Dark

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

EOD

Jul 23, 2026

242.85-1.600%(-3.95)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	242.1200	242.8500	242.1200	242.8500	-1.600%	50	186	0.000%
2026-07-20	246.8000	246.8000	246.8000	246.8000	-4.567%	1	211	-1.600%
2026-07-15	258.6100	258.6100	258.6100	258.6100	+2.876%	1	211	-6.094%
2026-07-07	251.3800	251.3800	251.3800	251.3800	-1.843%	1	212	-3.393%
2026-06-22	256.1000	256.1000	256.1000	256.1000	+1.245%	1	213	-5.174%
2026-06-18	254.0000	254.0000	252.9500	252.9500	-2.026%	2	217	-3.993%
2026-06-15	257.5600	258.1800	257.5600	258.1800	+9.929%	10	217	-5.938%
2026-06-10	234.8600	234.8600	234.8600	234.8600	+0.359%	4	217	+3.402%
2026-06-09	237.1400	237.1400	234.0200	234.0200	-12.069%	40	221	+3.773%
2026-06-02	266.1400	266.1400	266.1400	266.1400	+1.105%	1,000	220	-8.751%
2026-06-01	263.2300	263.2300	263.2300	263.2300	+6.726%	3	220	-7.742%
2026-05-20	246.6400	246.6400	246.6400	246.6400	-0.146%	1	220	-1.537%
2026-05-15	247.0000	247.0000	247.0000	247.0000	-0.032%	6	220	-1.680%
2026-05-11	247.0800	247.0800	247.0800	247.0800	+1.250%	4	220	-1.712%
2026-05-08	244.0300	244.0300	244.0300	244.0300	+2.212%	1	220	-0.484%
2026-05-07	239.5900	239.5900	238.1300	238.7500	-1.343%	4	221	+1.717%
2026-05-06	242.0000	242.0000	242.0000	242.0000	+4.495%	1	221	+0.351%
2026-05-01	230.2500	231.5900	230.2500	231.5900	+1.486%	2	222	+4.862%
2026-04-30	228.2000	228.2000	228.2000	228.2000	+3.765%	2	222	+6.420%
2026-04-29	219.9200	219.9200	219.9200	219.9200	-1.026%	1	224	+10.427%
2026-04-24	222.2000	222.2000	222.2000	222.2000	+0.630%	1	225	+9.293%
2026-04-17	217.0000	220.8100	217.0000	220.8100	+7.163%	2	225	+9.981%
2026-04-15	206.0500	206.0500	206.0500	206.0500	+1.542%	1	225	+17.860%
2026-04-14	201.0000	203.1200	201.0000	202.9200	+6.991%	6	225	+19.678%
2026-04-10	190.4500	190.4500	189.6600	189.6600	-0.702%	2	224	+28.045%
2026-04-09	191.0000	191.0000	191.0000	191.0000	+2.402%	1	222	+27.147%
2026-04-08	186.5300	186.5300	186.5200	186.5200	+27.057%	16	222	+30.201%
2026-03-30	146.8000	146.8000	146.8000	146.8000	-2.452%	1	212	+65.429%
2026-03-27	155.7100	155.8600	150.4900	150.4900	-12.343%	7	212	+61.373%
2026-03-25	171.6800	171.6800	171.6800	171.6800	+4.683%	1	212	+41.455%
2026-03-20	167.8800	167.8800	164.0000	164.0000	-11.833%	203	212	+48.079%
2026-03-17	186.0100	186.0100	186.0100	186.0100	-0.599%	8	120	+30.557%
2026-03-03	187.1300	187.1300	187.1300	187.1300	-5.447%	3	121	+29.776%
2026-02-12	197.9100	197.9100	197.9100	197.9100	-0.045%	1	118	+22.707%
2026-02-06	198.0000	198.0000	198.0000	198.0000	+0.345%	1	119	+22.652%
2026-02-04	197.5800	197.5800	197.3200	197.3200	-6.038%	3	120	+23.074%
2026-02-02	208.9400	210.0000	208.9400	210.0000	+2.634%	6	121	+15.643%
2026-01-29	204.6100	204.6100	204.6100	204.6100	+5.041%	2	120	+18.689%
2026-01-21	194.7900	194.7900	194.7900	194.7900	+0.661%	2	121	+24.673%
2026-01-20	193.8000	193.8000	193.5100	193.5100	-6.463%	24	123	+25.497%
2026-01-16	206.8800	206.8800	206.8800	206.8800	+1.616%	1	113	+17.387%
2026-01-08	203.6200	203.6200	203.5900	203.5900	+0.390%	3	113	+19.284%
2026-01-05	202.8000	202.8000	202.8000	202.8000	-0.957%	26	100	+19.749%
2025-12-30	204.7600	204.7600	204.7600	204.7600	+0.417%	1	100	+18.602%
2025-12-23	203.9100	203.9100	203.9100	203.9100	+2.503%	1	99	+19.097%
2025-12-19	198.9300	198.9300	198.9300	198.9300	-1.266%	4	98	+22.078%
2025-12-08	201.4800	201.4800	201.4800	201.4800	-0.856%	1	94	+20.533%
2025-12-05	203.3100	203.3100	203.2200	203.2200	+1.952%	8	94	+19.501%
2025-11-28	201.0000	201.0000	199.3300	199.3300	+0.357%	2	93	+21.833%
2025-11-26	198.7800	198.7800	198.6200	198.6200	+1.202%	2	94	+22.269%
2025-11-06	196.2600	196.2600	196.2600	196.2600	-4.114%	1	94	+23.739%
2025-10-31	204.2000	204.6800	203.5200	204.6800	-0.939%	13	94	+18.649%
2025-10-30	206.6200	206.6200	206.6200	206.6200	-0.959%	2	100	+17.535%
2025-10-29	208.6200	208.6200	208.6200	208.6200	+2.501%	5	98	+16.408%
2025-10-27	203.5300	203.5300	203.5300	203.5300	+2.632%	2	103	+19.319%
2025-10-24	198.3100	198.3100	198.3100	198.3100	+6.607%	5	103	+22.460%
2025-10-17	186.1300	186.1300	186.0200	186.0200	+1.098%	23	98	+30.550%
2025-10-16	186.5400	186.5400	184.0000	184.0000	-2.325%	4	92	+31.984%
2025-10-15	188.6200	188.6200	188.3800	188.3800	+0.566%	4	88	+28.915%
2025-10-14	187.9200	187.9200	187.3200	187.3200	+0.656%	2	84	+29.644%
2025-10-13	185.8900	186.1000	185.8900	186.1000	+1.251%	4	83	+30.494%
2025-10-10	183.8000	183.8000	183.8000	183.8000	-5.258%	15	80	+32.127%
2025-10-07	194.0000	194.0000	194.0000	194.0000	-0.380%	1	64	+25.180%
2025-10-03	194.7400	194.7400	194.7400	194.7400	+1.543%	2	64	+24.705%
2025-10-02	191.7800	191.7800	191.7800	191.7800	+2.212%	1	66	+26.629%
2025-09-24	187.7500	187.7500	187.6300	187.6300	-0.106%	2	66	+29.430%
2025-09-23	188.7000	188.7000	187.8300	187.8300	-1.365%	2	66	+29.292%
2025-09-22	190.4300	190.4300	190.4300	190.4300	+1.051%	1	65	+27.527%
2025-09-19	186.2200	188.4500	185.6900	188.4500	+1.481%	18	64	+28.867%
2025-09-18	185.7000	185.7000	185.7000	185.7000	+1.726%	2	58	+30.775%
2025-09-17	182.5500	182.5500	182.5500	182.5500	-0.966%	1	58	+33.032%
2025-09-15	184.3300	184.3300	184.3300	184.3300	+2.195%	4	57	+31.747%
2025-09-11	180.3700	180.3700	180.3700	180.3700	+4.757%	2	53	+34.640%
2025-09-08	172.1800	172.1800	172.1800	172.1800	+1.689%	1	53	+41.044%
2025-09-05	169.3200	169.3200	169.3200	169.3200	-1.104%	1	52	+43.427%
2025-09-04	171.2100	171.2100	171.2100	171.2100	+6.098%	1	51	+41.843%
2025-09-02	162.3000	162.3000	161.3700	161.3700	-4.813%	2	50	+50.493%
2025-08-29	169.5000	169.5300	169.5000	169.5300	-1.062%	4	49	+43.249%
2025-08-28	172.1000	172.1000	171.3500	171.3500	+0.351%	3	49	+41.727%
2025-08-27	170.7500	170.7500	170.7500	170.7500	+1.167%	1	49	+42.225%
2025-08-25	168.7800	168.7800	168.7800	168.7800	-0.718%	1	49	+43.886%
2025-08-22	170.0000	170.0000	170.0000	170.0000	+3.659%	1	50	+42.853%
2025-08-20	163.4000	164.0000	163.4000	164.0000	-2.381%	2	49	+48.079%
2025-08-19	168.0000	168.0000	168.0000	168.0000	-0.603%	1	48	+44.554%
2025-08-15	170.9000	170.9000	169.0200	169.0200	-0.506%	21	48	+43.681%
2025-08-13	171.1100	171.1100	169.8800	169.8800	+1.664%	2	49	+42.954%
2025-08-12	166.9800	167.2300	166.9800	167.1000	+3.244%	3	49	+45.332%
2025-08-11	164.2500	164.2500	161.8500	161.8500	-1.311%	24	49	+50.046%
2025-08-08	164.1700	164.1700	164.0000	164.0000	+3.307%	2	28	+48.079%
2025-08-07	163.1200	163.1200	158.7500	158.7500	+0.704%	3	27	+52.976%
2025-08-06	157.6400	157.6400	157.6400	157.6400	+0.325%	1	25	+54.054%
2025-08-04	157.1300	157.1300	157.1300	157.1300	+4.156%	1	24	+54.554%
2025-08-01	153.0000	153.1000	150.8600	150.8600	-7.117%	4	23	+60.977%
2025-07-30	162.4200	162.4200	162.4200	162.4200	-1.102%	1	20	+49.520%
2025-07-28	164.2300	164.2300	164.2300	164.2300	+0.718%	1	19	+47.872%
2025-07-24	163.0600	163.0600	163.0600	163.0600	+2.034%	1	18	+48.933%
2025-07-23	159.8100	159.8100	159.8100	159.8100	+1.920%	1	19	+51.962%
2025-07-18	156.7500	156.8000	156.7500	156.8000	+1.508%	2	19	+54.879%
2025-07-16	154.0600	154.4700	154.0600	154.4700	-0.445%	2	19	+57.215%
2025-07-14	155.1600	155.1600	155.1600	155.1600	+1.141%	3	17	+56.516%
2025-07-11	155.5000	155.5000	153.4100	153.4100	-1.868%	4	14	+58.301%
2025-07-10	156.3300	156.3300	156.3300	156.3300	+1.724%	10	13	+55.344%
2025-07-07	153.6800	153.6800	153.6800	153.6800	-1.259%	1	13	+58.023%
2025-07-03	155.6400	155.6400	155.6400	155.6400	+10.776%	1	12	+56.033%
2025-06-25	140.5000	140.5000	140.5000	140.5000	+0.695%	1	12	+72.847%
2025-06-24	139.5300	139.5300	139.5300	139.5300	+7.438%	10	11	+74.049%
2025-06-23	129.8700	129.8700	129.8700	129.8700	-2.103%	1	1	+86.995%
2025-06-18	132.5500	132.6600	132.5500	132.6600	0.000%	2	0	+83.062%

.dark-mode .BF3DJc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BF3DJc{ 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