Dark

SPY20261030C780
SPY Oct 30 2026 780.00 Call (SPY261030C00780000)
option OPRA

EOD

Sep 29, 2026

5.90-7.813%(-0.50)2,241

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.4800	6.5300	5.1900	5.9000	-7.813%	2,241	7,871	0.000%
2026-09-28	7.4200	7.7900	5.9000	6.4000	-28.492%	1,148	7,592	-7.813%
2026-09-25	7.8400	9.1700	7.4000	8.9500	+19.333%	670	7,466	-34.078%
2026-09-24	6.5500	8.4200	6.5300	7.5000	-5.063%	651	7,469	-21.333%
2026-09-23	9.9800	10.0300	7.5500	7.9000	-27.456%	991	7,417	-25.316%
2026-09-22	11.2300	11.7500	10.1900	10.8900	-2.156%	578	7,352	-45.822%
2026-09-21	7.1400	11.8600	7.1400	11.1300	+73.906%	1,037	7,494	-46.990%
2026-09-18	6.2000	6.4900	5.0700	6.4000	+4.575%	467	7,405	-7.813%
2026-09-17	6.5200	6.5200	5.6200	6.1200	+37.220%	365	7,545	-3.595%
2026-09-16	5.8800	6.3000	3.6000	4.4600	-16.323%	806	7,644	+32.287%
2026-09-15	6.0000	6.2000	5.1000	5.3300	-19.486%	513	7,338	+10.694%
2026-09-14	6.2800	7.3700	5.9800	6.6200	-17.250%	205	6,918	-10.876%
2026-09-11	8.8600	9.1100	8.0000	8.0000	+15.942%	181	6,856	-26.250%
2026-09-10	6.9600	7.3800	6.6900	6.9000	-16.867%	228	6,846	-14.493%
2026-09-09	8.6500	8.6500	7.8800	8.3000	-14.609%	133	6,892	-28.916%
2026-09-08	10.8900	10.8900	9.7200	9.7200	-16.062%	129	6,907	-39.300%
2026-09-04	12.1000	12.1000	10.8800	11.5800	-11.872%	68	6,883	-49.050%
2026-09-03	11.0300	13.9600	10.9000	13.1400	+30.746%	771	6,883	-55.099%
2026-09-02	9.0000	10.5500	8.9900	10.0500	+11.050%	261	6,904	-41.294%
2026-09-01	8.7900	9.8400	8.3700	9.0500	-18.761%	581	6,882	-34.807%
2026-08-31	11.5500	11.5600	10.4000	11.1400	-13.240%	245	6,660	-47.038%
2026-08-28	14.1300	15.9300	12.3500	12.8400	-8.936%	261	6,567	-54.050%
2026-08-27	12.7000	14.8200	12.7000	14.1000	+15.669%	178	6,362	-58.156%
2026-08-26	11.8900	12.7900	11.4800	12.1900	-1.535%	157	6,261	-51.600%
2026-08-25	12.6500	12.9500	11.4800	12.3800	+4.915%	48	6,269	-52.342%
2026-08-24	11.5300	12.2400	11.3100	11.8000	-9.440%	112	6,248	-50.000%
2026-08-21	12.8400	13.4700	12.2500	13.0300	+9.958%	171	6,187	-54.720%
2026-08-20	13.7000	14.4000	11.7500	11.8500	-18.836%	1,428	6,301	-50.211%
2026-08-19	16.2600	16.7200	14.6000	14.6000	-2.145%	300	5,942	-59.589%
2026-08-18	15.9000	16.0500	14.7300	14.9200	-16.601%	495	5,897	-60.456%
2026-08-17	19.5000	19.5700	17.8900	17.8900	-10.773%	207	5,854	-67.021%
2026-08-14	21.6000	22.0800	19.8500	20.0500	-9.194%	770	5,766	-70.574%
2026-08-13	19.6200	22.9300	19.5900	22.0800	+17.384%	277	5,710	-73.279%
2026-08-12	20.2000	20.2000	18.3500	18.8100	+3.012%	771	5,663	-68.634%
2026-08-11	20.7000	20.7000	17.8300	18.2600	-8.654%	145	5,562	-67.689%
2026-08-10	19.8000	20.5700	19.2500	19.9900	-1.672%	177	5,547	-70.485%
2026-08-07	18.9800	20.6300	18.9800	20.3300	+13.259%	147	5,432	-70.979%
2026-08-06	19.3900	19.8100	17.7400	17.9500	-8.791%	224	5,490	-67.131%
2026-08-05	23.8000	23.9200	18.9700	19.6800	-6.730%	577	5,501	-70.020%
2026-08-04	14.5300	21.5900	14.5300	21.1000	+58.886%	343	5,431	-72.038%
2026-08-03	9.9500	13.2800	9.8700	13.2800	+48.712%	61	5,300	-55.572%
2026-07-31	8.5500	9.0000	6.9700	8.9300	+16.580%	158	5,345	-33.931%
2026-07-30	6.7900	7.6600	6.6500	7.6600	+42.910%	79	5,340	-22.977%
2026-07-29	7.6000	7.6000	5.3400	5.3600	-30.749%	92	5,279	+10.075%
2026-07-28	6.7200	7.9600	6.7200	7.7400	+3.753%	7	5,270	-23.773%
2026-07-27	9.0000	9.0000	6.9000	7.4600	-3.117%	29	5,266	-20.912%
2026-07-24	8.0000	9.0800	7.6100	7.7000	+1.987%	28	5,269	-23.377%
2026-07-23	9.0300	9.0600	7.5100	7.5500	-32.104%	363	5,255	-21.854%
2026-07-22	10.9300	11.1200	10.9300	11.1200	-2.371%	2	5,491	-46.942%
2026-07-21	11.3900	11.3900	11.3900	11.3900	+5.659%	1	5,492	-48.200%
2026-07-20	11.4600	11.5600	10.4600	10.7800	+7.800%	20	5,492	-45.269%
2026-07-17	10.4400	11.6000	10.0000	10.0000	-22.179%	61	5,498	-41.000%
2026-07-16	13.3500	14.2100	12.6600	12.8500	-8.865%	46	5,518	-54.086%
2026-07-15	15.1500	15.1500	13.9500	14.1000	+1.366%	4	5,518	-58.156%
2026-07-14	13.4600	14.1300	13.4600	13.9100	+4.586%	179	5,518	-57.584%
2026-07-13	14.6600	14.6600	13.3000	13.3000	-14.304%	4	5,517	-55.639%
2026-07-10	14.8600	15.7200	14.2400	15.5200	+8.456%	247	5,515	-61.985%
2026-07-09	12.5400	14.6500	12.5400	14.3100	+17.391%	61	5,552	-58.770%
2026-07-08	11.9800	12.1900	10.7300	12.1900	-10.302%	35	5,546	-51.600%
2026-07-07	13.3000	13.5900	13.1400	13.5900	-9.400%	12	5,563	-56.586%
2026-07-06	13.9300	15.1100	13.7500	15.0000	+21.852%	5	5,561	-60.667%
2026-07-02	14.2600	14.5500	11.9500	12.3100	-10.473%	23	5,545	-52.071%
2026-07-01	13.8200	14.5000	13.7500	13.7500	-5.498%	5	5,545	-57.091%
2026-06-30	13.2900	14.5500	13.2900	14.5500	+24.786%	7	5,543	-59.450%
2026-06-29	11.4700	11.6600	11.4700	11.6600	+16.717%	21	5,540	-49.400%
2026-06-26	9.9600	10.9500	9.9600	9.9900	-5.398%	8	5,539	-40.941%
2026-06-25	10.7800	11.7300	10.5500	10.5600	-2.041%	31	5,537	-44.129%
2026-06-24	12.5400	12.5400	10.7800	10.7800	-10.688%	11	5,549	-45.269%
2026-06-23	13.1400	13.1400	12.0400	12.0700	-21.163%	25	5,551	-51.118%
2026-06-22	15.7700	15.7700	15.3100	15.3100	-10.310%	32	5,536	-61.463%
2026-06-18	17.0700	17.0700	16.0900	17.0700	+21.064%	20	5,524	-65.436%
2026-06-17	17.2000	17.3200	14.1000	14.1000	-21.580%	5	5,524	-58.156%
2026-06-16	19.8100	19.8100	17.9800	17.9800	-7.510%	50	5,524	-67.186%
2026-06-15	19.8600	21.0700	19.4400	19.4400	+25.097%	42	5,515	-69.650%
2026-06-12	15.5400	15.5400	15.5400	15.5400	+7.917%	1	5,515	-62.033%
2026-06-11	11.8000	14.4000	11.8000	14.4000	+31.868%	26	5,515	-59.028%
2026-06-10	14.9100	14.9100	10.9200	10.9200	-18.991%	15	5,521	-45.971%
2026-06-09	16.5700	16.5700	10.8800	13.4800	-15.803%	48	5,522	-56.231%
2026-06-08	16.7500	17.1700	16.0100	16.0100	+3.290%	3	5,505	-63.148%
2026-06-05	18.4100	18.4100	14.8200	15.5000	-31.142%	32	5,505	-61.935%
2026-06-03	24.1200	24.1200	22.5100	22.5100	-5.737%	5	5,477	-73.789%
2026-06-02	23.8800	23.8800	23.8800	23.8800	-3.124%	1	5,479	-75.293%
2026-06-01	23.2300	24.6500	23.0400	24.6500	+6.756%	8	5,478	-76.065%
2026-05-28	21.0200	23.0900	21.0200	23.0900	+7.445%	8	5,474	-74.448%
2026-05-27	21.4900	21.4900	21.4900	21.4900	+0.609%	3	5,470	-72.545%
2026-05-26	22.0000	22.5000	21.3600	21.3600	+5.118%	8	5,473	-72.378%
2026-05-22	20.1000	20.4200	20.1000	20.3200	+12.889%	9	5,478	-70.965%
2026-05-21	16.6100	18.0000	16.5500	18.0000	+1.925%	15	5,484	-67.222%
2026-05-20	17.3400	17.9400	17.3400	17.6600	+6.258%	14	5,484	-66.591%
2026-05-19	15.1100	16.6200	14.6000	16.6200	0.000%	19	5,489	-64.501%
2026-05-18	17.5700	17.5700	16.6200	16.6200	-12.526%	2,538	5,489	-64.501%
2026-05-15	19.1000	20.2800	19.0000	19.0000	-14.798%	545	5,489	-68.947%
2026-05-14	21.8000	23.8900	21.8000	22.3000	+8.410%	505	6,364	-73.543%
2026-05-13	19.2700	21.0700	19.0900	20.5700	+14.852%	2,519	6,775	-71.317%
2026-05-12	17.5800	18.3800	15.6700	17.9100	-8.060%	2,775	6,775	-67.058%
2026-05-11	18.6000	19.5100	18.6000	19.4800	+10.997%	2,733	6,775	-69.713%
2026-05-08	16.5000	18.1600	16.5000	17.5500	+6.042%	15	4,295	-66.382%
2026-05-06	14.3400	16.5500	14.2600	16.5500	+31.663%	14	4,290	-64.350%
2026-05-05	11.3400	12.5700	11.3400	12.5700	+22.039%	2,639	4,288	-53.063%
2026-05-04	10.2500	10.3900	10.2000	10.3000	-10.900%	34	5,026	-42.718%
2026-05-01	11.6200	11.6200	11.3600	11.5600	+13.780%	25	5,009	-48.962%
2026-04-30	9.5400	10.2300	9.1800	10.1600	+19.529%	5,002	5,009	-41.929%
2026-04-29	8.7900	8.7900	8.5000	8.5000	-1.961%	2	9	-30.588%
2026-04-28	8.6700	8.6700	8.6700	8.6700	-15.661%	1	0	-31.949%
2026-04-27	10.0100	10.3000	10.0100	10.2800	0.000%	8	0	-42.607%

.dark-mode .D7bbpJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D7bbpJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C780SPY Oct 30 2026 780.00 Call (SPY261030C00780000)option OPRA

SPY20261030C780
SPY Oct 30 2026 780.00 Call (SPY261030C00780000)
option OPRA