Dark

SPY20260918C515
SPY Sep 18 2026 515.00 Call (SPY260918C00515000)
option OPRA

EOD

Sep 10, 2026

243.94-3.271%(-8.25)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	242.5000	244.7700	242.5000	243.9400	-3.271%	26	3,359	0.000%
2026-09-08	252.2600	252.2600	252.1900	252.1900	-2.674%	2	3,362	-3.271%
2026-08-05	259.1200	259.1200	259.1200	259.1200	+16.234%	30	3,361	-5.858%
2026-07-29	222.9300	222.9300	222.9300	222.9300	-5.398%	1	3,391	+9.424%
2026-07-20	235.6500	235.6500	235.6500	235.6500	-0.414%	1	3,391	+3.518%
2026-06-18	236.6300	236.6300	236.6300	236.6300	+2.753%	2	3,493	+3.089%
2026-06-17	239.3200	239.3700	229.9300	230.2900	-0.471%	513	3,493	+5.927%
2026-06-12	231.3800	231.3800	231.3800	231.3800	+5.812%	1	3,493	+5.428%
2026-06-11	218.6700	218.6700	218.6700	218.6700	+0.510%	1	3,493	+11.556%
2026-06-10	218.1700	218.1700	217.5600	217.5600	+0.834%	6	3,492	+12.125%
2026-06-09	215.7600	215.7600	215.7600	215.7600	-8.101%	1	3,492	+13.061%
2026-06-05	236.7000	236.7000	234.7800	234.7800	-5.711%	3	3,491	+3.902%
2026-06-02	249.0000	249.0000	249.0000	249.0000	+3.362%	1	3,490	-2.032%
2026-05-27	240.9000	240.9000	240.9000	240.9000	+2.786%	9	3,490	+1.262%
2026-05-21	234.3700	234.3700	234.3700	234.3700	+3.042%	2	3,490	+4.083%
2026-05-18	227.4500	227.4500	227.4500	227.4500	-3.167%	31	3,490	+7.250%
2026-05-15	234.8900	234.8900	234.8900	234.8900	+8.254%	1	3,490	+3.853%
2026-05-01	216.9800	216.9800	216.9800	216.9800	+4.287%	1	3,490	+12.425%
2026-04-27	208.0600	208.0600	208.0600	208.0600	+0.087%	1	3,490	+17.245%
2026-04-24	207.8800	207.8800	207.8800	207.8800	+0.683%	1	3,491	+17.347%
2026-04-17	206.4700	206.4700	206.4700	206.4700	+37.363%	1	3,490	+18.148%
2026-03-20	151.0000	151.0000	150.3100	150.3100	-5.590%	3	3,489	+62.291%
2026-03-19	159.2100	159.2100	159.2100	159.2100	-8.726%	2	3,489	+53.219%
2026-03-10	174.4300	174.4300	174.4300	174.4300	+5.581%	1	3,488	+39.850%
2026-03-09	165.2100	165.2100	165.2100	165.2100	-8.217%	1	3,488	+47.655%
2026-03-03	170.7800	180.0000	170.7800	180.0000	-1.456%	3	3,487	+35.522%
2026-02-27	182.6600	182.6600	182.6600	182.6600	-2.477%	2	3,487	+33.549%
2026-02-26	187.3000	187.3000	187.3000	187.3000	-1.937%	30	3,487	+30.240%
2026-02-25	191.0000	191.0000	191.0000	191.0000	+2.556%	1	3,458	+27.717%
2026-02-24	186.2400	186.2400	186.2400	186.2400	+1.770%	1	3,458	+30.982%
2026-02-12	185.0000	185.0000	183.0000	183.0000	+1.939%	2	3,457	+33.301%
2026-02-05	179.7600	179.7600	179.5200	179.5200	-8.174%	2	3,456	+35.885%
2026-02-02	195.5000	195.5000	195.5000	195.5000	+3.341%	1	3,456	+24.777%
2026-01-23	189.1800	189.1800	189.1800	189.1800	+4.890%	2	3,455	+28.946%
2026-01-20	180.1900	180.3600	180.1900	180.3600	-5.233%	2	3,453	+35.252%
2026-01-05	190.3200	190.3200	190.3200	190.3200	+0.300%	1	3,455	+28.174%
2025-12-30	189.7500	189.7500	189.7500	189.7500	-0.237%	1	3,455	+28.559%
2025-12-29	190.2000	190.2000	190.2000	190.2000	+6.459%	1	3,456	+28.254%
2025-12-18	178.6600	178.6600	178.6600	178.6600	+6.472%	4	3,455	+36.539%
2025-11-18	167.8000	167.8000	167.8000	167.8000	-8.918%	1	3,455	+45.375%
2025-11-10	184.9500	184.9500	184.2300	184.2300	+5.274%	12	3,454	+32.411%
2025-11-07	175.0000	175.0000	175.0000	175.0000	-1.647%	5	3,452	+39.394%
2025-11-06	184.4500	184.4500	177.9300	177.9300	-4.334%	4	3,447	+37.099%
2025-11-04	185.9900	185.9900	185.9900	185.9900	-3.412%	2	3,447	+31.158%
2025-10-27	191.2400	192.5600	191.2200	192.5600	+4.250%	6,001	6,515	+26.683%
2025-10-24	184.7500	184.7500	184.7100	184.7100	+2.378%	16	6,515	+32.066%
2025-10-23	180.4200	180.4200	180.4200	180.4200	+0.529%	1	6,515	+35.207%
2025-10-20	179.4700	179.4700	179.4700	179.4700	+4.404%	1	6,515	+35.922%
2025-10-17	171.9000	171.9000	171.9000	171.9000	+1.464%	1	6,515	+41.908%
2025-10-16	169.4200	169.4200	169.4200	169.4200	-3.150%	1	6,515	+43.985%
2025-10-14	174.9300	174.9300	174.9300	174.9300	-0.659%	3	6,515	+39.450%
2025-10-10	176.0900	176.0900	176.0900	176.0900	-1.856%	2	6,515	+38.531%
2025-10-07	179.4200	179.4200	179.4200	179.4200	-0.250%	1	6,513	+35.960%
2025-10-02	179.6200	179.8700	179.6200	179.8700	+0.312%	2	6,513	+35.620%
2025-10-01	174.4900	179.3100	174.4900	179.3100	+4.347%	24	6,513	+36.044%
2025-09-26	172.7600	172.7600	171.7400	171.8400	+1.339%	3	6,513	+41.958%
2025-09-25	170.2300	170.6900	168.2700	169.5700	-2.608%	1,407	6,513	+43.858%
2025-09-23	174.1100	174.1100	174.1100	174.1100	-2.185%	1	5,109	+40.107%
2025-09-22	174.8800	178.0000	174.8800	178.0000	+3.164%	2	5,109	+37.045%
2025-09-18	172.5400	172.5400	172.5400	172.5400	+0.906%	1	5,109	+41.382%
2025-09-16	170.9900	170.9900	170.9900	170.9900	+0.730%	1	5,109	+42.663%
2025-09-15	169.7500	169.7500	169.7500	169.7500	+7.703%	2	5,109	+43.705%
2025-09-05	157.1600	158.2000	157.1600	157.6100	+2.165%	1,500	5,109	+54.774%
2025-09-03	154.2700	154.2700	154.2700	154.2700	-2.669%	5	3,617	+58.125%
2025-08-29	158.5000	158.5000	158.5000	158.5000	+1.026%	1	3,617	+53.905%
2025-08-25	156.8900	156.8900	156.8900	156.8900	+0.026%	1	3,617	+55.485%
2025-08-22	157.1600	157.2200	156.5500	156.8500	+5.064%	470	3,617	+55.524%
2025-08-21	150.7400	150.7400	148.9000	149.2900	-1.446%	1,750	3,147	+63.400%
2025-08-20	150.3600	152.1200	150.3600	151.4800	-3.084%	1,602	1,584	+61.038%
2025-08-18	156.3000	156.3000	156.3000	156.3000	-0.812%	1	37	+56.072%
2025-08-14	157.5800	157.5800	157.5800	157.5800	+0.121%	2	36	+54.804%
2025-08-13	157.3900	157.3900	157.3900	157.3900	+4.204%	1	38	+54.991%
2025-07-29	151.0400	151.0400	151.0400	151.0400	-0.383%	1	39	+61.507%
2025-07-24	150.6900	151.6200	150.6900	151.6200	+6.258%	10	38	+60.889%
2025-07-15	142.6900	142.6900	142.6900	142.6900	-0.530%	5	33	+70.958%
2025-07-03	143.3700	143.4500	143.3700	143.4500	+3.746%	8	32	+70.052%
2025-07-02	138.2700	138.2700	138.2700	138.2700	+3.620%	20	32	+76.423%
2025-06-27	133.4400	133.4400	133.4400	133.4400	+2.615%	2	12	+82.809%
2025-06-26	130.0500	130.0500	130.0400	130.0400	+3.717%	2	13	+87.588%
2025-06-24	126.6500	126.6800	125.3800	125.3800	+7.263%	8	11	+94.561%
2025-06-23	116.8900	116.8900	116.8900	116.8900	-4.291%	2	3	+108.692%
2025-06-18	122.1300	122.1300	122.1300	122.1300	0.000%	1	0	+99.738%

.dark-mode .Dvb7zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dvb7zy{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C515SPY Sep 18 2026 515.00 Call (SPY260918C00515000)option OPRA

SPY20260918C515
SPY Sep 18 2026 515.00 Call (SPY260918C00515000)
option OPRA