.124%
2026-05-21	8.7000	10.3800	8.7000	9.5000	-1.452%	69	512	-96.842%
2026-05-20	8.3700	9.6900	8.3700	9.6400	+26.842%	19	512	-96.888%
2026-05-19	8.0600	8.1900	7.5200	7.6000	-14.607%	111	442	-96.053%
2026-05-18	9.8200	9.8200	8.0000	8.9000	-19.457%	15	442	-96.629%
2026-05-15	11.2900	11.2900	10.5500	11.0500	-17.783%	57	442	-97.285%
2026-05-14	14.0700	14.2300	13.0000	13.4400	+16.464%	98	350	-97.768%
2026-05-13	11.2400	11.8900	11.1800	11.5400	+15.400%	99	0	-97.400%
2026-05-12	8.8500	10.0000	8.8500	10.0000	0.000%	248	0	-97.000%

.dark-mode .ZqV1PG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZqV1PG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C800SPY Oct 16 2026 800.00 Call (SPY261016C00800000)option OPRA

SPY20261016C800
SPY Oct 16 2026 800.00 Call (SPY261016C00800000)
option OPRA