Dark

SPY20261016C820
SPY Oct 16 2026 820.00 Call (SPY261016C00820000)
option OPRA

EOD

Sep 29, 2026

0.0700-22.222%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0700	0.0700	0.0700	0.0700	-22.222%	8	16,395	0.000%
2026-09-28	0.1100	0.1100	0.0700	0.0900	-43.750%	591	16,397	-22.222%
2026-09-25	0.1400	0.1700	0.1000	0.1600	+6.667%	113	16,144	-56.250%
2026-09-24	0.1000	0.1600	0.1000	0.1500	+7.143%	64	16,105	-53.333%
2026-09-23	0.1600	0.1600	0.1200	0.1400	-44.000%	1,912	16,062	-50.000%
2026-09-22	0.3400	0.3400	0.2200	0.2500	-26.471%	564	14,808	-72.000%
2026-09-21	0.1300	0.3900	0.1300	0.3400	+183.333%	2,420	15,092	-79.412%
2026-09-18	0.1300	0.1300	0.0900	0.1200	-14.286%	1,125	15,042	-41.667%
2026-09-17	0.1300	0.1600	0.1200	0.1400	+27.273%	98	14,361	-50.000%
2026-09-16	0.1300	0.1400	0.0900	0.1100	+10.000%	452	14,385	-36.364%
2026-09-15	0.1100	0.1300	0.1000	0.1000	-28.571%	61	14,494	-30.000%
2026-09-14	0.1600	0.1700	0.1300	0.1400	-30.000%	428	14,489	-50.000%
2026-09-11	0.2400	0.2600	0.1900	0.2000	0.000%	2,185	14,239	-65.000%
2026-09-10	0.2100	0.2100	0.1500	0.2000	-20.000%	266	14,477	-65.000%
2026-09-09	0.2700	0.2800	0.2400	0.2500	-24.242%	761	14,454	-72.000%
2026-09-08	0.4600	0.4600	0.3200	0.3300	-35.294%	671	14,541	-78.788%
2026-09-04	0.5900	0.6000	0.4300	0.5100	-25.000%	1,232	13,867	-86.275%
2026-09-03	0.4400	0.8400	0.4400	0.6800	+83.784%	580	13,867	-89.706%
2026-09-02	0.3300	0.4400	0.3200	0.3700	+19.355%	100	13,895	-81.081%
2026-09-01	0.3300	0.4100	0.2700	0.3100	-40.385%	831	14,177	-77.419%
2026-08-31	0.5700	0.5900	0.4400	0.5200	-29.730%	3,746	14,402	-86.538%
2026-08-28	1.0700	1.2700	0.6700	0.7400	-25.253%	6,352	11,301	-90.541%
2026-08-27	0.8600	1.1600	0.8400	0.9900	+12.500%	625	9,323	-92.929%
2026-08-26	0.8700	0.9400	0.7400	0.8800	0.000%	353	9,205	-92.045%
2026-08-25	0.9500	0.9800	0.8000	0.8800	+12.821%	592	9,115	-92.045%
2026-08-24	0.8100	0.8500	0.6900	0.7800	-20.408%	255	8,932	-91.026%
2026-08-21	1.0300	1.2000	0.9100	0.9800	+15.294%	1,296	8,871	-92.857%
2026-08-20	1.1600	1.2600	0.8300	0.8500	-37.037%	224	9,030	-91.765%
2026-08-19	1.7300	1.8800	1.3000	1.3500	0.000%	503	8,976	-94.815%
2026-08-18	1.5900	1.6600	1.3500	1.3500	-34.466%	851	8,652	-94.815%
2026-08-17	2.8200	2.8200	2.0600	2.0600	-29.452%	997	8,155	-96.602%
2026-08-14	3.4800	3.6100	2.8200	2.9200	-17.746%	159	7,345	-97.603%
2026-08-13	2.8900	4.2100	2.8900	3.5500	+36.538%	1,881	7,435	-98.028%
2026-08-12	2.9700	2.9700	2.5500	2.6000	+1.961%	216	7,376	-97.308%
2026-08-11	3.4900	3.4900	2.5300	2.5500	-22.961%	224	7,396	-97.255%
2026-08-10	3.4600	3.6900	3.1700	3.3100	-4.058%	145	7,410	-97.885%
2026-08-07	3.2000	3.7300	3.0000	3.4500	+31.179%	490	7,375	-97.971%
2026-08-06	3.3000	3.5500	2.5300	2.6300	-22.189%	149	7,229	-97.338%
2026-08-05	5.7200	6.0000	3.3300	3.3800	-27.155%	2,148	7,175	-97.929%
2026-08-04	2.1100	4.6400	2.1100	4.6400	+174.556%	1,246	6,801	-98.491%
2026-08-03	0.8900	1.7900	0.8900	1.6900	+106.098%	444	6,652	-95.858%
2026-07-31	0.8400	0.8400	0.6300	0.8200	+10.811%	94	6,550	-91.463%
2026-07-30	0.5100	0.7400	0.5000	0.7400	+57.447%	225	6,544	-90.541%
2026-07-29	0.5600	0.6400	0.4500	0.4700	-35.616%	23	6,579	-85.106%
2026-07-28	0.6000	0.7500	0.6000	0.7300	+5.797%	164	6,589	-90.411%
2026-07-27	0.8700	0.8700	0.6900	0.6900	-2.817%	34	6,742	-89.855%
2026-07-24	0.7400	0.8400	0.7000	0.7100	-5.333%	22	6,749	-90.141%
2026-07-23	0.9800	0.9800	0.7500	0.7500	-37.500%	43	6,750	-90.667%
2026-07-22	1.2600	1.3900	1.1800	1.2000	-8.397%	23	6,741	-94.167%
2026-07-21	1.2400	1.3400	1.2300	1.3100	+23.585%	139	6,726	-94.656%
2026-07-20	1.4400	1.4800	1.0500	1.0600	-15.200%	101	6,719	-93.396%
2026-07-17	1.3200	1.4900	1.2200	1.2500	-25.150%	96	6,686	-94.400%
2026-07-16	2.0400	2.0900	1.6700	1.6700	-21.963%	1,309	6,656	-95.808%
2026-07-15	2.4000	2.4500	1.9900	2.1400	-0.926%	217	6,472	-96.729%
2026-07-14	2.1300	2.2600	1.9700	2.1600	+2.857%	1,084	6,471	-96.759%
2026-07-13	2.5200	2.6300	2.0800	2.1000	-25.267%	276	6,475	-96.667%
2026-07-10	2.7000	2.8100	2.4300	2.8100	+11.067%	70	6,470	-97.509%
2026-07-09	2.1500	2.6400	2.0600	2.5300	+33.158%	208	6,442	-97.233%
2026-07-08	1.9900	2.0400	1.7500	1.9000	-17.031%	33	6,418	-96.316%
2026-07-07	2.6600	2.7200	2.2800	2.2900	-22.896%	100	6,427	-96.943%
2026-07-06	2.5100	2.9700	2.4300	2.9700	+28.571%	179	6,437	-97.643%
2026-07-02	2.0900	2.3200	2.0200	2.3100	-22.222%	37	6,412	-96.970%
2026-07-01	2.3800	3.0000	2.3800	2.9700	+4.947%	168	6,412	-97.643%
2026-06-30	2.4700	2.9000	2.4700	2.8300	+15.510%	300	6,353	-97.527%
2026-06-29	1.9600	2.4500	1.9600	2.4500	+31.016%	54	6,636	-97.143%
2026-06-26	1.7200	2.0400	1.6900	1.8700	-5.556%	36	6,598	-96.257%
2026-06-25	2.3800	2.3800	1.8600	1.9800	-11.607%	221	6,580	-96.465%
2026-06-24	2.4100	2.5900	1.9600	2.2400	+0.448%	98	6,367	-96.875%
2026-06-23	2.2600	2.8400	2.2300	2.2300	-33.631%	247	6,313	-96.861%
2026-06-22	4.0800	4.1800	3.3400	3.3600	-15.152%	25	6,078	-97.917%
2026-06-18	4.2000	4.2800	3.7200	3.9600	+20.732%	72	6,066	-98.232%
2026-06-17	4.5800	4.6000	3.0400	3.2800	-24.771%	152	6,066	-97.866%
2026-06-16	5.5800	5.5800	4.3600	4.3600	-28.758%	28	6,066	-98.394%
2026-06-15	5.3000	6.2700	5.3000	6.1200	+56.923%	108	5,942	-98.856%
2026-06-12	4.0900	4.6600	3.7800	3.9000	+5.405%	238	5,942	-98.205%
2026-06-11	3.4000	3.9800	3.3000	3.7000	+38.577%	121	5,942	-98.108%
2026-06-10	3.0600	3.6200	2.6700	2.6700	-17.081%	16	5,861	-97.378%
2026-06-09	4.2200	4.6200	2.4100	3.2200	-20.494%	81	5,847	-97.826%
2026-06-08	4.2100	4.4800	4.0500	4.0500	+5.195%	17	5,814	-98.272%
2026-06-05	5.9900	5.9900	3.8500	3.8500	-47.973%	355	5,814	-98.182%
2026-06-04	6.0900	7.4000	6.0900	7.4000	+9.145%	1,167	5,555	-99.054%
2026-06-03	7.5800	7.5800	6.7800	6.7800	-12.516%	61	4,611	-98.968%
2026-06-02	8.1000	8.1000	7.7500	7.7500	-3.125%	5	4,559	-99.097%
2026-06-01	7.1700	8.0000	7.0800	8.0000	+9.739%	4	4,557	-99.125%
2026-05-29	7.9900	7.9900	7.2900	7.2900	-3.953%	8	4,558	-99.040%
2026-05-28	6.3800	7.5900	6.3800	7.5900	+11.618%	296	4,551	-99.078%
2026-05-27	6.8900	6.8900	6.7500	6.8000	-3.134%	176	4,386	-98.971%
2026-05-26	7.5000	7.5000	7.0200	7.0200	+14.332%	5	4,328	-99.003%
2026-05-22	6.5000	6.5000	6.1400	6.1400	+23.046%	21	4,327	-98.860%
2026-05-21	4.9900	4.9900	4.9900	4.9900	-7.076%	1	4,312	-98.597%
2026-05-20	4.3500	5.4900	4.3500	5.3700	+29.710%	24	4,312	-98.696%
2026-05-19	4.4500	4.4500	4.1400	4.1400	-16.700%	74	4,312	-98.309%
2026-05-18	5.4500	5.6800	4.9700	4.9700	-17.442%	220	4,312	-98.592%
2026-05-15	6.3700	6.5300	6.0200	6.0200	-27.119%	9	4,312	-98.837%
2026-05-14	8.0200	9.0300	8.0200	8.2600	+16.011%	4,024	4,027	-99.153%
2026-05-13	6.8000	7.1200	6.8000	7.1200	+33.333%	6	0	-99.017%
2026-05-12	4.8400	5.3400	4.6100	5.3400	0.000%	41	0	-98.689%

.dark-mode .JX489m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JX489m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C820SPY Oct 16 2026 820.00 Call (SPY261016C00820000)option OPRA

SPY20261016C820
SPY Oct 16 2026 820.00 Call (SPY261016C00820000)
option OPRA