Dark

SPY20261030C775
SPY Oct 30 2026 775.00 Call (SPY261030C00775000)
option OPRA

EOD

Sep 29, 2026

7.94-6.257%(-0.53)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.7000	8.7000	7.1400	7.9400	-6.257%	894	5,684	0.000%
2026-09-28	9.7500	10.2000	8.0400	8.4700	-26.983%	888	5,473	-6.257%
2026-09-25	10.1100	12.0100	9.5000	11.6000	+18.488%	989	5,536	-31.552%
2026-09-24	8.6600	10.8400	8.5000	9.7900	-5.227%	1,459	5,626	-18.897%
2026-09-23	12.8900	12.8900	9.8200	10.3300	-23.820%	1,114	5,578	-23.136%
2026-09-22	13.9400	14.6700	12.9500	13.5600	-1.881%	945	5,232	-41.445%
2026-09-21	9.8700	14.7600	9.7600	13.8200	+72.534%	1,137	5,365	-42.547%
2026-09-18	8.2500	8.2500	6.8700	8.0100	-5.207%	312	5,394	-0.874%
2026-09-17	8.1600	8.4500	7.5400	8.4500	+40.365%	249	5,439	-6.036%
2026-09-16	7.6700	8.1500	4.9200	6.0200	-19.626%	259	5,383	+31.894%
2026-09-15	8.2800	8.2800	7.0100	7.4900	-13.908%	129	5,367	+6.008%
2026-09-14	8.1900	9.4400	7.8000	8.7000	-15.534%	79	5,339	-8.736%
2026-09-11	10.7400	11.4700	10.3000	10.3000	+13.187%	97	5,332	-22.913%
2026-09-10	8.9100	9.3100	8.5400	9.1000	-13.333%	112	5,338	-12.747%
2026-09-09	10.9800	10.9800	9.9000	10.5000	-15.527%	545	5,282	-24.381%
2026-09-08	13.5800	13.6600	12.1000	12.4300	-11.844%	153	5,308	-36.122%
2026-09-04	15.2900	15.4600	13.6500	14.1000	-12.368%	91	5,344	-43.688%
2026-09-03	14.0800	16.9200	13.6700	16.0900	+29.237%	164	5,344	-50.653%
2026-09-02	11.4800	12.9400	11.1600	12.4500	+11.960%	143	5,290	-36.225%
2026-09-01	11.0800	12.1900	10.8500	11.1200	-18.535%	162	5,250	-28.597%
2026-08-31	14.0200	14.0200	12.7400	13.6500	-11.191%	62	5,286	-41.832%
2026-08-28	17.2100	18.7000	14.9200	15.3700	-7.964%	164	5,271	-48.341%
2026-08-27	15.5200	17.1300	15.3400	16.7000	+15.172%	360	5,222	-52.455%
2026-08-26	14.2900	15.0600	13.8500	14.5000	-1.561%	114	5,221	-45.241%
2026-08-25	15.4100	15.4300	13.8700	14.7300	+5.214%	180	5,200	-46.096%
2026-08-24	13.9900	14.3500	13.7300	14.0000	-8.197%	49	5,192	-43.286%
2026-08-21	15.1600	16.4900	14.7900	15.2500	+6.643%	11	5,145	-47.934%
2026-08-20	16.3600	16.4700	14.3000	14.3000	-18.934%	51	5,141	-44.476%
2026-08-19	18.7400	19.4700	17.6400	17.6400	+0.170%	101	5,138	-54.989%
2026-08-18	18.4100	18.5000	17.6100	17.6100	-16.143%	51	5,073	-54.912%
2026-08-17	23.0700	23.0700	21.0000	21.0000	-9.052%	39	5,076	-62.190%
2026-08-14	24.9000	24.9000	22.8700	23.0900	-8.154%	29	5,059	-65.613%
2026-08-13	22.4000	25.9900	22.4000	25.1400	+16.389%	162	5,059	-68.417%
2026-08-12	22.1800	22.4500	21.3000	21.6000	+4.753%	84	5,109	-63.241%
2026-08-11	23.1300	23.3200	20.5100	20.6200	-8.882%	81	5,100	-61.494%
2026-08-10	22.8300	23.7500	22.6000	22.6300	-1.265%	95	5,074	-64.914%
2026-08-07	22.1000	23.2200	21.7200	22.9200	+13.465%	60	5,040	-65.358%
2026-08-06	22.2000	22.6600	20.2000	20.2000	-7.636%	108	5,049	-60.693%
2026-08-05	26.8100	27.1700	21.8100	21.8700	-7.291%	104	4,955	-63.695%
2026-08-04	16.9300	24.6000	16.9300	23.5900	+54.082%	6,125	4,902	-66.342%
2026-08-03	11.4100	15.5700	11.4100	15.3100	+41.236%	11,125	7,624	-48.138%
2026-07-31	9.8500	10.8400	8.6900	10.8400	+18.990%	65	1,840	-26.753%
2026-07-30	8.2100	9.3700	8.0400	9.1100	-2.567%	14	1,809	-12.843%
2026-07-29	9.1500	9.3500	7.1100	9.3500	-0.320%	17	1,808	-15.080%
2026-07-28	9.0000	9.6800	9.0000	9.3800	+5.393%	16	1,802	-15.352%
2026-07-27	8.7000	8.9000	8.7000	8.9000	-3.471%	16	1,812	-10.787%
2026-07-24	9.4200	10.6800	9.2200	9.2200	-3.049%	11	1,806	-13.883%
2026-07-23	10.8800	10.8800	9.5100	9.5100	-26.902%	101	1,802	-16.509%
2026-07-22	12.8500	13.3000	12.8500	13.0100	-2.180%	8	1,714	-38.970%
2026-07-21	12.2600	13.4400	12.2600	13.3000	+18.117%	25	1,712	-40.301%
2026-07-20	13.6600	13.6600	11.2600	11.2600	-9.776%	15	1,704	-29.485%
2026-07-17	12.3500	12.6000	12.0700	12.4800	-15.789%	21	1,691	-36.378%
2026-07-16	15.7300	16.6500	14.3100	14.8200	-12.360%	91	1,690	-46.424%
2026-07-15	15.6400	16.9100	15.6400	16.9100	+7.570%	13	1,666	-53.046%
2026-07-14	15.7200	15.7200	15.7200	15.7200	+0.834%	1	1,653	-49.491%
2026-07-13	15.5900	15.5900	15.5900	15.5900	-8.830%	4	1,653	-49.070%
2026-07-10	17.1000	17.1000	17.1000	17.1000	+2.518%	8	1,654	-53.567%
2026-07-09	16.9000	16.9000	16.6800	16.6800	+29.403%	5	1,654	-52.398%
2026-07-08	13.8500	13.8500	12.8900	12.8900	-13.082%	2	1,655	-38.402%
2026-07-07	14.8300	14.8300	14.8300	14.8300	-14.426%	1	1,654	-46.460%
2026-07-06	16.5300	17.3300	16.5300	17.3300	+22.128%	11	1,654	-54.183%
2026-07-02	16.4300	16.4300	13.7500	14.1900	-12.082%	22	1,649	-44.045%
2026-07-01	16.1400	16.1400	16.1400	16.1400	-2.004%	3	1,649	-50.805%
2026-06-30	16.6900	16.6900	16.4700	16.4700	+26.401%	2	1,646	-51.791%
2026-06-29	13.0300	13.0300	13.0300	13.0300	+12.328%	1	1,646	-39.064%
2026-06-26	11.2500	11.6000	11.2500	11.6000	-5.460%	14	1,647	-31.552%
2026-06-25	13.2700	13.2700	12.2700	12.2700	-12.106%	11	1,645	-35.289%
2026-06-24	13.9600	13.9600	13.9600	13.9600	+0.504%	1	1,863	-43.123%
2026-06-23	14.9600	14.9800	13.8900	13.8900	-21.169%	21	1,754	-42.837%
2026-06-22	17.8000	17.8000	17.6200	17.6200	-7.018%	4	1,643	-54.938%
2026-06-18	18.0700	19.3800	17.9500	18.9500	+11.471%	124	1,657	-58.100%
2026-06-17	20.0600	20.0600	17.0000	17.0000	-19.736%	29	1,657	-53.294%
2026-06-16	21.3000	21.3000	21.1800	21.1800	-5.277%	3	1,657	-62.512%
2026-06-15	21.8200	23.9200	21.8000	22.3600	+26.328%	380	1,607	-64.490%
2026-06-12	15.8300	18.4000	15.8300	17.7000	+12.096%	7	1,607	-55.141%
2026-06-11	15.7900	15.7900	15.7900	15.7900	+18.189%	1	1,607	-49.715%
2026-06-10	13.3600	13.3600	13.3600	13.3600	-16.967%	2	1,607	-40.569%
2026-06-09	13.9000	16.0900	13.0000	16.0900	-10.809%	17	1,606	-50.653%
2026-06-08	18.3100	19.2500	18.0400	18.0400	-1.151%	8	1,603	-55.987%
2026-06-05	18.6300	18.6300	18.2500	18.2500	-26.024%	2	1,598	-56.493%
2026-06-04	24.2900	25.0000	24.2900	24.6700	-1.517%	3	1,599	-67.815%
2026-06-03	25.4200	25.4200	25.0500	25.0500	-8.909%	7	1,598	-68.303%
2026-06-02	26.2700	27.7400	26.2700	27.5000	+8.353%	31	1,598	-71.127%
2026-05-28	25.3800	25.3800	25.3800	25.3800	+6.818%	1	1,618	-68.716%
2026-05-27	22.8200	23.7600	22.8200	23.7600	-3.689%	4	1,617	-66.582%
2026-05-26	24.6700	24.6700	24.6700	24.6700	+24.975%	1	1,615	-67.815%
2026-05-21	20.6100	20.6100	19.7400	19.7400	-0.704%	4	1,615	-59.777%
2026-05-20	19.8800	19.8800	19.8800	19.8800	+19.759%	20	1,615	-60.060%
2026-05-19	16.6000	16.6000	16.6000	16.6000	-6.109%	3	1,595	-52.169%
2026-05-18	19.9000	19.9000	17.6800	17.6800	-17.806%	73	1,595	-55.090%
2026-05-15	20.7800	22.4000	20.7800	21.5100	-7.284%	139	1,595	-63.087%
2026-05-13	23.2000	23.2000	23.2000	23.2000	+16.232%	3	1,389	-65.776%
2026-05-12	18.0300	20.1900	18.0300	19.9600	-4.223%	34	1,389	-60.220%
2026-05-11	21.0000	21.2400	20.8400	20.8400	+6.056%	4	1,389	-61.900%
2026-05-08	19.9000	20.2300	19.5500	19.6500	+16.272%	231	1,390	-59.593%
2026-05-07	16.7200	16.9000	16.7200	16.9000	-7.499%	3	1,533	-53.018%
2026-05-06	16.0000	18.2700	16.0000	18.2700	+31.533%	555	1,534	-56.541%
2026-05-05	14.0300	14.2300	13.8900	13.8900	+16.919%	32	1,056	-42.837%
2026-05-04	11.7500	11.9000	11.6100	11.8800	-9.589%	39	1,047	-33.165%
2026-05-01	13.5200	13.5200	12.9600	13.1400	+6.916%	2,090	2,072	-39.574%
2026-04-30	10.0000	12.2900	10.0000	12.2900	+23.518%	2,072	2,072	-35.395%
2026-04-29	9.9500	9.9500	9.9500	9.9500	0.000%	1	1	-20.201%

.dark-mode .xp6FN7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xp6FN7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C775SPY Oct 30 2026 775.00 Call (SPY261030C00775000)option OPRA

SPY20261030C775
SPY Oct 30 2026 775.00 Call (SPY261030C00775000)
option OPRA