Dark

SPY20260918C525
SPY Sep 18 2026 525.00 Call (SPY260918C00525000)
option OPRA

EOD

Jul 20, 2026

221.51-3.746%(-8.62)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	227.1900	227.1900	221.5100	221.5100	-3.746%	2	60	0.000%
2026-07-09	230.1300	230.1300	230.1300	230.1300	+9.492%	5	61	-3.746%
2026-06-26	210.1800	210.1800	210.1800	210.1800	-9.487%	4	61	+5.391%
2026-06-16	232.9600	232.9600	232.2100	232.2100	+12.331%	4	57	-4.608%
2026-06-11	209.0800	211.4500	206.7200	206.7200	-2.747%	10	56	+7.155%
2026-06-09	212.5600	212.5600	212.5600	212.5600	-7.502%	1	47	+4.211%
2026-05-22	228.9700	229.8000	227.6400	229.8000	-0.182%	54	47	-3.607%
2026-05-14	230.1200	230.2300	230.0200	230.2200	+4.550%	50	64	-3.783%
2026-05-08	220.2000	220.2000	220.2000	220.2000	+6.049%	1	114	+0.595%
2026-05-05	207.6400	207.6400	207.6400	207.6400	+1.100%	1	113	+6.680%
2026-05-01	206.2700	206.2700	205.3800	205.3800	+3.497%	3	114	+7.854%
2026-04-24	198.4400	198.4400	198.4400	198.4400	+1.374%	1	114	+11.626%
2026-04-22	195.7500	195.7500	195.7500	195.7500	+0.539%	2	115	+13.160%
2026-04-21	194.7000	194.7000	194.7000	194.7000	-0.491%	1	114	+13.770%
2026-04-20	195.6600	195.6600	195.6600	195.6600	+34.530%	1	114	+13.212%
2026-04-07	145.4400	145.4400	145.4400	145.4400	-4.253%	1	113	+52.303%
2026-03-18	151.9000	151.9000	151.9000	151.9000	-9.265%	13	113	+45.826%
2026-02-17	167.4100	167.4100	167.4100	167.4100	-8.838%	3	126	+32.316%
2026-02-09	183.6400	183.6400	183.6400	183.6400	+9.329%	1	126	+20.622%
2026-02-05	167.9700	167.9700	167.9700	167.9700	-10.215%	1	126	+31.875%
2026-01-28	187.0800	187.0800	187.0800	187.0800	+6.976%	3	126	+18.404%
2026-01-20	174.8000	174.8800	174.8000	174.8800	+0.275%	2	126	+26.664%
2026-01-02	174.4000	174.4000	174.4000	174.4000	+3.495%	1	126	+27.013%
2025-12-17	168.5100	168.5100	168.5100	168.5100	-4.597%	1	126	+31.452%
2025-12-10	176.6300	176.6300	176.6300	176.6300	-0.209%	1	127	+25.409%
2025-12-03	177.0000	177.0000	177.0000	177.0000	+1.462%	2	126	+25.147%
2025-11-26	174.4500	174.4500	174.4500	174.4500	+10.397%	2	128	+26.976%
2025-11-20	158.0200	158.0200	158.0200	158.0200	-12.445%	13	128	+40.178%
2025-11-12	181.6500	181.6500	180.4800	180.4800	-0.452%	18	115	+22.734%
2025-11-11	179.3500	181.3000	179.3500	181.3000	+1.540%	4	115	+22.179%
2025-11-10	178.5500	178.5500	178.5500	178.5500	-0.452%	2	115	+24.060%
2025-11-03	179.3600	179.3600	179.3600	179.3600	-1.941%	1	115	+23.500%
2025-10-30	182.9100	182.9100	182.9100	182.9100	+0.816%	3	115	+21.103%
2025-10-27	181.6000	181.6600	181.4300	181.4300	+6.944%	6	114	+22.091%
2025-10-07	169.6500	169.6500	169.6500	169.6500	-0.969%	1	114	+30.569%
2025-10-03	173.2700	173.2700	171.3100	171.3100	+2.526%	3	114	+29.304%
2025-10-01	167.1600	167.1600	167.0900	167.0900	+3.577%	2	114	+32.569%
2025-09-26	160.8400	161.3200	160.8400	161.3200	+1.446%	3	114	+37.311%
2025-09-25	161.6900	161.6900	159.0200	159.0200	-5.660%	2	115	+39.297%
2025-09-23	168.5600	168.5600	168.5600	168.5600	+1.079%	1	114	+31.413%
2025-09-22	166.7600	166.7600	166.7600	166.7600	+6.542%	2	114	+32.832%
2025-09-12	158.8000	158.8000	156.5200	156.5200	-0.899%	2	114	+41.522%
2025-09-11	158.3500	158.3500	157.9400	157.9400	+4.375%	2	113	+40.249%
2025-09-08	151.3200	151.3200	151.3200	151.3200	-0.402%	1	113	+46.385%
2025-09-05	151.9300	151.9300	151.9300	151.9300	+2.372%	1	113	+45.797%
2025-09-04	148.2700	148.4100	148.2700	148.4100	+1.825%	3	113	+49.255%
2025-09-03	147.2000	147.2000	145.7500	145.7500	+2.396%	2	114	+51.979%
2025-09-02	142.3400	142.3400	142.3400	142.3400	-3.948%	1	113	+55.620%
2025-08-22	148.1900	148.1900	148.1900	148.1900	+3.003%	1	113	+49.477%
2025-08-19	143.8700	143.8700	143.8700	143.8700	-2.129%	1	114	+53.965%
2025-08-18	147.0000	147.0000	147.0000	147.0000	-0.877%	1	115	+50.687%
2025-08-15	148.3000	148.3000	148.3000	148.3000	-0.303%	1	115	+49.366%
2025-08-14	148.7500	148.7500	148.7500	148.7500	-0.174%	1	116	+48.914%
2025-08-13	149.0100	149.0100	149.0100	149.0100	+4.789%	1	116	+48.654%
2025-08-11	142.2000	142.2000	142.2000	142.2000	+3.773%	5	116	+55.774%
2025-08-07	137.5100	137.5100	137.0300	137.0300	-1.932%	2	111	+61.651%
2025-08-06	139.7300	139.7300	139.7300	139.7300	+6.510%	1	111	+58.527%
2025-08-01	131.5000	131.5000	131.1900	131.1900	-7.240%	3	111	+68.847%
2025-07-30	143.3000	143.8500	141.4300	141.4300	-2.583%	5	109	+56.622%
2025-07-29	145.1800	145.1800	145.1800	145.1800	+0.812%	2	110	+52.576%
2025-07-28	144.0100	144.0100	144.0100	144.0100	-0.477%	2	108	+53.816%
2025-07-25	144.0400	144.9600	143.5500	144.7000	+1.019%	208	110	+53.082%
2025-07-24	142.5300	143.4300	142.5300	143.2400	+4.869%	3	12	+54.643%
2025-07-17	136.6000	136.6000	136.5900	136.5900	+3.258%	5	11	+62.171%
2025-07-16	133.9000	133.9000	132.2800	132.2800	-1.460%	2	15	+67.455%
2025-07-14	134.2400	134.2400	134.2400	134.2400	+1.084%	1	15	+65.010%
2025-07-11	132.8000	132.8000	132.8000	132.8000	-1.168%	1	16	+66.800%
2025-07-10	133.2200	134.3700	133.2200	134.3700	+0.441%	4	16	+64.851%
2025-07-07	133.9600	133.9600	133.7800	133.7800	+1.348%	2	12	+65.578%
2025-07-03	131.7400	132.0000	131.7400	132.0000	+3.117%	2	10	+67.811%
2025-06-30	127.4200	128.0100	127.4200	128.0100	+1.146%	3	10	+73.041%
2025-06-27	125.7200	126.5600	125.7200	126.5600	+3.163%	5	7	+75.024%
2025-06-26	123.0600	123.0600	122.6800	122.6800	+4.373%	2	3	+80.559%
2025-06-24	117.5400	117.5400	117.5400	117.5400	+5.835%	3	3	+88.455%
2025-06-20	111.0600	111.0600	111.0600	111.0600	0.000%	6	3	+99.451%

.dark-mode .d9VGyp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d9VGyp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C525SPY Sep 18 2026 525.00 Call (SPY260918C00525000)option OPRA

SPY20260918C525
SPY Sep 18 2026 525.00 Call (SPY260918C00525000)
option OPRA