Dark

SPY20261030C805
SPY Oct 30 2026 805.00 Call (SPY261030C00805000)
option OPRA

EOD

Sep 29, 2026

0.9000-10.000%(-0.1000)2,781

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.0100	1.0100	0.7500	0.9000	-10.000%	2,781	4,296	0.000%
2026-09-28	1.3200	1.3200	0.9000	1.0000	-43.182%	303	2,154	-10.000%
2026-09-25	1.3800	1.7600	1.3500	1.7600	+24.823%	494	2,037	-48.864%
2026-09-24	1.1300	1.6700	1.1000	1.4100	0.000%	133	1,909	-36.170%
2026-09-23	2.1200	2.1200	1.3700	1.4100	-42.213%	252	1,844	-36.170%
2026-09-22	2.9000	2.9000	2.2300	2.4400	-9.294%	156	1,738	-63.115%
2026-09-21	1.4200	2.9700	1.3800	2.6900	+146.789%	426	1,656	-66.543%
2026-09-18	1.0400	1.0900	0.8700	1.0900	-6.838%	112	1,476	-17.431%
2026-09-17	1.0800	1.1700	1.0300	1.1700	+46.250%	105	1,424	-23.077%
2026-09-16	1.1400	1.1700	0.5900	0.8000	-20.792%	75	1,369	+12.500%
2026-09-15	1.0800	1.1200	0.9200	1.0100	-23.485%	273	1,361	-10.891%
2026-09-14	1.2400	1.4600	1.1400	1.3200	-25.424%	266	1,152	-31.818%
2026-09-11	1.9400	2.0800	1.7600	1.7700	+18.792%	85	960	-49.153%
2026-09-10	1.5700	1.6100	1.4500	1.4900	-24.365%	132	953	-39.597%
2026-09-09	2.0000	2.0800	1.8700	1.9700	-16.525%	40	969	-54.315%
2026-09-08	2.5400	2.6800	2.3600	2.3600	-25.316%	53	972	-61.864%
2026-09-04	3.6600	3.6600	2.9800	3.1600	-21.197%	26	960	-71.519%
2026-09-03	3.2200	4.3800	3.0800	4.0100	+57.874%	30	960	-77.556%
2026-09-02	2.3500	2.8600	2.3400	2.5400	+22.115%	345	956	-64.567%
2026-09-01	2.4500	2.6500	2.0800	2.0800	-32.248%	33	925	-56.731%
2026-08-31	3.1000	3.1000	2.9300	3.0700	-21.883%	41	927	-70.684%
2026-08-28	5.1500	5.7400	3.7700	3.9300	-14.379%	28	917	-77.099%
2026-08-27	4.4000	4.7700	4.4000	4.5900	+13.333%	8	891	-80.392%
2026-08-26	4.0100	4.1500	3.9600	4.0500	-7.323%	55	887	-77.778%
2026-08-25	4.3700	4.3700	4.3700	4.3700	+16.223%	1	866	-79.405%
2026-08-24	3.7900	3.7900	3.7600	3.7600	-16.814%	7	866	-76.064%
2026-08-21	4.2200	4.5200	4.1500	4.5200	+11.881%	17	862	-80.088%
2026-08-20	5.1200	5.1200	4.0400	4.0400	-24.767%	15	873	-77.723%
2026-08-19	5.7200	6.0400	5.3700	5.3700	-0.556%	28	875	-83.240%
2026-08-18	6.0900	6.0900	5.4000	5.4000	-25.414%	11	873	-83.333%
2026-08-17	7.2400	7.2400	7.2400	7.2400	-27.236%	1	875	-87.569%
2026-08-14	10.0000	10.0000	9.9500	9.9500	+8.270%	3	874	-90.955%
2026-08-13	10.3800	10.6400	9.1900	9.1900	+14.020%	11	872	-90.207%
2026-08-12	8.5000	8.5000	8.0600	8.0600	+2.155%	5	865	-88.834%
2026-08-11	8.9900	8.9900	7.8900	7.8900	-10.034%	3	864	-88.593%
2026-08-10	9.3100	9.3100	8.7400	8.7700	-1.792%	9	864	-89.738%
2026-08-07	8.8500	9.3800	8.4500	8.9300	+15.524%	76	859	-89.922%
2026-08-06	8.5000	8.7000	7.4200	7.7300	-15.703%	5	803	-88.357%
2026-08-05	11.8700	12.4100	9.0200	9.1700	-11.401%	154	801	-90.185%
2026-08-04	6.3800	10.5000	6.3800	10.3500	+100.971%	63	840	-91.304%
2026-08-03	3.1000	5.1500	3.1000	5.1500	+80.070%	104	807	-82.524%
2026-07-31	2.8800	2.9100	2.2800	2.8600	+10.853%	828	785	-68.531%
2026-07-30	2.1900	2.5800	2.0200	2.5800	+59.259%	212	503	-65.116%
2026-07-29	2.3800	2.4600	1.6200	1.6200	-35.968%	131	498	-44.444%
2026-07-28	2.1900	2.7000	2.1900	2.5300	-1.172%	83	464	-64.427%
2026-07-27	3.1500	3.1500	2.5600	2.5600	+3.226%	101	448	-64.844%
2026-07-24	2.7500	3.1700	2.4800	2.4800	-6.767%	366	548	-63.710%
2026-07-23	3.1500	3.1900	2.6600	2.6600	-31.620%	44	410	-66.165%
2026-07-22	4.0200	4.1600	3.8900	3.8900	-6.265%	6	387	-76.864%
2026-07-21	3.9800	4.1500	3.9800	4.1500	-5.682%	11	385	-78.313%
2026-07-20	4.3500	4.4000	4.3100	4.4000	+17.333%	6	374	-79.545%
2026-07-17	4.0800	4.5900	3.7500	3.7500	-22.037%	22	375	-76.000%
2026-07-16	5.8800	6.0500	4.8100	4.8100	-20.100%	131	374	-81.289%
2026-07-15	6.0500	6.0500	5.9800	6.0200	+5.986%	9	331	-85.050%
2026-07-14	5.6800	5.6800	5.6800	5.6800	-4.698%	1	327	-84.155%
2026-07-13	5.9600	5.9600	5.9600	5.9600	-12.738%	1	327	-84.899%
2026-07-10	6.7900	6.8600	6.7900	6.8300	+5.239%	4	327	-86.823%
2026-07-09	5.8200	6.4900	5.8200	6.4900	+26.019%	34	326	-86.133%
2026-07-08	4.8200	5.1800	4.5900	5.1500	-10.279%	53	341	-82.524%
2026-07-07	6.4900	6.4900	5.7400	5.7400	-16.812%	36	348	-84.321%
2026-07-06	6.2900	6.9500	6.2900	6.9000	+19.584%	11	325	-86.957%
2026-07-02	6.8100	6.8100	5.0000	5.7700	-6.026%	54	318	-84.402%
2026-07-01	5.9300	6.9900	5.8200	6.1400	-8.631%	9	318	-85.342%
2026-06-30	5.9400	6.7200	5.9400	6.7200	+15.266%	123	316	-86.607%
2026-06-29	5.3200	5.8300	4.4800	5.8300	+8.364%	273	289	-84.563%
2026-06-26	4.2500	5.3800	4.2100	5.3800	+4.264%	28	233	-83.271%
2026-06-25	4.8300	5.2000	4.6200	5.1600	+8.632%	32	245	-82.558%
2026-06-24	6.0100	6.2300	4.7400	4.7500	-10.377%	25	218	-81.053%
2026-06-23	5.3300	6.4000	5.3000	5.3000	-25.352%	31	220	-83.019%
2026-06-22	8.7000	8.8000	7.1000	7.1000	-14.355%	10	210	-87.324%
2026-06-18	8.6800	8.6800	8.2900	8.2900	+17.756%	102	144	-89.144%
2026-06-17	9.3200	9.3200	6.7200	7.0400	-33.270%	15	144	-87.216%
2026-06-16	10.5500	10.5500	10.5500	10.5500	-3.388%	1	144	-91.469%
2026-06-15	10.2000	11.3100	10.2000	10.9200	+36.500%	37	178	-91.758%
2026-06-12	7.6200	8.0000	7.6200	8.0000	+9.589%	2	178	-88.750%
2026-06-11	5.9300	7.3000	5.7700	7.3000	+30.590%	24	178	-87.671%
2026-06-10	6.1000	6.1000	5.5100	5.5900	+3.711%	25	182	-83.900%
2026-06-09	7.8800	7.8800	5.3900	5.3900	-28.798%	5	178	-83.302%
2026-06-08	8.3300	8.7200	7.5300	7.5700	+9.869%	14	178	-88.111%
2026-06-05	10.3800	10.3800	6.8900	6.8900	-40.346%	15	166	-86.938%
2026-06-04	11.6500	11.6700	11.5500	11.5500	-5.560%	5	156	-92.208%
2026-06-03	12.8500	13.0300	12.0900	12.2300	-13.873%	26	151	-92.641%
2026-06-02	13.1200	14.5000	13.1200	14.2000	+8.646%	37	127	-93.662%
2026-06-01	12.6800	13.0700	12.6700	13.0700	+1.712%	8	127	-93.114%
2026-05-29	13.6900	13.6900	12.7400	12.8500	-2.578%	6	120	-92.996%
2026-05-28	13.0600	13.1900	13.0600	13.1900	+5.859%	8	116	-93.177%
2026-05-27	12.4000	12.4600	12.4000	12.4600	+13.686%	3	110	-92.777%
2026-05-22	11.7200	11.7200	10.9600	10.9600	+12.641%	4	110	-91.788%
2026-05-21	9.7300	9.7300	9.7300	9.7300	+7.277%	1	111	-90.750%
2026-05-20	8.7400	9.0700	8.7400	9.0700	+2.834%	2	111	-90.077%
2026-05-19	8.8200	8.8200	8.8200	8.8200	+2.797%	1	112	-89.796%
2026-05-18	10.0300	10.0300	8.5800	8.5800	-11.819%	3	112	-89.510%
2026-05-15	9.7300	9.7300	9.7300	9.7300	-32.897%	1	112	-90.750%
2026-05-14	14.2900	14.5000	14.2900	14.5000	+24.144%	2	110	-93.793%
2026-05-13	11.2400	11.6800	11.2400	11.6800	+37.089%	16	110	-92.295%
2026-05-12	8.8300	8.8300	8.5200	8.5200	-20.150%	24	110	-89.437%
2026-05-11	10.0500	10.6700	10.0500	10.6700	+12.198%	75	110	-91.565%
2026-05-08	8.9900	10.0500	8.9900	9.5100	+7.215%	31	83	-90.536%
2026-05-06	7.3900	8.8700	7.3900	8.8700	+44.228%	15	69	-89.853%
2026-05-05	6.1500	6.1500	6.1500	6.1500	+9.821%	2	57	-85.366%
2026-05-01	5.6000	5.6000	5.6000	5.6000	+15.464%	1	55	-83.929%
2026-04-30	4.4100	4.8500	4.4100	4.8500	0.000%	109	55	-81.443%

.dark-mode .dFQPfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dFQPfl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C805SPY Oct 30 2026 805.00 Call (SPY261030C00805000)option OPRA

SPY20261030C805
SPY Oct 30 2026 805.00 Call (SPY261030C00805000)
option OPRA