Dark

SPY20261030C820
SPY Oct 30 2026 820.00 Call (SPY261030C00820000)
option OPRA

EOD

Sep 29, 2026

0.3000-6.250%(-0.0200)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3000	0.3000	0.2700	0.3000	-6.250%	36	5,609	0.000%
2026-09-28	0.4100	0.4200	0.3000	0.3200	-45.763%	93	5,592	-6.250%
2026-09-25	0.4700	0.5900	0.3900	0.5900	+25.532%	596	5,584	-49.153%
2026-09-24	0.3900	0.5400	0.3800	0.4700	+6.818%	227	5,585	-36.170%
2026-09-23	0.6900	0.6900	0.4300	0.4400	-48.235%	816	5,475	-31.818%
2026-09-22	1.0100	1.1000	0.7700	0.8500	-14.141%	989	5,553	-64.706%
2026-09-21	0.5300	1.1000	0.5300	0.9900	+160.526%	4,542	5,066	-69.697%
2026-09-18	0.3900	0.3900	0.3100	0.3800	-11.628%	78	1,383	-21.053%
2026-09-17	0.3900	0.4300	0.3800	0.4300	+43.333%	18	1,376	-30.233%
2026-09-16	0.3900	0.4100	0.2200	0.3000	-6.250%	153	1,366	0.000%
2026-09-15	0.3800	0.3800	0.3200	0.3200	-36.000%	53	1,357	-6.250%
2026-09-14	0.4300	0.5000	0.3900	0.5000	-13.793%	246	1,332	-40.000%
2026-09-11	0.6800	0.7500	0.5800	0.5800	+7.407%	173	1,327	-48.276%
2026-09-10	0.5900	0.6000	0.5200	0.5400	-25.000%	193	1,376	-44.444%
2026-09-09	0.7700	0.7800	0.7200	0.7200	-18.182%	125	1,346	-58.333%
2026-09-08	0.9500	1.0700	0.8800	0.8800	-30.159%	71	1,237	-65.909%
2026-09-04	1.4300	1.4300	1.1200	1.2600	-21.739%	54	1,177	-76.190%
2026-09-03	1.2600	1.7400	1.2300	1.6100	+67.708%	119	1,177	-81.366%
2026-09-02	0.9000	1.1100	0.8600	0.9600	+11.628%	41	1,093	-68.750%
2026-09-01	0.9000	1.0400	0.8100	0.8600	-26.496%	37	1,063	-65.116%
2026-08-31	1.3800	1.3800	1.1200	1.1700	-26.875%	361	1,056	-74.359%
2026-08-28	2.3300	2.6700	1.6000	1.6000	-23.077%	46	897	-81.250%
2026-08-27	1.9400	2.3400	1.9400	2.0800	+16.201%	58	864	-85.577%
2026-08-26	1.9300	1.9300	1.7300	1.7900	+1.705%	4	851	-83.240%
2026-08-25	1.7200	1.7600	1.7200	1.7600	-3.297%	12	849	-82.955%
2026-08-24	1.7100	1.8200	1.7100	1.8200	-8.543%	17	844	-83.516%
2026-08-21	1.9200	2.2500	1.9200	1.9900	+16.374%	28	830	-84.925%
2026-08-20	2.1900	2.2000	1.7100	1.7100	-30.769%	17	826	-82.456%
2026-08-19	2.8900	3.0900	2.4700	2.4700	-1.200%	28	816	-87.854%
2026-08-18	2.9200	2.9200	2.5000	2.5000	-32.976%	21	796	-88.000%
2026-08-17	4.5400	4.5400	3.7300	3.7300	-19.089%	81	789	-91.957%
2026-08-14	4.6600	4.6700	4.6100	4.6100	-7.056%	5	783	-93.492%
2026-08-13	4.5600	6.1300	4.5600	4.9600	+17.536%	318	779	-93.952%
2026-08-12	4.6400	4.6600	4.1700	4.2200	+3.686%	158	675	-92.891%
2026-08-11	4.9300	4.9300	4.0700	4.0700	-18.600%	32	596	-92.629%
2026-08-10	5.0600	5.3600	4.8900	5.0000	-1.961%	447	603	-94.000%
2026-08-07	4.8400	5.3800	4.7100	5.1000	+20.000%	450	574	-94.118%
2026-08-06	4.0200	4.2500	4.0200	4.2500	-16.339%	19	463	-92.941%
2026-08-05	7.7400	7.8600	5.0800	5.0800	-20.251%	214	459	-94.094%
2026-08-04	3.4400	6.3700	3.4400	6.3700	+138.577%	433	378	-95.290%
2026-08-03	2.1000	2.6700	2.1000	2.6700	+96.324%	13	330	-88.764%
2026-07-31	1.4400	1.4400	1.3600	1.3600	+13.333%	3	342	-77.941%
2026-07-30	0.9100	1.2000	0.9100	1.2000	+50.000%	47	342	-75.000%
2026-07-29	1.0700	1.0700	0.8000	0.8000	-32.773%	26	343	-62.500%
2026-07-28	1.0500	1.1900	1.0500	1.1900	+7.207%	4	348	-74.790%
2026-07-27	1.5400	1.5400	1.1100	1.1100	-9.016%	12	348	-72.973%
2026-07-24	1.2800	1.5500	1.1800	1.2200	+1.667%	39	354	-75.410%
2026-07-23	1.6300	1.6300	1.2000	1.2000	-40.887%	72	362	-75.000%
2026-07-22	2.0300	2.0300	2.0300	2.0300	-4.695%	1	350	-85.222%
2026-07-21	2.1100	2.1300	2.1100	2.1300	+12.698%	3	349	-85.915%
2026-07-20	2.0300	2.0300	1.8900	1.8900	-5.500%	6	346	-84.127%
2026-07-17	2.0100	2.2900	2.0000	2.0000	-25.373%	56	343	-85.000%
2026-07-16	2.8000	2.8000	2.5200	2.6800	-17.538%	93	357	-88.806%
2026-07-14	3.2200	3.2700	3.2200	3.2500	-6.340%	18	445	-90.769%
2026-07-13	3.4700	3.4700	3.4700	3.4700	-13.896%	1	429	-91.354%
2026-07-10	3.7800	4.0300	3.7700	4.0300	+6.897%	10	429	-92.556%
2026-07-09	3.3200	3.7700	3.3200	3.7700	+30.450%	11	429	-92.042%
2026-07-08	2.9500	2.9500	2.5500	2.8900	-16.232%	33	438	-89.619%
2026-07-07	3.4500	3.4500	3.3200	3.4500	-10.390%	8	424	-91.304%
2026-07-06	3.5800	3.8500	3.5800	3.8500	+18.827%	28	418	-92.208%
2026-07-02	3.1000	3.2400	2.9200	3.2400	-15.844%	10	407	-90.741%
2026-07-01	3.6400	3.8500	3.6400	3.8500	-3.509%	4	407	-92.208%
2026-06-30	3.7100	3.9900	3.7100	3.9900	+32.119%	4	403	-92.481%
2026-06-29	3.0200	3.0200	3.0200	3.0200	+7.473%	240	401	-90.066%
2026-06-26	2.8100	2.8100	2.8100	2.8100	-9.355%	10	173	-89.324%
2026-06-25	3.0700	3.1100	3.0700	3.1000	0.000%	20	163	-90.323%
2026-06-23	3.4800	3.4800	3.1000	3.1000	-33.761%	7	167	-90.323%
2026-06-22	4.6800	4.6800	4.6800	4.6800	+14.425%	1	166	-93.590%
2026-06-17	4.0900	4.0900	4.0900	4.0900	-40.639%	1	165	-92.665%
2026-06-16	6.8900	6.8900	6.8900	6.8900	-4.966%	1	165	-95.646%
2026-06-15	7.2500	7.2500	7.2500	7.2500	+46.465%	4	158	-95.862%
2026-06-12	5.1600	5.7000	4.9500	4.9500	-1.198%	16	158	-93.939%
2026-06-11	5.0100	5.0100	5.0100	5.0100	+31.842%	24	158	-94.012%
2026-06-10	4.2700	4.2700	3.8000	3.8000	-13.242%	26	169	-92.105%
2026-06-09	5.6800	5.6800	3.4100	4.3800	-9.129%	11	160	-93.151%
2026-06-08	5.5400	5.6200	4.8200	4.8200	-17.182%	6	162	-93.776%
2026-06-05	5.8200	5.8200	5.8200	5.8200	-23.320%	1	162	-94.845%
2026-06-04	7.5900	7.5900	7.5900	7.5900	-6.412%	1	162	-96.047%
2026-06-03	8.1100	8.1100	8.1100	8.1100	-5.588%	1	162	-96.301%
2026-06-01	8.5900	8.5900	8.5900	8.5900	-4.661%	2	162	-96.508%
2026-05-28	8.3500	9.0100	8.3500	9.0100	+7.775%	4	162	-96.670%
2026-05-27	8.3600	8.3600	8.3600	8.3600	+1.951%	1	162	-96.411%
2026-05-26	8.5300	8.5300	8.1000	8.2000	+5.263%	201	162	-96.341%
2026-05-22	8.0200	8.0200	7.7900	7.7900	+19.662%	13	310	-96.149%
2026-05-20	5.4800	6.5100	5.4800	6.5100	+28.150%	2	310	-95.392%
2026-05-19	5.2700	5.2700	5.0000	5.0800	-10.877%	108	309	-94.094%
2026-05-18	6.8000	6.8000	5.7000	5.7000	-21.162%	104	309	-94.737%
2026-05-15	7.2300	7.2300	7.2300	7.2300	-30.813%	1	309	-95.851%
2026-05-14	9.2800	10.4500	9.2800	10.4500	+23.522%	23	106	-97.129%
2026-05-13	8.4600	8.4600	8.4600	8.4600	+24.047%	14	103	-96.454%
2026-05-08	5.9600	6.8200	5.9600	6.8200	+33.203%	8	103	-95.601%
2026-05-07	5.6400	6.2000	5.1200	5.1200	+5.785%	45	108	-94.141%
2026-05-06	4.8400	4.8400	4.8400	4.8400	+31.165%	2	110	-93.802%
2026-05-05	3.6900	3.6900	3.6900	3.6900	+17.143%	2	109	-91.870%
2026-05-04	3.3700	3.4400	3.1500	3.1500	-13.699%	28	110	-90.476%
2026-05-01	3.8600	3.8600	3.6500	3.6500	+47.773%	6	76	-91.781%
2026-04-29	2.4700	2.4700	2.4700	2.4700	-6.084%	26	76	-87.854%
2026-04-28	2.6500	2.6500	2.6300	2.6300	0.000%	50	0	-88.593%

.dark-mode .yWQv0k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yWQv0k{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20261030C820SPY Oct 30 2026 820.00 Call (SPY261030C00820000)option OPRA

SPY20261030C820
SPY Oct 30 2026 820.00 Call (SPY261030C00820000)
option OPRA