Dark

SPY20261030C770
SPY Oct 30 2026 770.00 Call (SPY261030C00770000)
option OPRA

EOD

Sep 29, 2026

10.44-5.349%(-0.59)2,249

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	11.3700	11.3700	9.4500	10.4400	-5.349%	2,249	6,669	0.000%
2026-09-28	12.6300	13.1200	10.5800	11.0300	-24.452%	1,807	6,966	-5.349%
2026-09-25	12.8200	15.0800	12.3000	14.6000	+17.552%	2,513	6,486	-28.493%
2026-09-24	11.3500	13.7000	11.0300	12.4200	-5.191%	1,913	5,716	-15.942%
2026-09-23	15.8100	15.8100	12.5500	13.1000	-21.321%	1,234	5,499	-20.305%
2026-09-22	17.2100	17.7100	16.0500	16.6500	-2.116%	807	5,475	-37.297%
2026-09-21	12.5700	18.0000	12.4300	17.0100	+57.209%	2,313	5,050	-38.624%
2026-09-18	10.6800	10.8200	9.0500	10.8200	+3.048%	716	4,171	-3.512%
2026-09-17	10.9100	10.9100	9.7400	10.5000	+32.911%	727	4,005	-0.571%
2026-09-16	9.9200	10.6000	6.6000	7.9000	-18.473%	1,166	4,051	+32.152%
2026-09-15	10.5700	10.6000	9.1300	9.6900	-12.545%	492	4,113	+7.740%
2026-09-14	10.5000	12.0000	10.0000	11.0800	-14.175%	665	4,051	-5.776%
2026-09-11	13.4900	14.2000	12.8500	12.9100	+12.948%	137	3,899	-19.132%
2026-09-10	11.1000	11.7100	10.7500	11.4300	-11.189%	330	3,880	-8.661%
2026-09-09	13.4400	13.6100	12.2900	12.8700	-11.241%	280	3,875	-18.881%
2026-09-08	16.6300	16.6300	14.2900	14.5000	-14.303%	212	3,861	-28.000%
2026-09-04	18.3400	18.3400	16.3300	16.9200	-12.693%	124	3,690	-38.298%
2026-09-03	17.0000	20.0500	16.3500	19.3800	+29.719%	130	3,690	-46.130%
2026-09-02	14.0300	15.5800	13.6800	14.9400	+11.161%	128	3,691	-30.120%
2026-09-01	13.7100	14.5800	13.0000	13.4400	-18.693%	669	3,654	-22.321%
2026-08-31	16.3500	16.5300	15.5900	16.5300	-8.724%	80	3,393	-36.842%
2026-08-28	19.9000	22.0700	17.8400	18.1100	-8.304%	106	3,388	-42.352%
2026-08-27	18.5000	20.6200	17.8800	19.7500	+10.397%	353	3,418	-47.139%
2026-08-26	18.1200	18.1200	16.9500	17.8900	+1.417%	40	3,422	-41.643%
2026-08-25	18.0600	18.0900	16.4600	17.6400	+6.010%	34	3,421	-40.816%
2026-08-24	16.6600	17.0900	16.2100	16.6400	-10.825%	203	3,414	-37.260%
2026-08-21	17.9800	18.6800	17.5800	18.6600	+9.315%	53	3,425	-44.051%
2026-08-20	19.0500	19.4600	16.8800	17.0700	-16.446%	288	3,398	-38.840%
2026-08-19	22.1000	22.9900	20.4300	20.4300	-0.098%	33	3,351	-48.899%
2026-08-18	21.8200	21.9400	20.4500	20.4500	-16.633%	64	3,349	-48.949%
2026-08-17	26.2100	26.2100	24.4800	24.5300	-6.872%	200	3,336	-57.440%
2026-08-14	27.9200	28.2800	26.2600	26.3400	-7.741%	34	3,335	-60.364%
2026-08-13	25.7000	29.3600	25.7000	28.5500	+14.797%	53	3,334	-63.433%
2026-08-12	25.1800	25.3100	24.4000	24.8700	+3.539%	88	3,333	-58.022%
2026-08-11	26.3100	26.3100	23.6100	24.0200	-7.294%	221	3,325	-56.536%
2026-08-10	25.7700	26.6400	25.1000	25.9100	-0.346%	62	3,383	-59.707%
2026-08-07	24.8300	26.3000	24.0000	26.0000	+9.844%	235	3,405	-59.846%
2026-08-06	25.3300	25.8200	23.2800	23.6700	-7.827%	185	3,421	-55.894%
2026-08-05	30.3900	30.3900	25.0000	25.6800	-5.135%	92	3,381	-59.346%
2026-08-04	20.1600	27.4000	20.1600	27.0700	+50.640%	327	3,373	-61.433%
2026-08-03	14.2400	18.0500	14.2400	17.9700	+51.008%	53	3,377	-41.903%
2026-07-31	11.3000	11.9000	11.3000	11.9000	+13.118%	7	3,408	-12.269%
2026-07-30	9.0000	10.5200	9.0000	10.5200	+27.361%	22	3,407	-0.760%
2026-07-29	9.3500	10.7500	8.2600	8.2600	-28.793%	54	3,407	+26.392%
2026-07-28	10.6200	11.6600	10.0900	11.6000	-9.657%	15	3,397	-10.000%
2026-07-27	13.0400	13.2700	12.6500	12.8400	+16.940%	4	3,394	-18.692%
2026-07-24	11.2500	13.0300	10.9800	10.9800	+0.366%	20	3,394	-4.918%
2026-07-23	12.8700	12.8700	10.9400	10.9400	-27.836%	86	3,392	-4.570%
2026-07-22	15.7300	16.2000	15.0600	15.1600	-2.382%	32	3,327	-31.135%
2026-07-21	15.4500	15.7300	15.4500	15.5300	+17.119%	4	3,303	-32.775%
2026-07-20	15.0800	15.0800	13.2600	13.2600	-9.116%	17	3,303	-21.267%
2026-07-17	14.4200	15.1400	14.3000	14.5900	-22.476%	36	3,292	-28.444%
2026-07-16	17.9700	18.8200	17.9700	18.8200	-2.890%	79	3,287	-44.527%
2026-07-15	19.7600	19.7600	17.8100	19.3800	+4.870%	36	3,210	-46.130%
2026-07-14	18.9800	18.9800	17.9300	18.4800	+2.667%	25	3,212	-43.506%
2026-07-13	19.3500	19.3500	17.8700	18.0000	-11.548%	17	3,198	-42.000%
2026-07-10	19.3900	20.3500	18.5300	20.3500	+5.990%	22	3,196	-48.698%
2026-07-09	18.6800	19.2600	18.6700	19.2000	+17.575%	20	3,188	-45.625%
2026-07-08	16.0000	16.3300	15.3000	16.3300	-6.203%	6	3,184	-36.069%
2026-07-07	18.7000	18.7000	17.4100	17.4100	-4.235%	8	3,185	-40.034%
2026-07-06	18.3900	18.3900	18.1800	18.1800	+13.910%	11	3,184	-42.574%
2026-07-02	19.5700	20.0900	15.6700	15.9600	-11.579%	103	3,154	-34.586%
2026-07-01	19.4500	19.4500	18.0500	18.0500	-5.200%	2	3,154	-42.161%
2026-06-30	17.5200	19.0400	17.5200	19.0400	+22.839%	3	3,153	-45.168%
2026-06-29	15.0100	15.7500	14.0700	15.5000	+12.974%	22	3,155	-32.645%
2026-06-26	13.2600	15.5700	13.1600	13.7200	-2.833%	30	3,160	-23.907%
2026-06-25	16.3400	16.3500	13.8000	14.1200	-3.946%	33	3,160	-26.062%
2026-06-24	15.9300	15.9300	14.7000	14.7000	-13.783%	2	3,714	-28.980%
2026-06-23	17.4600	17.4600	16.0700	17.0500	-12.068%	7	3,437	-38.768%
2026-06-22	20.1500	20.4500	19.3600	19.3900	-9.477%	142	3,163	-46.158%
2026-06-18	21.9600	21.9600	20.7000	21.4200	+19.331%	291	3,394	-51.261%
2026-06-17	22.3900	23.0100	17.8500	17.9500	-21.203%	195	3,394	-41.838%
2026-06-16	23.6100	24.3300	22.6500	22.7800	-8.293%	39	3,394	-54.170%
2026-06-15	24.9000	26.5100	24.4700	24.8400	+23.398%	60	3,403	-57.971%
2026-06-12	20.1300	20.1300	20.1300	20.1300	+11.154%	1	3,403	-48.137%
2026-06-11	18.1100	18.1100	18.1100	18.1100	+9.691%	2	3,403	-42.352%
2026-06-10	16.5100	16.5100	16.5100	16.5100	+7.138%	4	3,403	-36.766%
2026-06-09	21.2200	21.2200	14.2900	15.4100	-25.049%	76	3,407	-32.252%
2026-06-08	20.8900	20.8900	20.5600	20.5600	+2.289%	9	3,389	-49.222%
2026-06-05	25.7800	25.7800	19.7200	20.1000	-29.916%	16	3,392	-48.060%
2026-06-04	28.0200	28.6800	28.0200	28.6800	+3.501%	25	3,400	-63.598%
2026-06-03	27.6600	28.0800	27.0900	27.7100	-8.366%	108	3,405	-62.324%
2026-06-02	28.8600	30.2400	28.8600	30.2400	+0.699%	2	3,414	-65.476%
2026-06-01	30.0300	30.0300	30.0300	30.0300	+8.333%	4	3,413	-65.235%
2026-05-29	29.1200	29.1200	27.7200	27.7200	-2.049%	13	3,413	-62.338%
2026-05-28	27.8100	28.3000	27.6700	28.3000	+12.168%	51	3,407	-63.110%
2026-05-27	25.6800	26.0000	25.2300	25.2300	-1.561%	41	3,429	-58.621%
2026-05-26	26.8300	27.0900	25.6300	25.6300	+13.911%	26	3,408	-59.266%
2026-05-21	20.6000	22.5000	20.6000	22.5000	+2.273%	94	3,404	-53.600%
2026-05-20	20.3000	22.1200	19.1500	22.0000	+16.525%	102	3,404	-52.545%
2026-05-19	19.9000	19.9000	18.8800	18.8800	-10.052%	21	3,449	-44.703%
2026-05-18	22.7900	22.7900	20.7800	20.9900	-9.448%	49	3,449	-50.262%
2026-05-15	23.6000	24.1000	23.1800	23.1800	-17.007%	94	3,449	-54.961%
2026-05-14	27.0100	29.2100	26.6100	27.9300	+11.054%	32	3,479	-62.621%
2026-05-13	22.2100	25.1500	21.5600	25.1500	+13.442%	2,508	3,482	-58.489%
2026-05-12	21.7400	22.4100	19.9400	22.1700	-7.316%	2,557	3,482	-52.909%
2026-05-11	22.9200	23.9700	22.9200	23.9200	+6.738%	2,502	3,482	-56.355%
2026-05-08	20.6000	22.4600	20.6000	22.4100	+19.139%	2,526	3,553	-53.414%
2026-05-07	20.0500	20.1900	18.7700	18.8100	-7.884%	2,530	1,451	-44.498%
2026-05-06	17.4500	20.4200	17.4500	20.4200	+29.241%	3,215	3,555	-48.874%
2026-05-05	14.9400	16.1500	14.9400	15.8000	+16.691%	53	890	-33.924%
2026-05-04	14.3100	14.3100	13.2800	13.5400	-9.673%	44	846	-22.895%
2026-05-01	14.7800	15.2700	14.7000	14.9900	+9.416%	36	804	-30.354%
2026-04-30	11.9200	13.7000	11.5500	13.7000	+21.025%	5,016	804	-23.796%
2026-04-29	11.3200	11.3200	11.3200	11.3200	-4.230%	2	5,004	-7.774%
2026-04-28	11.5800	11.8200	11.4900	11.8200	0.000%	5,015	0	-11.675%

.dark-mode .vCRZDK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCRZDK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C770SPY Oct 30 2026 770.00 Call (SPY261030C00770000)option OPRA

SPY20261030C770
SPY Oct 30 2026 770.00 Call (SPY261030C00770000)
option OPRA