Dark

SPY20261030C785
SPY Oct 30 2026 785.00 Call (SPY261030C00785000)
option OPRA

EOD

Sep 29, 2026

4.23-7.033%(-0.32)288

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	4.8100	4.8100	3.7000	4.2300	-7.033%	288	11,025	0.000%
2026-09-28	5.3500	5.6500	4.2900	4.5500	-32.891%	738	11,040	-7.033%
2026-09-25	5.7500	7.0000	5.3400	6.7800	+16.096%	306	11,041	-37.611%
2026-09-24	4.8600	6.3000	4.7400	5.8400	-1.684%	246	11,034	-27.568%
2026-09-23	7.7000	7.7000	5.6000	5.9400	-28.947%	718	10,952	-28.788%
2026-09-22	8.8100	9.2400	7.9000	8.3600	-2.791%	410	11,025	-49.402%
2026-09-21	5.6900	9.3500	5.5100	8.6000	+87.364%	881	10,994	-50.814%
2026-09-18	4.5900	4.6200	3.6600	4.5900	+2.227%	638	11,113	-7.843%
2026-09-17	4.7600	4.7600	4.1400	4.4900	+42.089%	4,289	11,001	-5.791%
2026-09-16	4.3800	4.7600	2.5500	3.1600	-19.182%	459	7,343	+33.861%
2026-09-15	4.5100	4.5100	3.8200	3.9100	-24.078%	286	7,321	+8.184%
2026-09-14	4.5900	5.5900	4.4100	5.1500	-15.574%	108	7,104	-17.864%
2026-09-11	6.6000	6.9000	6.1000	6.1000	+11.517%	96	7,049	-30.656%
2026-09-10	5.2700	5.6500	5.1100	5.4700	-14.930%	66	7,016	-22.669%
2026-09-09	6.6500	6.7600	6.0600	6.4300	-18.710%	39	7,013	-34.215%
2026-09-08	8.1500	8.3300	7.6000	7.9100	-12.013%	66	7,002	-46.523%
2026-09-04	10.2600	10.2600	8.8700	8.9900	-16.759%	434	6,555	-52.948%
2026-09-03	9.5800	11.3900	8.6600	10.8000	+38.996%	62	6,555	-60.833%
2026-09-02	7.0800	8.3400	7.0800	7.7700	+10.842%	191	6,561	-45.560%
2026-09-01	7.1400	7.5200	6.4900	7.0100	-21.588%	380	6,414	-39.658%
2026-08-31	8.9700	9.0000	8.1500	8.9400	-12.865%	476	6,237	-52.685%
2026-08-28	11.5600	13.3100	10.0500	10.2600	-11.704%	1,575	6,121	-58.772%
2026-08-27	11.2700	12.3300	11.1600	11.6200	+16.316%	38	6,718	-63.597%
2026-08-26	10.2900	10.4700	9.6000	9.9900	+0.604%	511	6,715	-57.658%
2026-08-25	9.7900	9.9300	9.7000	9.9300	+6.317%	9	6,479	-57.402%
2026-08-24	9.4500	9.6600	9.0300	9.3400	-15.014%	14	6,480	-54.711%
2026-08-21	10.4800	10.9900	10.4800	10.9900	+7.640%	787	6,477	-61.510%
2026-08-20	11.3400	11.4500	10.1000	10.2100	-16.311%	617	5,877	-58.570%
2026-08-19	12.9000	13.6800	12.2000	12.2000	-3.021%	456	5,344	-65.328%
2026-08-18	13.2300	13.5600	12.5000	12.5800	-17.939%	425	5,379	-66.375%
2026-08-17	17.3200	17.3200	15.3300	15.3300	-11.744%	603	5,476	-72.407%
2026-08-14	18.7200	18.8500	17.2000	17.3700	-7.360%	379	5,214	-75.648%
2026-08-13	17.8000	20.0000	17.7300	18.7500	+16.171%	1,261	5,131	-77.440%
2026-08-12	16.8000	16.8000	16.1400	16.1400	+4.331%	69	5,243	-73.792%
2026-08-11	17.5200	17.5200	15.1400	15.4700	-13.912%	48	5,243	-72.657%
2026-08-10	17.1800	18.1300	17.1800	17.9700	+2.980%	52	5,243	-76.461%
2026-08-07	17.0000	17.7900	15.9600	17.4500	+12.581%	29	5,256	-75.759%
2026-08-06	15.0600	15.6200	15.0600	15.5000	-10.249%	4	5,271	-72.710%
2026-08-05	21.0000	21.2200	17.2700	17.2700	-5.988%	134	5,270	-75.507%
2026-08-04	12.3200	18.3700	12.3200	18.3700	+67.152%	5,962	5,273	-76.973%
2026-08-03	8.0700	11.2000	8.0700	10.9900	+62.574%	11,326	7,905	-61.510%
2026-07-31	6.9800	6.9800	6.0900	6.7600	+9.385%	6	817	-37.426%
2026-07-30	5.4000	6.1800	5.4000	6.1800	+3.518%	5	815	-31.553%
2026-07-29	5.1800	5.9700	5.1800	5.9700	-6.279%	35	813	-29.146%
2026-07-28	5.9200	6.3700	5.9200	6.3700	+12.743%	3	823	-33.595%
2026-07-27	6.8000	6.8000	5.6500	5.6500	-16.420%	127	823	-25.133%
2026-07-23	7.4900	7.4900	6.1700	6.7600	-25.551%	12	699	-37.426%
2026-07-22	9.2300	9.3300	9.0800	9.0800	-1.304%	87	694	-53.414%
2026-07-21	8.4600	9.2000	8.4600	9.2000	+16.308%	4	609	-54.022%
2026-07-20	8.9300	8.9300	7.8900	7.9100	-18.116%	8	609	-46.523%
2026-07-17	8.5700	9.7000	8.5700	9.6600	-11.050%	11	609	-56.211%
2026-07-16	11.4400	11.4400	10.7400	10.8600	-12.490%	4	606	-61.050%
2026-07-15	12.8900	12.8900	11.4500	12.4100	+5.169%	7	605	-65.915%
2026-07-14	11.0300	11.8000	11.0300	11.8000	+3.965%	3	604	-64.153%
2026-07-13	12.5400	12.5400	11.3400	11.3500	-13.819%	8	604	-62.731%
2026-07-10	12.7900	13.1700	12.5400	13.1700	+36.335%	7	604	-67.882%
2026-07-08	10.1800	10.1800	9.4000	9.6600	-16.508%	13	599	-56.211%
2026-07-07	10.9500	11.5700	10.9500	11.5700	+6.049%	10	589	-63.440%
2026-07-02	13.1300	13.1300	9.9800	10.9100	-11.301%	31	560	-61.228%
2026-07-01	11.1800	12.8300	11.1800	12.3000	+6.586%	230	560	-65.610%
2026-06-30	10.9000	11.5400	10.9000	11.5400	+4.340%	2	349	-63.345%
2026-06-29	10.1000	11.0600	8.7500	11.0600	+30.425%	3	350	-61.754%
2026-06-26	9.2500	10.2000	8.4800	8.4800	-8.324%	4	349	-50.118%
2026-06-25	9.2500	9.2500	9.2500	9.2500	-22.594%	1	348	-54.270%
2026-06-23	11.8000	11.9500	11.8000	11.9500	-10.285%	3	348	-64.603%
2026-06-22	15.2000	15.2000	13.3200	13.3200	-8.892%	3	345	-68.243%
2026-06-18	14.7200	14.7200	14.3600	14.6200	+16.960%	25	326	-71.067%
2026-06-17	14.1500	14.1500	12.5000	12.5000	-21.086%	4	326	-66.160%
2026-06-16	17.2000	17.2000	15.8400	15.8400	+21.194%	91	326	-73.295%
2026-06-12	13.4600	13.5100	13.0300	13.0700	+0.538%	30	400	-67.636%
2026-06-11	10.0300	13.0000	10.0300	13.0000	+35.135%	3	400	-67.462%
2026-06-10	9.6200	9.6200	9.6200	9.6200	-17.069%	5	399	-56.029%
2026-06-09	11.0000	11.6000	10.7700	11.6000	-19.723%	26	399	-63.534%
2026-06-08	14.4800	14.4800	14.4500	14.4500	+5.474%	7	399	-70.727%
2026-06-05	17.5200	17.7500	13.7000	13.7000	-27.321%	18	399	-69.124%
2026-06-04	18.8500	18.8500	18.8500	18.8500	-6.079%	1	400	-77.560%
2026-06-03	19.7900	20.0700	19.7900	20.0700	-11.195%	6	400	-78.924%
2026-06-02	22.6800	22.6800	22.2800	22.6000	+7.008%	26	399	-81.283%
2026-05-29	21.3400	21.3400	21.1200	21.1200	+12.941%	21	400	-79.972%
2026-05-26	19.0700	19.0700	18.7000	18.7000	+3.716%	48	406	-77.380%
2026-05-22	18.2500	18.2500	18.0300	18.0300	+14.622%	2	359	-76.539%
2026-05-21	15.7300	15.7300	15.7300	15.7300	-24.375%	2	356	-73.109%
2026-05-14	22.0900	22.0900	20.8000	20.8000	+29.838%	19	356	-79.663%
2026-05-12	14.3000	16.0500	14.3000	16.0200	-3.842%	125	338	-73.596%
2026-05-11	16.6700	16.6700	16.6600	16.6600	+11.067%	3	338	-74.610%
2026-05-08	15.0000	15.0000	15.0000	15.0000	+10.538%	1	215	-71.800%
2026-05-07	15.0400	15.0400	13.5700	13.5700	+0.519%	3	215	-68.828%
2026-05-06	13.3600	13.5100	13.3600	13.5000	+22.172%	6	214	-68.667%
2026-05-05	10.8200	11.0500	10.7900	11.0500	+23.879%	31	212	-61.719%
2026-05-04	8.9400	8.9400	8.9200	8.9200	-11.155%	3	183	-52.578%
2026-05-01	9.9500	10.1900	9.9500	10.0400	+23.190%	40	174	-57.869%
2026-04-30	8.1100	8.1500	8.1100	8.1500	0.000%	174	174	-48.098%

.dark-mode .mM7CCH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mM7CCH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C785SPY Oct 30 2026 785.00 Call (SPY261030C00785000)option OPRA

SPY20261030C785
SPY Oct 30 2026 785.00 Call (SPY261030C00785000)
option OPRA