Dark

SPY20261016C805
SPY Oct 16 2026 805.00 Call (SPY261016C00805000)
option OPRA

EOD

Sep 29, 2026

0.1900-17.391%(-0.0400)535

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2300	0.2300	0.1600	0.1900	-17.391%	535	12,015	0.000%
2026-09-28	0.3200	0.3400	0.2000	0.2300	-53.061%	1,238	12,097	-17.391%
2026-09-25	0.3700	0.5200	0.3000	0.4900	+16.667%	665	12,539	-61.224%
2026-09-24	0.2700	0.4500	0.2700	0.4200	+7.692%	1,081	12,454	-54.762%
2026-09-23	0.6400	0.6500	0.3600	0.3900	-51.852%	539	12,154	-51.282%
2026-09-22	1.0000	1.1200	0.6900	0.8100	-21.359%	694	12,192	-76.543%
2026-09-21	0.4300	1.1500	0.4000	1.0300	+202.941%	8,799	12,255	-81.553%
2026-09-18	0.3300	0.3400	0.2400	0.3400	-8.108%	982	9,679	-44.118%
2026-09-17	0.4000	0.4300	0.3200	0.3700	+42.308%	1,712	10,081	-48.649%
2026-09-16	0.3400	0.4000	0.1800	0.2600	-18.750%	986	9,770	-26.923%
2026-09-15	0.3600	0.3800	0.2900	0.3200	-25.581%	434	9,981	-40.625%
2026-09-14	0.4400	0.5200	0.3700	0.4300	-30.645%	2,030	10,035	-55.814%
2026-09-11	0.7300	0.8300	0.6200	0.6200	+10.714%	4,832	9,693	-69.355%
2026-09-10	0.6000	0.6400	0.5300	0.5600	-29.114%	1,050	8,588	-66.071%
2026-09-09	0.8600	0.9000	0.7500	0.7900	-21.782%	1,989	9,025	-75.949%
2026-09-08	1.4500	1.4600	1.0000	1.0100	-31.757%	3,222	8,911	-81.188%
2026-09-04	1.8800	1.9300	1.3700	1.4800	-30.189%	1,126	6,442	-87.162%
2026-09-03	1.4700	2.4500	1.4400	2.1200	+73.770%	2,271	6,442	-91.038%
2026-09-02	1.2600	1.4000	1.0400	1.2200	+16.190%	869	6,836	-84.426%
2026-09-01	1.1500	1.3100	0.9300	1.0500	-31.818%	1,162	6,379	-81.905%
2026-08-31	1.6600	1.6800	1.4200	1.5400	-26.667%	1,066	5,904	-87.662%
2026-08-28	2.7800	3.5100	2.0600	2.1000	-25.795%	1,137	5,361	-90.952%
2026-08-27	2.5300	3.1000	2.3600	2.8300	+20.426%	1,317	4,953	-93.286%
2026-08-26	2.2500	2.5600	2.0500	2.3500	-2.893%	232	4,396	-91.915%
2026-08-25	2.5900	2.6200	2.2100	2.4200	+13.084%	582	4,336	-92.149%
2026-08-24	2.1800	2.3700	1.9800	2.1400	-16.078%	706	4,074	-91.121%
2026-08-21	2.6400	2.9700	2.4100	2.5500	+11.354%	1,896	4,031	-92.549%
2026-08-20	2.9800	3.1900	2.2900	2.2900	-30.606%	758	3,661	-91.703%
2026-08-19	4.0200	4.3700	3.2700	3.3000	-3.509%	441	3,068	-94.242%
2026-08-18	4.0100	4.0100	3.3700	3.4200	-28.452%	177	2,849	-94.444%
2026-08-17	6.1100	6.1100	4.7800	4.7800	-22.903%	92	2,845	-96.025%
2026-08-14	7.1100	7.4300	6.0500	6.2000	-16.555%	156	2,832	-96.935%
2026-08-13	6.0700	8.0800	6.0700	7.4300	+32.679%	1,164	2,824	-97.443%
2026-08-12	6.2700	6.2700	5.4900	5.6000	+2.941%	476	2,629	-96.607%
2026-08-11	6.4600	6.6800	5.4000	5.4400	-17.576%	172	2,567	-96.507%
2026-08-10	6.5800	6.9400	6.2200	6.6000	-1.786%	78	2,453	-97.121%
2026-08-07	6.2600	7.0600	6.2600	6.7200	+19.149%	598	2,438	-97.173%
2026-08-06	6.7800	6.7800	5.4400	5.6400	-17.181%	119	1,872	-96.631%
2026-08-05	9.7500	9.9000	6.6400	6.8100	-14.981%	206	1,868	-97.210%
2026-08-04	4.0700	8.2700	4.0700	8.0100	+128.205%	1,083	1,808	-97.628%
2026-08-03	2.2100	3.6900	2.1700	3.5100	+88.710%	84	1,619	-94.587%
2026-07-31	1.7900	1.8700	1.4600	1.8600	+16.250%	166	1,595	-89.785%
2026-07-30	1.1500	1.6000	1.1400	1.6000	+68.421%	26	1,535	-88.125%
2026-07-29	1.5200	1.5200	0.9500	0.9500	-39.873%	27	1,518	-80.000%
2026-07-28	1.3900	1.6600	1.3900	1.5800	+9.722%	52	1,512	-87.975%
2026-07-27	2.0100	2.0400	1.4400	1.4400	-10.000%	13	1,474	-86.806%
2026-07-24	1.6700	2.0500	1.5800	1.6000	-10.112%	62	1,475	-88.125%
2026-07-23	1.9500	1.9500	1.6100	1.7800	-33.829%	1,410	1,509	-89.326%
2026-07-22	2.7600	2.9900	2.6800	2.6900	-5.282%	28	1,216	-92.937%
2026-07-21	2.5700	2.9600	2.5700	2.8400	+24.561%	529	1,222	-93.310%
2026-07-20	3.0000	3.0300	2.2700	2.2800	-17.091%	2,218	1,193	-91.667%
2026-07-17	2.6800	3.1300	2.6200	2.7500	-21.875%	25	1,028	-93.091%
2026-07-16	4.2200	4.2900	3.4000	3.5200	-18.519%	185	1,027	-94.602%
2026-07-15	4.6700	4.6700	4.0800	4.3200	+0.935%	7	946	-95.602%
2026-07-14	4.2300	4.4600	4.2300	4.2800	+3.883%	10	942	-95.561%
2026-07-13	4.8100	4.8100	4.1200	4.1200	-21.970%	41	935	-95.388%
2026-07-10	4.9400	5.3600	4.9000	5.2800	+7.536%	8	929	-96.402%
2026-07-09	4.2900	4.9100	4.0100	4.9100	+33.787%	60	927	-96.130%
2026-07-08	3.7000	3.8800	3.2800	3.6700	-14.651%	41	933	-94.823%
2026-07-07	4.8500	4.8500	4.3000	4.3000	-18.251%	5	931	-95.581%
2026-07-06	4.7000	5.3000	4.7000	5.2600	+24.941%	28	930	-96.388%
2026-07-02	5.1200	5.5500	3.8400	4.2100	-18.726%	13	912	-95.487%
2026-07-01	4.8600	5.2900	4.8600	5.1800	+9.514%	5	912	-96.332%
2026-06-30	4.6200	4.7300	4.6200	4.7300	+21.282%	2	909	-95.983%
2026-06-29	3.9000	3.9000	3.9000	3.9000	+15.385%	2	909	-95.128%
2026-06-26	3.1600	3.3800	3.1600	3.3800	-10.106%	6	909	-94.379%
2026-06-25	3.8800	3.8800	3.5300	3.7600	+6.516%	13	912	-94.947%
2026-06-24	4.3800	4.3800	3.5300	3.5300	-14.112%	12	906	-94.618%
2026-06-23	4.5400	4.5400	4.1100	4.1100	-28.397%	9	895	-95.377%
2026-06-22	6.3200	6.3200	5.7200	5.7400	-12.898%	158	894	-96.690%
2026-06-18	6.2700	6.7700	6.2700	6.5900	+25.763%	102	848	-97.117%
2026-06-17	6.5100	7.0200	5.2400	5.2400	-30.226%	39	848	-96.374%
2026-06-16	7.5100	7.5100	7.5100	7.5100	-22.895%	35	848	-97.470%
2026-06-15	8.2900	9.7400	8.2900	9.7400	+56.592%	73	814	-98.049%
2026-06-12	6.2200	6.2200	6.2100	6.2200	+9.315%	4	814	-96.945%
2026-06-11	4.5100	5.6900	4.5100	5.6900	+26.164%	9	814	-96.661%
2026-06-10	5.9500	5.9500	4.5100	4.5100	-21.837%	9	810	-95.787%
2026-06-09	7.0100	7.0100	4.5700	5.7700	-16.255%	85	813	-96.707%
2026-06-08	6.8900	6.8900	6.8900	6.8900	+12.582%	5	874	-97.242%
2026-06-05	9.4400	9.4400	6.1200	6.1200	-43.228%	25	879	-96.895%
2026-06-04	9.8300	10.7800	9.8300	10.7800	-2.443%	11	869	-98.237%
2026-06-03	11.0500	11.0500	11.0500	11.0500	-7.531%	4	858	-98.281%
2026-06-02	11.4400	12.4900	11.4400	11.9500	+0.929%	44	854	-98.410%
2026-06-01	10.7100	12.1700	10.7100	11.8400	+4.134%	13	811	-98.395%
2026-05-29	11.5100	11.5100	10.9800	11.3700	-0.612%	137	801	-98.329%
2026-05-28	10.6800	11.4400	10.6800	11.4400	+12.157%	313	681	-98.339%
2026-05-27	10.4700	10.4700	9.9300	10.2000	+8.974%	289	407	-98.137%
2026-05-22	9.9100	9.9800	9.3600	9.3600	+18.182%	120	157	-97.970%
2026-05-20	7.9200	7.9200	7.9200	7.9200	+27.742%	1	68	-97.601%
2026-05-19	6.2000	6.2000	6.2000	6.2000	-17.553%	54	67	-96.935%
2026-05-18	7.5200	7.5200	7.5200	7.5200	-19.829%	1	67	-97.473%
2026-05-15	9.5700	9.5700	9.3800	9.3800	-21.703%	4	67	-97.974%
2026-05-14	11.4900	12.0600	11.4900	11.9800	0.000%	32	32	-98.414%

.dark-mode .qxgVS8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qxgVS8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C805SPY Oct 16 2026 805.00 Call (SPY261016C00805000)option OPRA

SPY20261016C805
SPY Oct 16 2026 805.00 Call (SPY261016C00805000)
option OPRA