Dark

SPY20261016C825
SPY Oct 16 2026 825.00 Call (SPY261016C00825000)
option OPRA

EOD

Sep 29, 2026

0.0600-14.286%(-0.0100)116

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.0500	0.0600	0.0500	0.0600	-14.286%	116	15,721	0.000%
2026-09-28	0.0800	0.0800	0.0600	0.0700	-41.667%	28	15,767	-14.286%
2026-09-25	0.0900	0.1300	0.0700	0.1200	+9.091%	78	15,763	-50.000%
2026-09-24	0.1100	0.1200	0.0900	0.1100	0.000%	60	15,778	-45.455%
2026-09-23	0.1300	0.1300	0.1100	0.1100	-45.000%	125	15,772	-45.455%
2026-09-22	0.2600	0.2600	0.1700	0.2000	-16.667%	281	15,899	-70.000%
2026-09-21	0.1200	0.2900	0.1200	0.2400	+166.667%	2,632	15,843	-75.000%
2026-09-18	0.1100	0.1100	0.0800	0.0900	-18.182%	138	16,087	-33.333%
2026-09-17	0.1200	0.1200	0.1000	0.1100	+37.500%	68	16,091	-45.455%
2026-09-16	0.1100	0.1200	0.0700	0.0800	-11.111%	675	16,096	-25.000%
2026-09-15	0.1100	0.1100	0.0800	0.0900	-18.182%	91	16,133	-33.333%
2026-09-14	0.1200	0.1400	0.1100	0.1100	-31.250%	35	16,128	-45.455%
2026-09-11	0.1500	0.1900	0.1500	0.1600	+14.286%	249	16,135	-62.500%
2026-09-10	0.1500	0.1600	0.1400	0.1400	-30.000%	168	16,049	-57.143%
2026-09-09	0.1900	0.2000	0.1700	0.2000	-16.667%	104	15,986	-70.000%
2026-09-08	0.2700	0.3300	0.2300	0.2400	-33.333%	356	15,985	-75.000%
2026-09-04	0.4000	0.4200	0.2900	0.3600	-25.000%	263	15,947	-83.333%
2026-09-03	0.4000	0.5700	0.3200	0.4800	+92.000%	580	15,947	-87.500%
2026-09-02	0.2200	0.3000	0.2200	0.2500	+19.048%	439	16,348	-76.000%
2026-09-01	0.2200	0.2800	0.1900	0.2100	-32.258%	7,637	16,573	-71.429%
2026-08-31	0.4200	0.4200	0.3100	0.3100	-38.000%	107	9,202	-80.645%
2026-08-28	0.7300	0.9700	0.4800	0.5000	-31.507%	390	9,195	-88.000%
2026-08-27	0.6600	0.8100	0.6000	0.7300	+25.862%	933	9,199	-91.781%
2026-08-26	0.6500	0.6800	0.5500	0.5800	-3.333%	4,881	8,538	-89.655%
2026-08-25	0.7000	0.7000	0.5700	0.6000	+5.263%	2,342	4,886	-90.000%
2026-08-24	0.5800	0.6200	0.4900	0.5700	-18.571%	263	3,559	-89.474%
2026-08-21	0.6600	0.7800	0.6500	0.7000	+14.754%	325	3,476	-91.429%
2026-08-20	0.8700	0.9000	0.6100	0.6100	-37.755%	209	3,309	-90.164%
2026-08-19	1.1800	1.3100	0.9400	0.9800	-2.970%	238	3,218	-93.878%
2026-08-18	1.2100	1.2400	0.9700	1.0100	-33.553%	484	3,013	-94.059%
2026-08-17	2.0600	2.0600	1.5000	1.5200	-30.275%	95	2,655	-96.053%
2026-08-14	2.7900	2.8200	2.1800	2.1800	-21.014%	606	2,588	-97.248%
2026-08-13	2.2900	3.3200	2.2900	2.7600	+38.693%	573	2,589	-97.826%
2026-08-12	2.1600	2.1800	1.9000	1.9900	0.000%	233	2,457	-96.985%
2026-08-11	2.6500	2.6500	1.9900	1.9900	-23.166%	78	2,337	-96.985%
2026-08-10	2.6600	2.8700	2.4600	2.5900	+8.368%	21	2,294	-97.683%
2026-08-07	2.5100	2.9300	2.3900	2.3900	+16.019%	66	2,285	-97.490%
2026-08-06	2.7200	2.7500	2.0300	2.0600	-25.632%	106	2,286	-97.087%
2026-08-05	4.7200	4.8300	2.6900	2.7700	-20.630%	577	2,267	-97.834%
2026-08-04	1.8000	3.8100	1.7000	3.4900	+162.406%	558	2,522	-98.281%
2026-08-03	0.7600	1.3700	0.7600	1.3300	+104.615%	369	2,197	-95.489%
2026-07-31	0.6600	0.6600	0.4900	0.6500	+16.071%	262	2,279	-90.769%
2026-07-30	0.4000	0.5600	0.4000	0.5600	+51.351%	125	2,195	-89.286%
2026-07-29	0.4500	0.4600	0.3700	0.3700	-35.088%	12	2,260	-83.784%
2026-07-28	0.5100	0.5700	0.4800	0.5700	+7.547%	9	2,258	-89.474%
2026-07-27	0.6700	0.6700	0.5100	0.5300	-3.636%	50	2,257	-88.679%
2026-07-24	0.5600	0.5800	0.5400	0.5500	-11.290%	19	2,234	-89.091%
2026-07-23	0.7000	0.7000	0.5900	0.6200	-32.609%	73	2,235	-90.323%
2026-07-22	0.9800	1.0800	0.9200	0.9200	-9.804%	211	2,193	-93.478%
2026-07-21	0.9700	1.0700	0.9300	1.0200	+25.926%	142	2,157	-94.118%
2026-07-20	1.0800	1.1400	0.8100	0.8100	-12.903%	312	2,167	-92.593%
2026-07-17	1.0600	1.1200	0.9300	0.9300	-27.907%	308	2,357	-93.548%
2026-07-16	1.6900	1.6900	1.2900	1.2900	-22.289%	3	2,120	-95.349%
2026-07-15	1.9100	1.9100	1.5800	1.6600	-1.775%	2,371	2,121	-96.386%
2026-07-14	1.6300	1.7200	1.6300	1.6900	+2.424%	784	1,053	-96.450%
2026-07-13	2.0600	2.0600	1.6500	1.6500	-26.339%	324	910	-96.364%
2026-07-10	2.0200	2.2900	2.0200	2.2400	+9.804%	215	763	-97.321%
2026-07-09	1.6400	2.0400	1.6400	2.0400	+32.468%	21	649	-97.059%
2026-07-08	1.5500	1.5900	1.5000	1.5400	-15.847%	136	664	-96.104%
2026-07-07	1.9000	1.9600	1.8000	1.8300	-19.737%	367	604	-96.721%
2026-07-06	1.9800	2.2800	1.9800	2.2800	+32.558%	28	253	-97.368%
2026-07-02	2.2300	2.2300	1.6200	1.7200	-25.217%	5	252	-96.512%
2026-07-01	2.3100	2.3100	2.3000	2.3000	+2.222%	2	252	-97.391%
2026-06-30	2.0600	2.3300	2.0600	2.2500	+14.796%	37	254	-97.333%
2026-06-29	1.7200	1.9600	1.5700	1.9600	+22.500%	20	272	-96.939%
2026-06-26	1.4200	1.7200	1.4200	1.6000	-3.614%	69	264	-96.250%
2026-06-24	1.6600	1.6600	1.6600	1.6600	-11.230%	1	252	-96.386%
2026-06-23	1.8700	1.8700	1.8700	1.8700	-44.012%	1	251	-96.791%
2026-06-18	3.3400	3.3400	3.3400	3.3400	+8.091%	1	245	-98.204%
2026-06-17	3.0900	3.0900	3.0900	3.0900	-37.067%	1	245	-98.058%
2026-06-15	4.2600	5.4100	4.2500	4.9100	+62.583%	10	245	-98.778%
2026-06-11	2.2800	3.0200	2.2500	3.0200	+0.667%	23	245	-98.013%
2026-06-10	3.0000	3.0000	3.0000	3.0000	+29.870%	1	249	-98.000%
2026-06-09	2.3100	2.3600	2.0100	2.3100	-24.013%	21	248	-97.403%
2026-06-08	3.6400	3.8200	3.0200	3.0400	-7.317%	38	249	-98.026%
2026-06-05	4.8500	4.8500	3.2800	3.2800	-48.101%	79	265	-98.171%
2026-06-04	5.1800	6.3200	5.1800	6.3200	+7.301%	42	245	-99.051%
2026-06-03	6.7100	6.7100	5.7900	5.8900	-12.221%	24	207	-98.981%
2026-06-02	6.9800	6.9800	6.7100	6.7100	+6.003%	4	184	-99.106%
2026-06-01	6.3300	6.3300	6.3300	6.3300	-0.784%	1	181	-99.052%
2026-05-29	7.1500	7.1500	6.3800	6.3800	-0.932%	10	181	-99.060%
2026-05-28	6.4400	6.4400	6.4400	6.4400	+9.710%	1	181	-99.068%
2026-05-26	5.8700	5.8700	5.8700	5.8700	+4.635%	1	180	-98.978%
2026-05-22	5.6100	5.6100	5.6100	5.6100	+11.531%	55	180	-98.930%
2026-05-21	4.2400	5.0600	4.0600	5.0300	+8.874%	62	195	-98.807%
2026-05-20	4.4200	4.7900	4.4200	4.6200	+14.640%	106	195	-98.701%
2026-05-19	3.5300	4.0800	3.5300	4.0300	-3.357%	3	104	-98.511%
2026-05-18	4.6700	4.6700	4.1600	4.1700	-20.268%	50	104	-98.561%
2026-05-15	5.8000	5.8000	5.2300	5.2300	-27.961%	33	104	-98.853%
2026-05-14	6.5000	7.2600	6.5000	7.2600	+33.211%	18	29	-99.174%
2026-05-13	5.1800	5.4500	5.1800	5.4500	+14.256%	12	0	-98.899%
2026-05-12	4.7900	4.7900	4.7200	4.7700	0.000%	10	0	-98.742%

.dark-mode .SQLqvf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQLqvf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261016C825SPY Oct 16 2026 825.00 Call (SPY261016C00825000)option OPRA

SPY20261016C825
SPY Oct 16 2026 825.00 Call (SPY261016C00825000)
option OPRA