Dark

SPY20260918C535
SPY Sep 18 2026 535.00 Call (SPY260918C00535000)
option OPRA

EOD

Sep 9, 2026

228.99-4.188%(-10.01)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	229.6800	229.6800	228.9900	228.9900	-4.188%	4	72	0.000%
2026-09-03	239.0900	239.0900	239.0000	239.0000	+3.504%	2	72	-4.188%
2026-09-02	230.9100	230.9100	230.9100	230.9100	+0.295%	1	71	-0.831%
2026-09-01	230.2300	230.2300	230.2300	230.2300	-2.885%	1	72	-0.539%
2026-08-28	238.0000	238.0000	237.0700	237.0700	+0.692%	3	72	-3.408%
2026-08-18	235.4400	235.4400	235.4400	235.4400	+15.752%	2	69	-2.740%
2026-07-29	203.4000	203.4000	203.4000	203.4000	-3.129%	1	67	+12.581%
2026-07-28	210.5500	210.5500	209.9700	209.9700	-3.444%	2	68	+9.058%
2026-07-22	216.5200	217.4600	216.5200	217.4600	+0.886%	2	68	+5.302%
2026-07-17	215.5500	215.5500	215.5500	215.5500	-3.583%	1	68	+6.235%
2026-07-16	223.5600	223.5600	223.5600	223.5600	+1.757%	1	69	+2.429%
2026-06-18	219.7000	219.7000	219.7000	219.7000	+4.173%	1	69	+4.228%
2026-06-17	210.6900	210.9000	210.6900	210.9000	-6.883%	2	69	+8.578%
2026-06-03	226.4900	226.4900	226.4900	226.4900	+2.207%	1	69	+1.104%
2026-05-26	221.6000	221.6000	221.6000	221.6000	+1.086%	25	68	+3.335%
2026-05-22	219.2200	219.2200	219.2200	219.2200	+2.969%	1	68	+4.457%
2026-05-18	212.9700	212.9700	212.7800	212.9000	-0.908%	25	68	+7.558%
2026-05-15	214.8500	214.8500	214.8500	214.8500	+16.091%	1	68	+6.581%
2026-04-29	185.0700	185.0700	185.0700	185.0700	-3.018%	1	67	+23.732%
2026-04-27	190.3500	190.8300	190.3500	190.8300	+40.368%	2	66	+19.997%
2026-04-07	135.9500	135.9500	135.9500	135.9500	-21.198%	1	65	+68.437%
2026-01-29	172.5200	172.5200	172.5200	172.5200	+3.349%	1	66	+32.732%
2026-01-20	166.9300	166.9300	166.9300	166.9300	-4.546%	1	65	+37.177%
2026-01-13	175.1300	175.1300	174.8800	174.8800	+5.847%	3	65	+30.941%
2026-01-02	165.2200	165.2200	165.2200	165.2200	-0.470%	3	64	+38.597%
2025-12-15	166.0000	166.0000	166.0000	166.0000	-0.468%	1	64	+37.946%
2025-12-12	167.0400	167.0500	166.7300	166.7800	-2.142%	465	65	+37.301%
2025-12-08	170.4300	170.4300	170.4300	170.4300	-2.310%	2	500	+34.360%
2025-10-31	174.4600	174.4600	174.4600	174.4600	+1.019%	1	500	+31.256%
2025-10-30	172.7000	172.7000	172.7000	172.7000	-1.908%	1	500	+32.594%
2025-10-28	176.0500	176.0600	176.0500	176.0600	+5.129%	16	500	+30.064%
2025-10-24	166.7400	167.4700	166.7400	167.4700	+8.810%	17	504	+36.735%
2025-10-16	157.4400	157.4400	153.9100	153.9100	-2.853%	7	492	+48.782%
2025-10-15	158.4300	158.4300	158.4300	158.4300	+5.255%	1	492	+44.537%
2025-10-10	150.5200	150.5200	150.5200	150.5200	-8.587%	1	492	+52.133%
2025-10-08	164.6600	164.6600	164.6600	164.6600	+0.402%	1	493	+39.068%
2025-10-06	163.9700	164.0000	163.9700	164.0000	+1.731%	3	492	+39.628%
2025-10-02	160.5100	161.2100	160.5100	161.2100	+1.986%	7	492	+42.045%
2025-09-30	158.0700	158.0700	158.0700	158.0700	+2.676%	1	492	+44.866%
2025-09-26	153.9500	153.9500	153.9500	153.9500	-0.626%	3	491	+48.743%
2025-09-24	154.9200	154.9200	154.9200	154.9200	-2.853%	3	491	+47.812%
2025-09-23	159.4700	159.4700	159.4700	159.4700	-0.313%	1	491	+43.594%
2025-09-22	159.9700	159.9700	159.9700	159.9700	+4.638%	1	491	+43.146%
2025-09-18	152.8800	152.8800	152.8800	152.8800	-0.196%	1	491	+49.784%
2025-09-17	153.1800	153.1800	153.1800	153.1800	+7.119%	1	491	+49.491%
2025-09-09	142.9100	143.0000	142.9100	143.0000	+2.885%	6	490	+60.133%
2025-09-05	138.9900	138.9900	138.9900	138.9900	+0.717%	1	490	+64.753%
2025-09-03	138.0000	138.0000	138.0000	138.0000	+2.793%	3	490	+65.935%
2025-09-02	134.8000	134.8000	134.2500	134.2500	-3.570%	9	487	+70.570%
2025-08-29	139.2200	139.2200	139.2200	139.2200	+1.163%	1	478	+64.481%
2025-08-26	138.0000	138.0000	137.6200	137.6200	+2.092%	11	473	+66.393%
2025-08-19	134.8000	134.8000	134.8000	134.8000	-3.879%	1	473	+69.874%
2025-08-15	139.2300	140.5200	139.2300	140.2400	-0.320%	467	473	+63.284%
2025-08-14	140.6900	140.6900	140.6900	140.6900	+1.949%	2	46	+62.762%
2025-08-12	137.8800	138.0000	137.8800	138.0000	+2.763%	13	44	+65.935%
2025-08-11	134.2900	134.2900	134.2900	134.2900	+0.426%	1	43	+70.519%
2025-08-08	133.7200	133.7200	133.7200	133.7200	+4.493%	2	44	+71.246%
2025-08-04	125.7400	127.9700	125.7400	127.9700	-4.784%	2	46	+78.940%
2025-07-29	134.2000	134.4000	134.2000	134.4000	+0.037%	3	46	+70.379%
2025-07-28	135.6200	135.6200	134.3500	134.3500	+1.282%	13	46	+70.443%
2025-07-23	131.0000	132.6500	131.0000	132.6500	+2.631%	13	33	+72.627%
2025-07-22	129.2500	129.2500	129.2500	129.2500	-0.355%	6	38	+77.168%
2025-07-21	129.3400	129.7100	129.3400	129.7100	+0.309%	5	32	+76.540%
2025-07-17	127.7100	129.3100	127.7100	129.3100	+2.562%	4	33	+77.086%
2025-07-16	125.9300	126.0800	125.9300	126.0800	+0.558%	2	30	+81.623%
2025-07-15	126.3200	126.3200	125.3700	125.3800	-0.547%	6	30	+82.637%
2025-07-14	125.2900	126.3600	125.2900	126.0700	-1.129%	4	24	+81.637%
2025-07-10	126.1200	127.6200	126.1200	127.5100	+1.271%	13	22	+79.586%
2025-07-09	125.9100	125.9100	125.9100	125.9100	+3.578%	1	20	+81.868%
2025-07-07	125.4200	125.8900	121.5600	121.5600	-4.095%	9	19	+88.376%
2025-07-03	126.7500	126.7500	126.7500	126.7500	+3.503%	2	12	+80.663%
2025-07-02	122.4600	122.4600	122.4600	122.4600	+1.880%	1	12	+86.992%
2025-07-01	120.2000	120.2000	120.2000	120.2000	+3.079%	1	11	+90.507%
2025-06-27	116.6100	116.6100	116.6100	116.6100	+0.926%	1	10	+96.373%
2025-06-26	114.2000	115.5400	114.2000	115.5400	+2.894%	7	9	+98.191%
2025-06-25	112.2900	112.2900	112.2900	112.2900	0.000%	2	2	+103.927%

.dark-mode .WfnhlK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WfnhlK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C535SPY Sep 18 2026 535.00 Call (SPY260918C00535000)option OPRA

SPY20260918C535
SPY Sep 18 2026 535.00 Call (SPY260918C00535000)
option OPRA