Dark

SPY20260918C500
SPY Sep 18 2026 500.00 Call (SPY260918C00500000)
option OPRA

EOD

Sep 10, 2026

258.31-1.390%(-3.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	258.3100	258.3100	258.3100	258.3100	-1.390%	1	215	0.000%
2026-09-09	261.9500	261.9500	261.9500	261.9500	-2.432%	8	215	-1.390%
2026-09-04	271.0000	271.0000	268.4800	268.4800	+2.591%	5	215	-3.788%
2026-09-01	261.7000	261.7000	261.7000	261.7000	-5.161%	1	215	-1.295%
2026-08-28	275.9400	275.9400	275.9400	275.9400	+1.744%	1	215	-6.389%
2026-08-27	271.2100	271.2100	271.2100	271.2100	+1.592%	1	216	-4.756%
2026-08-21	266.9100	266.9600	266.6400	266.9600	-3.593%	23	217	-3.240%
2026-08-17	277.4000	277.4000	276.7400	276.9100	-1.742%	4	195	-6.717%
2026-08-14	281.8200	281.8200	281.8200	281.8200	+2.216%	1	194	-8.342%
2026-08-11	275.7100	275.7100	275.7100	275.7100	+1.096%	1	194	-6.311%
2026-08-04	272.7200	272.7200	272.7200	272.7200	+4.840%	1	193	-5.284%
2026-08-03	253.1300	260.1300	253.1300	260.1300	+8.841%	2	194	-0.700%
2026-07-29	239.0000	239.0000	239.0000	239.0000	-2.037%	1	195	+8.079%
2026-07-28	244.2900	244.2900	243.9700	243.9700	+0.461%	8	194	+5.878%
2026-07-23	242.1200	242.8500	242.1200	242.8500	-1.600%	50	186	+6.366%
2026-07-20	246.8000	246.8000	246.8000	246.8000	-4.567%	1	211	+4.664%
2026-07-15	258.6100	258.6100	258.6100	258.6100	+2.876%	1	211	-0.116%
2026-07-07	251.3800	251.3800	251.3800	251.3800	-1.843%	1	212	+2.757%
2026-06-22	256.1000	256.1000	256.1000	256.1000	+1.245%	1	213	+0.863%
2026-06-18	254.0000	254.0000	252.9500	252.9500	-2.026%	2	217	+2.119%
2026-06-15	257.5600	258.1800	257.5600	258.1800	+9.929%	10	217	+0.050%
2026-06-10	234.8600	234.8600	234.8600	234.8600	+0.359%	4	217	+9.985%
2026-06-09	237.1400	237.1400	234.0200	234.0200	-12.069%	40	221	+10.379%
2026-06-02	266.1400	266.1400	266.1400	266.1400	+1.105%	1,000	220	-2.942%
2026-06-01	263.2300	263.2300	263.2300	263.2300	+6.726%	3	220	-1.869%
2026-05-20	246.6400	246.6400	246.6400	246.6400	-0.146%	1	220	+4.732%
2026-05-15	247.0000	247.0000	247.0000	247.0000	-0.032%	6	220	+4.579%
2026-05-11	247.0800	247.0800	247.0800	247.0800	+1.250%	4	220	+4.545%
2026-05-08	244.0300	244.0300	244.0300	244.0300	+2.212%	1	220	+5.852%
2026-05-07	239.5900	239.5900	238.1300	238.7500	-1.343%	4	221	+8.193%
2026-05-06	242.0000	242.0000	242.0000	242.0000	+4.495%	1	221	+6.740%
2026-05-01	230.2500	231.5900	230.2500	231.5900	+1.486%	2	222	+11.538%
2026-04-30	228.2000	228.2000	228.2000	228.2000	+3.765%	2	222	+13.195%
2026-04-29	219.9200	219.9200	219.9200	219.9200	-1.026%	1	224	+17.456%
2026-04-24	222.2000	222.2000	222.2000	222.2000	+0.630%	1	225	+16.251%
2026-04-17	217.0000	220.8100	217.0000	220.8100	+7.163%	2	225	+16.983%
2026-04-15	206.0500	206.0500	206.0500	206.0500	+1.542%	1	225	+25.363%
2026-04-14	201.0000	203.1200	201.0000	202.9200	+6.991%	6	225	+27.296%
2026-04-10	190.4500	190.4500	189.6600	189.6600	-0.702%	2	224	+36.196%
2026-04-09	191.0000	191.0000	191.0000	191.0000	+2.402%	1	222	+35.241%
2026-04-08	186.5300	186.5300	186.5200	186.5200	+27.057%	16	222	+38.489%
2026-03-30	146.8000	146.8000	146.8000	146.8000	-2.452%	1	212	+75.960%
2026-03-27	155.7100	155.8600	150.4900	150.4900	-12.343%	7	212	+71.646%
2026-03-25	171.6800	171.6800	171.6800	171.6800	+4.683%	1	212	+50.460%
2026-03-20	167.8800	167.8800	164.0000	164.0000	-11.833%	203	212	+57.506%
2026-03-17	186.0100	186.0100	186.0100	186.0100	-0.599%	8	120	+38.869%
2026-03-03	187.1300	187.1300	187.1300	187.1300	-5.447%	3	121	+38.038%
2026-02-12	197.9100	197.9100	197.9100	197.9100	-0.045%	1	118	+30.519%
2026-02-06	198.0000	198.0000	198.0000	198.0000	+0.345%	1	119	+30.460%
2026-02-04	197.5800	197.5800	197.3200	197.3200	-6.038%	3	120	+30.909%
2026-02-02	208.9400	210.0000	208.9400	210.0000	+2.634%	6	121	+23.005%
2026-01-29	204.6100	204.6100	204.6100	204.6100	+5.041%	2	120	+26.245%
2026-01-21	194.7900	194.7900	194.7900	194.7900	+0.661%	2	121	+32.609%
2026-01-20	193.8000	193.8000	193.5100	193.5100	-6.463%	24	123	+33.487%
2026-01-16	206.8800	206.8800	206.8800	206.8800	+1.616%	1	113	+24.860%
2026-01-08	203.6200	203.6200	203.5900	203.5900	+0.390%	3	113	+26.878%
2026-01-05	202.8000	202.8000	202.8000	202.8000	-0.957%	26	100	+27.372%
2025-12-30	204.7600	204.7600	204.7600	204.7600	+0.417%	1	100	+26.153%
2025-12-23	203.9100	203.9100	203.9100	203.9100	+2.503%	1	99	+26.678%
2025-12-19	198.9300	198.9300	198.9300	198.9300	-1.266%	4	98	+29.850%
2025-12-08	201.4800	201.4800	201.4800	201.4800	-0.856%	1	94	+28.206%
2025-12-05	203.3100	203.3100	203.2200	203.2200	+1.952%	8	94	+27.109%
2025-11-28	201.0000	201.0000	199.3300	199.3300	+0.357%	2	93	+29.589%
2025-11-26	198.7800	198.7800	198.6200	198.6200	+1.202%	2	94	+30.052%
2025-11-06	196.2600	196.2600	196.2600	196.2600	-4.114%	1	94	+31.616%
2025-10-31	204.2000	204.6800	203.5200	204.6800	-0.939%	13	94	+26.202%
2025-10-30	206.6200	206.6200	206.6200	206.6200	-0.959%	2	100	+25.017%
2025-10-29	208.6200	208.6200	208.6200	208.6200	+2.501%	5	98	+23.818%
2025-10-27	203.5300	203.5300	203.5300	203.5300	+2.632%	2	103	+26.915%
2025-10-24	198.3100	198.3100	198.3100	198.3100	+6.607%	5	103	+30.256%
2025-10-17	186.1300	186.1300	186.0200	186.0200	+1.098%	23	98	+38.861%
2025-10-16	186.5400	186.5400	184.0000	184.0000	-2.325%	4	92	+40.386%
2025-10-15	188.6200	188.6200	188.3800	188.3800	+0.566%	4	88	+37.122%
2025-10-14	187.9200	187.9200	187.3200	187.3200	+0.656%	2	84	+37.898%
2025-10-13	185.8900	186.1000	185.8900	186.1000	+1.251%	4	83	+38.802%
2025-10-10	183.8000	183.8000	183.8000	183.8000	-5.258%	15	80	+40.539%
2025-10-07	194.0000	194.0000	194.0000	194.0000	-0.380%	1	64	+33.149%
2025-10-03	194.7400	194.7400	194.7400	194.7400	+1.543%	2	64	+32.644%
2025-10-02	191.7800	191.7800	191.7800	191.7800	+2.212%	1	66	+34.691%
2025-09-24	187.7500	187.7500	187.6300	187.6300	-0.106%	2	66	+37.670%
2025-09-23	188.7000	188.7000	187.8300	187.8300	-1.365%	2	66	+37.523%
2025-09-22	190.4300	190.4300	190.4300	190.4300	+1.051%	1	65	+35.646%
2025-09-19	186.2200	188.4500	185.6900	188.4500	+1.481%	18	64	+37.071%
2025-09-18	185.7000	185.7000	185.7000	185.7000	+1.726%	2	58	+39.101%
2025-09-17	182.5500	182.5500	182.5500	182.5500	-0.966%	1	58	+41.501%
2025-09-15	184.3300	184.3300	184.3300	184.3300	+2.195%	4	57	+40.135%
2025-09-11	180.3700	180.3700	180.3700	180.3700	+4.757%	2	53	+43.211%
2025-09-08	172.1800	172.1800	172.1800	172.1800	+1.689%	1	53	+50.023%
2025-09-05	169.3200	169.3200	169.3200	169.3200	-1.104%	1	52	+52.557%
2025-09-04	171.2100	171.2100	171.2100	171.2100	+6.098%	1	51	+50.873%
2025-09-02	162.3000	162.3000	161.3700	161.3700	-4.813%	2	50	+60.073%
2025-08-29	169.5000	169.5300	169.5000	169.5300	-1.062%	4	49	+52.368%
2025-08-28	172.1000	172.1000	171.3500	171.3500	+0.351%	3	49	+50.750%
2025-08-27	170.7500	170.7500	170.7500	170.7500	+1.167%	1	49	+51.280%
2025-08-25	168.7800	168.7800	168.7800	168.7800	-0.718%	1	49	+53.045%
2025-08-22	170.0000	170.0000	170.0000	170.0000	+3.659%	1	50	+51.947%
2025-08-20	163.4000	164.0000	163.4000	164.0000	-2.381%	2	49	+57.506%
2025-08-19	168.0000	168.0000	168.0000	168.0000	-0.603%	1	48	+53.756%
2025-08-15	170.9000	170.9000	169.0200	169.0200	-0.506%	21	48	+52.828%
2025-08-13	171.1100	171.1100	169.8800	169.8800	+1.664%	2	49	+52.054%
2025-08-12	166.9800	167.2300	166.9800	167.1000	+3.244%	3	49	+54.584%
2025-08-11	164.2500	164.2500	161.8500	161.8500	-1.311%	24	49	+59.598%
2025-08-08	164.1700	164.1700	164.0000	164.0000	+3.307%	2	28	+57.506%
2025-08-07	163.1200	163.1200	158.7500	158.7500	+0.704%	3	27	+62.715%
2025-08-06	157.6400	157.6400	157.6400	157.6400	+0.325%	1	25	+63.861%
2025-08-04	157.1300	157.1300	157.1300	157.1300	+4.156%	1	24	+64.393%
2025-08-01	153.0000	153.1000	150.8600	150.8600	-7.117%	4	23	+71.225%
2025-07-30	162.4200	162.4200	162.4200	162.4200	-1.102%	1	20	+59.038%
2025-07-28	164.2300	164.2300	164.2300	164.2300	+0.718%	1	19	+57.286%
2025-07-24	163.0600	163.0600	163.0600	163.0600	+2.034%	1	18	+58.414%
2025-07-23	159.8100	159.8100	159.8100	159.8100	+1.920%	1	19	+61.636%
2025-07-18	156.7500	156.8000	156.7500	156.8000	+1.508%	2	19	+64.739%
2025-07-16	154.0600	154.4700	154.0600	154.4700	-0.445%	2	19	+67.223%
2025-07-14	155.1600	155.1600	155.1600	155.1600	+1.141%	3	17	+66.480%
2025-07-11	155.5000	155.5000	153.4100	153.4100	-1.868%	4	14	+68.379%
2025-07-10	156.3300	156.3300	156.3300	156.3300	+1.724%	10	13	+65.234%
2025-07-07	153.6800	153.6800	153.6800	153.6800	-1.259%	1	13	+68.083%
2025-07-03	155.6400	155.6400	155.6400	155.6400	+10.776%	1	12	+65.966%
2025-06-25	140.5000	140.5000	140.5000	140.5000	+0.695%	1	12	+83.851%
2025-06-24	139.5300	139.5300	139.5300	139.5300	+7.438%	10	11	+85.129%
2025-06-23	129.8700	129.8700	129.8700	129.8700	-2.103%	1	1	+98.899%
2025-06-18	132.5500	132.6600	132.5500	132.6600	0.000%	2	0	+94.716%

.dark-mode .BXhBn4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BXhBn4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C500SPY Sep 18 2026 500.00 Call (SPY260918C00500000)option OPRA

SPY20260918C500
SPY Sep 18 2026 500.00 Call (SPY260918C00500000)
option OPRA