Dark

SPY20260918C520
SPY Sep 18 2026 520.00 Call (SPY260918C00520000)
option OPRA

EOD

Sep 10, 2026

238.32-3.600%(-8.90)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	238.0000	238.3200	238.0000	238.3200	-3.600%	31	64	0.000%
2026-09-08	247.2200	247.2200	247.2200	247.2200	-2.550%	1	89	-3.600%
2026-09-03	253.6900	253.6900	253.6900	253.6900	+2.904%	1	90	-6.059%
2026-08-31	246.5300	246.5300	246.5300	246.5300	-3.488%	9	91	-3.330%
2026-08-28	255.4400	255.4400	255.4400	255.4400	+4.197%	1	96	-6.702%
2026-08-24	245.1500	245.1500	245.1500	245.1500	-1.854%	4	96	-2.786%
2026-08-18	249.7800	249.7800	249.7800	249.7800	-3.623%	1	100	-4.588%
2026-08-05	259.1700	259.1700	259.1700	259.1700	+15.033%	1	99	-8.045%
2026-07-30	225.3000	225.3000	225.3000	225.3000	+3.815%	1	99	+5.779%
2026-07-29	217.0200	217.0200	217.0200	217.0200	+0.607%	2	99	+9.815%
2026-06-26	215.7100	215.7100	215.7100	215.7100	-2.066%	1	101	+10.482%
2026-06-25	220.2600	220.2600	220.2600	220.2600	-1.255%	40	100	+8.199%
2026-06-23	223.0600	223.0600	223.0600	223.0600	-4.471%	1	100	+6.841%
2026-06-18	233.5000	233.5000	233.5000	233.5000	-1.285%	30	77	+2.064%
2026-06-16	236.5400	236.5400	236.5400	236.5400	+6.081%	2	77	+0.753%
2026-06-12	224.1000	224.1000	222.9800	222.9800	-7.974%	3	77	+6.880%
2026-06-04	242.3000	242.3000	242.3000	242.3000	+2.583%	2	77	-1.643%
2026-05-27	236.2000	236.2000	236.2000	236.2000	-0.380%	1	75	+0.898%
2026-05-26	237.1000	237.1000	237.1000	237.1000	+4.357%	2	75	+0.515%
2026-05-20	227.2000	227.2000	227.2000	227.2000	+1.665%	1	75	+4.894%
2026-05-18	223.4700	223.4800	223.4700	223.4800	+0.544%	40	52	+6.640%
2026-05-12	222.2700	222.2700	222.2700	222.2700	+4.968%	10	52	+7.221%
2026-05-05	211.7500	211.7500	211.7500	211.7500	+3.601%	1	52	+12.548%
2026-04-27	204.3900	204.3900	204.3900	204.3900	+3.108%	19	51	+16.601%
2026-04-20	197.9500	198.2300	197.9500	198.2300	+29.157%	5	52	+20.224%
2026-03-25	153.4800	153.4800	153.4800	153.4800	-6.648%	1	52	+55.278%
2026-03-17	164.2900	164.4100	164.2900	164.4100	-6.330%	3	52	+44.955%
2026-02-23	175.5900	176.1000	175.5200	175.5200	-2.026%	14	49	+35.779%
2026-02-17	174.0000	179.1500	172.5500	179.1500	+3.735%	7	40	+33.028%
2026-02-05	172.7000	172.7000	172.7000	172.7000	-9.850%	1	40	+37.997%
2026-02-02	191.5700	191.5700	191.5700	191.5700	+1.183%	1	39	+24.404%
2026-01-26	189.3300	189.3300	189.3300	189.3300	-0.042%	1	39	+25.875%
2026-01-07	189.3100	189.4600	189.3100	189.4100	+2.163%	3	40	+25.822%
2026-01-05	185.4000	185.4000	185.4000	185.4000	+0.346%	1	39	+28.544%
2025-12-29	184.7600	184.7600	184.7600	184.7600	-0.608%	19	39	+28.989%
2025-12-23	184.5000	185.8900	184.5000	185.8900	+1.247%	12	37	+28.205%
2025-12-12	183.5500	183.6000	183.5500	183.6000	-1.886%	2	47	+29.804%
2025-12-11	186.9700	187.1300	186.9700	187.1300	+0.944%	2	47	+27.355%
2025-12-05	185.3800	185.3800	185.3800	185.3800	+9.111%	1	49	+28.558%
2025-11-24	169.9000	169.9000	169.9000	169.9000	+1.810%	20	50	+40.271%
2025-11-19	166.8800	166.8800	166.8800	166.8800	+0.198%	1	70	+42.809%
2025-11-18	165.5000	166.5500	162.8400	166.5500	-1.943%	9	69	+43.092%
2025-11-17	169.8500	169.8500	169.8500	169.8500	-7.145%	1	66	+40.312%
2025-11-13	182.9200	182.9200	182.9200	182.9200	+0.838%	1	66	+30.286%
2025-11-10	181.4000	181.4000	181.4000	181.4000	+3.918%	1	66	+31.378%
2025-11-06	174.5600	174.5600	174.5600	174.5600	-3.526%	10	66	+36.526%
2025-11-04	180.9400	180.9400	180.9400	180.9400	-2.684%	1	64	+31.712%
2025-10-30	186.3800	186.3800	185.9300	185.9300	+3.054%	2	64	+28.177%
2025-10-24	179.8500	180.4200	179.8500	180.4200	+4.355%	3	65	+32.092%
2025-10-20	172.8900	172.8900	172.8900	172.8900	-2.603%	1	64	+37.845%
2025-10-10	177.5100	177.5100	177.5100	177.5100	+5.843%	1	64	+34.257%
2025-09-19	167.6800	167.7100	167.6800	167.7100	+1.908%	2	65	+42.102%
2025-09-17	164.5700	164.5700	164.5700	164.5700	+1.075%	1	63	+44.814%
2025-09-12	162.8200	162.8200	162.8200	162.8200	+4.205%	1	64	+46.370%
2025-09-09	156.2500	156.2500	156.2500	156.2500	+2.641%	4	63	+52.525%
2025-09-05	152.2300	152.2300	152.2300	152.2300	-0.827%	1	63	+56.553%
2025-09-04	153.5000	153.5000	153.5000	153.5000	+1.932%	1	62	+55.257%
2025-09-03	150.4300	150.5900	150.4300	150.5900	+3.186%	3	63	+58.258%
2025-09-02	145.9400	145.9400	145.9400	145.9400	-3.784%	1	61	+63.300%
2025-08-29	151.6800	151.6800	151.6800	151.6800	-2.331%	1	59	+57.120%
2025-08-28	153.2000	155.3000	153.2000	155.3000	+0.466%	2	59	+53.458%
2025-08-27	154.5800	154.5800	154.5800	154.5800	+1.484%	1	57	+54.173%
2025-08-25	152.0700	152.3200	152.0700	152.3200	+1.866%	2	57	+56.460%
2025-08-19	149.5300	149.5300	149.5300	149.5300	-1.683%	1	55	+59.379%
2025-08-15	153.8500	153.8500	152.0900	152.0900	-0.439%	22	55	+56.697%
2025-08-13	152.7600	152.7600	152.7600	152.7600	+1.099%	10	45	+56.009%
2025-08-12	151.5000	151.5000	151.1000	151.1000	+5.886%	30	45	+57.723%
2025-08-06	142.7000	142.7000	142.7000	142.7000	+2.492%	1	25	+67.008%
2025-08-04	139.2300	139.2300	139.2300	139.2300	+3.409%	6	25	+71.170%
2025-08-01	133.3800	134.6400	133.3800	134.6400	-9.364%	7	25	+77.005%
2025-07-31	149.6900	149.6900	148.5500	148.5500	+0.013%	2	18	+60.431%
2025-07-28	148.8500	148.8500	148.4100	148.5300	-0.342%	13	19	+60.452%
2025-07-25	148.7200	149.0400	148.7200	149.0400	+6.184%	2	26	+59.903%
2025-07-17	140.3600	140.3600	140.3600	140.3600	+1.124%	5	26	+69.792%
2025-07-15	138.0900	138.8000	138.0900	138.8000	+1.588%	7	26	+71.700%
2025-07-11	136.6300	136.6300	136.6300	136.6300	-1.938%	2	21	+74.427%
2025-07-03	139.3300	139.3300	139.3300	139.3300	+5.938%	1	22	+71.047%
2025-07-01	131.5200	131.5200	131.5200	131.5200	-0.762%	2	22	+81.204%
2025-06-30	131.9800	132.5300	131.9800	132.5300	+6.630%	12	24	+79.823%
2025-06-24	121.7400	124.2900	121.7400	124.2900	+9.189%	2	22	+91.745%
2025-06-20	116.1900	116.1900	113.8300	113.8300	-2.325%	6	21	+109.365%
2025-06-18	118.4700	118.5100	116.5400	116.5400	0.000%	23	0	+104.496%

.dark-mode .DCQ7jQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DCQ7jQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C520SPY Sep 18 2026 520.00 Call (SPY260918C00520000)option OPRA

SPY20260918C520
SPY Sep 18 2026 520.00 Call (SPY260918C00520000)
option OPRA