Dark

SPY20261030C765
SPY Oct 30 2026 765.00 Call (SPY261030C00765000)
option OPRA

EOD

Sep 29, 2026

13.42-4.006%(-0.56)1,473

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.5000	14.5000	12.1900	13.4200	-4.006%	1,473	1,978	0.000%
2026-09-28	16.0300	16.2800	13.4000	13.9800	-21.943%	1,234	1,526	-4.006%
2026-09-25	16.2000	18.4700	15.3300	17.9100	+14.441%	326	912	-25.070%
2026-09-24	14.0800	16.8800	13.9100	15.6500	-3.276%	803	919	-14.249%
2026-09-23	19.2800	19.2800	15.7500	16.1800	-19.662%	512	1,015	-17.058%
2026-09-22	20.8100	21.3200	19.4900	20.1400	-1.032%	465	1,151	-33.366%
2026-09-21	15.3000	21.3700	15.3000	20.3500	+51.301%	960	1,135	-34.054%
2026-09-18	13.2800	13.4500	11.8600	13.4500	+0.149%	332	1,529	-0.223%
2026-09-17	11.6200	13.6900	11.6200	13.4300	+31.409%	590	1,535	-0.074%
2026-09-16	12.3300	13.2900	8.6900	10.2200	-15.607%	536	1,699	+31.311%
2026-09-15	12.8100	12.9700	11.5200	12.1100	-12.437%	460	1,460	+10.818%
2026-09-14	13.3000	15.0300	12.7400	13.8300	-12.468%	181	1,244	-2.965%
2026-09-11	16.4000	17.1800	15.7500	15.8000	+13.751%	550	1,260	-15.063%
2026-09-10	13.7900	14.2300	13.3600	13.8900	-11.303%	220	1,152	-3.384%
2026-09-09	16.3500	16.5000	15.2500	15.6600	-10.258%	69	1,103	-14.304%
2026-09-08	19.4300	19.4300	17.3000	17.4500	-13.528%	47	1,089	-23.095%
2026-09-04	21.4400	21.4400	19.3900	20.1800	-10.866%	12	1,086	-33.499%
2026-09-03	19.5100	23.2900	19.5100	22.6400	+24.259%	134	1,086	-40.724%
2026-09-02	16.5000	18.7100	16.5000	18.2200	+12.957%	93	1,151	-26.345%
2026-09-01	16.4500	17.8200	16.1300	16.1300	-15.946%	241	1,137	-16.801%
2026-08-31	19.2000	19.4400	18.4200	19.1900	-8.313%	107	986	-30.068%
2026-08-28	23.3500	25.5500	20.9300	20.9300	-6.771%	18	966	-35.882%
2026-08-27	21.3400	23.8600	21.3400	22.4500	+8.664%	28	965	-40.223%
2026-08-26	19.9400	21.2600	19.8000	20.6600	+2.480%	143	976	-35.044%
2026-08-25	20.4700	20.6000	20.0400	20.1600	+2.648%	60	1,012	-33.433%
2026-08-24	20.3800	20.3800	19.3300	19.6400	-9.493%	132	1,007	-31.670%
2026-08-21	21.1000	22.4800	20.4000	21.7000	+8.229%	278	1,015	-38.157%
2026-08-20	22.4300	22.4300	20.0500	20.0500	-17.625%	90	889	-33.067%
2026-08-19	24.7900	25.8100	24.3400	24.3400	+1.884%	9	822	-44.864%
2026-08-18	24.7100	24.7100	23.8900	23.8900	-17.192%	26	822	-43.826%
2026-08-17	29.3400	29.3400	28.8500	28.8500	-4.248%	30	823	-53.484%
2026-08-14	30.7700	30.7700	29.8500	30.1300	+0.066%	42	839	-55.460%
2026-08-13	30.3000	32.8300	30.1100	30.1100	+7.921%	19	837	-55.430%
2026-08-12	28.8100	28.8100	27.6300	27.9000	+2.273%	14	828	-51.900%
2026-08-11	29.4700	29.4700	27.2800	27.2800	-6.222%	2	830	-50.806%
2026-08-10	29.1900	29.1900	29.0900	29.0900	-3.001%	15	828	-53.867%
2026-08-07	28.1700	30.1200	27.4200	29.9900	+11.861%	12	813	-55.252%
2026-08-06	28.1900	28.5200	26.8100	26.8100	-8.342%	11	820	-49.944%
2026-08-05	33.7500	33.7500	28.9900	29.2500	-4.537%	23	820	-54.120%
2026-08-04	22.6700	30.6500	22.6700	30.6400	+49.756%	83	820	-56.201%
2026-08-03	17.6400	20.9100	17.6400	20.4600	+39.850%	227	832	-34.409%
2026-07-31	14.1600	14.6300	14.1600	14.6300	+15.106%	316	636	-8.271%
2026-07-30	12.0000	12.7100	12.0000	12.7100	+41.222%	4	346	+5.586%
2026-07-29	12.0000	13.6200	9.0000	9.0000	-28.230%	29	348	+49.111%
2026-07-27	15.6400	15.6400	12.5400	12.5400	-12.246%	7	345	+7.018%
2026-07-24	13.6400	15.3400	13.2600	14.2900	+8.258%	14	347	-6.088%
2026-07-23	15.1900	15.2600	13.2000	13.2000	-28.183%	25	348	+1.667%
2026-07-22	18.2600	18.7800	18.2600	18.3800	+1.828%	8	342	-26.986%
2026-07-21	18.2100	18.2100	18.0500	18.0500	+12.813%	2	341	-25.651%
2026-07-20	18.3000	18.3000	16.0000	16.0000	-2.676%	5	341	-16.125%
2026-07-17	16.7600	17.7800	16.1900	16.4400	-23.677%	11	337	-18.370%
2026-07-16	21.4900	21.9800	21.3600	21.5400	-3.191%	50	346	-37.697%
2026-07-15	22.0300	22.6700	20.7600	22.2500	+6.205%	18	349	-39.685%
2026-07-14	20.9500	20.9500	20.9500	20.9500	+1.110%	1	362	-35.943%
2026-07-13	20.7200	20.7200	20.7200	20.7200	-9.913%	1	362	-35.232%
2026-07-10	22.0600	23.0000	21.6700	23.0000	+7.126%	126	361	-41.652%
2026-07-09	19.8400	21.7800	19.8400	21.4700	+22.476%	26	336	-37.494%
2026-07-08	17.8000	17.8000	17.5300	17.5300	-20.929%	2	310	-23.446%
2026-07-06	21.3400	22.1700	21.3300	22.1700	+6.535%	52	309	-39.468%
2026-07-02	21.7800	22.6500	20.8100	20.8100	-2.984%	4	270	-35.512%
2026-07-01	21.4500	21.4500	21.4500	21.4500	+3.623%	1	270	-37.436%
2026-06-30	20.7000	20.7000	20.7000	20.7000	+21.765%	1	271	-35.169%
2026-06-26	15.3200	17.0900	15.3200	17.0000	+1.070%	3	271	-21.059%
2026-06-24	16.8200	16.8200	16.8200	16.8200	-7.633%	1	270	-20.214%
2026-06-23	18.2100	18.2100	18.2100	18.2100	-18.778%	1	271	-26.304%
2026-06-22	24.5500	24.5500	22.4200	22.4200	-4.311%	4	270	-40.143%
2026-06-18	23.5200	23.9400	23.4000	23.4300	+14.909%	11	267	-42.723%
2026-06-17	24.8500	24.8500	20.3900	20.3900	-22.324%	8	267	-34.183%
2026-06-16	26.2500	26.2500	26.2500	26.2500	-9.514%	2	267	-48.876%
2026-06-15	27.1100	29.0100	27.0200	29.0100	+45.999%	13	272	-53.740%
2026-06-11	18.1700	19.8700	18.1700	19.8700	+15.793%	2	272	-32.461%
2026-06-10	20.4900	20.4900	16.7100	17.1600	+5.535%	7	273	-21.795%
2026-06-09	24.5600	24.5600	16.2600	16.2600	-29.058%	24	270	-17.466%
2026-06-08	23.0600	23.0600	22.9200	22.9200	+3.383%	2	261	-41.449%
2026-06-05	22.1000	22.1700	22.1000	22.1700	-22.483%	13	260	-39.468%
2026-06-04	29.1700	29.1700	28.6000	28.6000	-5.704%	3	247	-53.077%
2026-06-03	30.7100	30.7100	29.7300	30.3300	-7.530%	29	248	-55.753%
2026-06-02	31.4000	33.6000	31.4000	32.8000	-0.816%	7	248	-59.085%
2026-06-01	31.6400	33.0700	31.6400	33.0700	+8.355%	3	249	-59.419%
2026-05-29	32.1800	32.1800	30.5200	30.5200	-1.070%	13	248	-56.029%
2026-05-28	29.5400	30.8500	29.5400	30.8500	+7.155%	5	252	-56.499%
2026-05-27	28.9600	28.9600	28.7900	28.7900	+0.489%	7	250	-53.387%
2026-05-26	28.1800	29.2000	28.1800	28.6500	+13.917%	3	243	-53.159%
2026-05-21	25.1500	25.1500	25.1500	25.1500	+15.420%	1	241	-46.640%
2026-05-19	22.6800	22.6800	21.7900	21.7900	0.000%	5	241	-38.412%
2026-05-18	21.7900	21.7900	21.7900	21.7900	-17.618%	126	240	-38.412%
2026-05-15	26.4500	26.4500	26.4500	26.4500	-8.509%	1	240	-49.263%
2026-05-14	28.9100	28.9100	28.9100	28.9100	+18.971%	12	153	-53.580%
2026-05-12	23.4700	24.3000	22.6000	24.3000	-5.115%	11	153	-44.774%
2026-05-11	25.7300	25.7300	25.6100	25.6100	+2.934%	3	153	-47.599%
2026-05-08	22.9000	24.8800	22.9000	24.8800	+6.279%	14	151	-46.061%
2026-05-07	23.4100	23.4100	23.4100	23.4100	+3.355%	1	148	-42.674%
2026-05-06	19.6300	22.6500	19.6300	22.6500	+26.607%	26	147	-40.751%
2026-05-05	17.9000	18.1900	17.8800	17.8900	+17.775%	27	146	-24.986%
2026-05-04	15.2000	15.3500	15.0400	15.1900	-9.637%	38	125	-11.652%
2026-05-01	16.7300	17.3800	16.5100	16.8100	+6.460%	77	45	-20.167%
2026-04-30	14.2100	15.8200	13.9600	15.7900	+20.442%	42	45	-15.009%
2026-04-29	13.1100	13.1100	13.1100	13.1100	0.000%	5	5	+2.365%

.dark-mode .hlJbgk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hlJbgk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C765SPY Oct 30 2026 765.00 Call (SPY261030C00765000)option OPRA

SPY20261030C765
SPY Oct 30 2026 765.00 Call (SPY261030C00765000)
option OPRA