Dark

SPY20260918C540
SPY Sep 18 2026 540.00 Call (SPY260918C00540000)
option OPRA

EOD

Jul 22, 2026

212.35-2.143%(-4.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	212.3500	212.3500	212.3500	212.3500	-2.143%	1	87	0.000%
2026-07-14	217.0000	217.0000	217.0000	217.0000	+1.711%	1	87	-2.143%
2026-06-18	213.3500	213.3500	213.3500	213.3500	-0.809%	1	89	-0.469%
2026-06-17	217.0500	217.1900	215.0900	215.0900	+10.325%	12	89	-1.274%
2026-06-10	194.9600	194.9600	194.9600	194.9600	-10.993%	5	89	+8.920%
2026-06-04	219.0400	219.0400	219.0400	219.0400	-1.093%	10	84	-3.054%
2026-05-28	219.3600	221.4600	219.3600	221.4600	+7.887%	3	74	-4.114%
2026-05-20	203.6000	205.5800	203.6000	205.2700	+0.161%	5	73	+3.449%
2026-05-12	205.0000	205.0000	204.9400	204.9400	-0.568%	2	76	+3.616%
2026-05-08	206.1100	206.1100	206.1100	206.1100	+1.392%	1	76	+3.028%
2026-05-07	203.2800	203.2800	203.2800	203.2800	+11.631%	4	76	+4.462%
2026-04-30	182.1000	182.1000	182.1000	182.1000	+0.752%	2	76	+16.612%
2026-04-22	180.7400	180.7400	180.7400	180.7400	-0.774%	1	76	+17.489%
2026-04-17	182.1500	182.1500	182.1500	182.1500	+19.208%	2	77	+16.580%
2026-04-10	152.8000	152.8000	152.8000	152.8000	+3.446%	3	77	+38.973%
2026-04-08	147.7100	147.7100	147.7100	147.7100	+10.528%	2	77	+43.761%
2026-04-06	133.6400	133.6400	133.6400	133.6400	+1.365%	1	77	+58.897%
2026-04-01	133.5000	133.5000	131.7300	131.8400	+8.914%	5	77	+61.066%
2026-03-31	119.4000	121.0500	119.1600	121.0500	+5.989%	122	79	+75.423%
2026-03-30	114.2100	114.2100	113.6300	114.2100	-16.330%	3	199	+85.929%
2026-03-25	136.2600	136.5000	136.2600	136.5000	+1.487%	2	198	+55.568%
2026-03-24	134.5000	134.5000	134.5000	134.5000	+4.458%	4	196	+57.881%
2026-03-20	128.7600	128.7600	128.7600	128.7600	-11.040%	4	196	+64.919%
2026-03-12	144.7400	144.7400	144.7400	144.7400	-1.370%	2	196	+46.711%
2026-03-09	146.7400	146.7500	146.7400	146.7500	-2.336%	10	196	+44.702%
2026-03-03	150.2600	150.2600	150.2600	150.2600	-8.423%	4	187	+41.322%
2026-02-26	164.2000	164.2100	164.0700	164.0800	+3.214%	23	183	+29.419%
2026-02-23	159.2300	159.3600	158.9700	158.9700	-3.303%	15	163	+33.579%
2026-02-20	164.4000	164.4000	164.4000	164.4000	+5.873%	1	156	+29.167%
2026-02-17	155.2800	155.2800	155.2800	155.2800	-3.911%	1	155	+36.753%
2026-02-12	165.7000	165.7000	161.6000	161.6000	-0.247%	3	155	+31.405%
2026-02-06	162.0000	162.0000	162.0000	162.0000	+4.638%	1	153	+31.080%
2026-02-05	159.2800	159.2800	154.8200	154.8200	-6.802%	3	154	+37.159%
2026-02-04	166.0400	166.1600	166.0400	166.1200	-1.078%	10	152	+27.829%
2026-01-29	167.9300	167.9300	167.9300	167.9300	-0.161%	1	144	+26.451%
2026-01-07	168.2000	168.2000	168.2000	168.2000	+3.425%	1	145	+26.249%
2026-01-02	162.1400	162.6800	160.4500	162.6300	-1.395%	53	144	+30.572%
2025-12-31	164.9300	164.9300	164.9300	164.9300	+0.079%	10	88	+28.752%
2025-12-22	164.8000	164.8000	164.8000	164.8000	-1.805%	20	88	+28.853%
2025-12-11	167.8900	167.8900	167.8300	167.8300	-0.728%	13	68	+26.527%
2025-12-05	169.0600	169.0600	169.0600	169.0600	+3.852%	8	56	+25.606%
2025-12-03	162.7900	162.7900	162.7900	162.7900	-0.025%	5	56	+30.444%
2025-12-02	162.7100	162.8300	162.7100	162.8300	+8.488%	2	58	+30.412%
2025-11-19	150.0900	150.0900	150.0900	150.0900	+0.630%	1	58	+41.482%
2025-11-18	150.8600	150.8600	149.1500	149.1500	-5.392%	3	58	+42.373%
2025-11-13	157.6500	157.6500	157.6500	157.6500	+0.645%	2	57	+34.697%
2025-11-06	156.6400	156.6400	156.6400	156.6400	-7.532%	1	55	+35.566%
2025-10-31	169.4000	169.4000	169.4000	169.4000	-0.936%	1	54	+25.354%
2025-10-29	173.9500	173.9500	170.5000	171.0000	+8.050%	15	54	+24.181%
2025-10-20	158.2600	158.2600	158.2600	158.2600	+4.905%	1	54	+34.178%
2025-10-17	148.5300	150.8600	148.5300	150.8600	-0.093%	3	54	+40.760%
2025-10-13	151.0000	151.0000	151.0000	151.0000	+1.179%	4	56	+40.629%
2025-10-10	148.7800	149.2400	148.7800	149.2400	-5.628%	2	52	+42.288%
2025-10-09	158.1400	158.1400	158.1400	158.1400	-1.354%	2	50	+34.280%
2025-10-03	160.3100	160.3100	160.3100	160.3100	+2.291%	2	52	+32.462%
2025-10-02	157.0300	157.0300	156.7200	156.7200	+0.823%	7	50	+35.496%
2025-10-01	155.3000	155.4400	155.3000	155.4400	+2.961%	10	50	+36.612%
2025-09-24	150.9700	150.9700	150.9700	150.9700	-3.348%	1	50	+40.657%
2025-09-22	156.2000	156.2000	156.2000	156.2000	+3.375%	1	49	+35.948%
2025-09-18	149.3200	151.1000	149.3200	151.1000	+8.705%	12	48	+40.536%
2025-09-09	138.5500	139.0000	138.5500	139.0000	+1.423%	3	42	+52.770%
2025-09-08	137.0500	137.0500	137.0500	137.0500	+4.102%	1	44	+54.943%
2025-09-03	131.8800	131.8800	131.6500	131.6500	+0.843%	3	44	+61.299%
2025-09-02	130.4000	130.5500	128.5800	130.5500	-3.023%	8	42	+62.658%
2025-08-29	136.1000	136.1000	134.6200	134.6200	-1.737%	3	34	+57.740%
2025-08-28	137.6800	137.6800	137.0000	137.0000	+2.537%	3	34	+55.000%
2025-08-26	133.6500	133.6500	133.6000	133.6100	-0.291%	11	31	+58.933%
2025-08-19	134.0000	134.0000	134.0000	134.0000	-0.741%	2	21	+58.470%
2025-08-13	135.0000	135.0000	135.0000	135.0000	+0.784%	8	20	+57.296%
2025-08-12	130.4000	133.9500	130.4000	133.9500	+6.032%	3	19	+58.529%
2025-08-06	126.3300	126.3300	126.3300	126.3300	+1.568%	1	19	+68.092%
2025-08-04	124.3800	124.3800	124.3800	124.3800	+5.380%	1	20	+70.727%
2025-08-01	119.6400	119.6400	117.8500	118.0300	-7.976%	6	19	+79.912%
2025-07-31	133.1600	133.1600	128.2600	128.2600	-1.452%	5	13	+65.562%
2025-07-30	130.1500	130.1500	130.1500	130.1500	-0.261%	1	11	+63.158%
2025-07-29	130.4900	130.4900	130.4900	130.4900	-0.054%	1	11	+62.733%
2025-07-25	130.5600	130.5600	130.5600	130.5600	+0.123%	1	10	+62.646%
2025-07-24	130.4000	130.4000	130.4000	130.4000	+3.132%	3	11	+62.845%
2025-07-23	126.4400	126.4400	126.4400	126.4400	-0.527%	1	11	+67.945%
2025-07-21	125.2700	127.1100	125.2700	127.1100	+2.039%	2	11	+67.060%
2025-07-17	123.0000	124.5700	123.0000	124.5700	+2.781%	2	10	+70.466%
2025-07-14	121.2000	121.2000	121.2000	121.2000	-2.045%	2	9	+75.206%
2025-07-10	121.1000	123.7300	121.1000	123.7300	+0.922%	6	8	+71.624%
2025-07-03	122.6000	122.6000	122.6000	122.6000	+16.253%	1	4	+73.206%
2025-06-24	105.4600	105.4600	105.4600	105.4600	+4.240%	2	4	+101.356%
2025-06-20	101.1700	101.1700	101.1700	101.1700	+1.170%	4	4	+109.894%
2025-06-18	101.4000	101.4000	100.0000	100.0000	0.000%	2	0	+112.350%

.dark-mode .kdQNm7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kdQNm7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C540SPY Sep 18 2026 540.00 Call (SPY260918C00540000)option OPRA

SPY20260918C540
SPY Sep 18 2026 540.00 Call (SPY260918C00540000)
option OPRA