Dark

SPY20260918C550
SPY Sep 18 2026 550.00 Call (SPY260918C00550000)
option OPRA

EOD

Jul 27, 2026

191.27-0.917%(-1.77)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	191.2700	191.2700	191.2700	191.2700	-0.917%	1	1,161	0.000%
2026-07-24	193.0400	193.0400	193.0400	193.0400	+0.910%	1	1,162	-0.917%
2026-07-23	191.3000	191.3000	191.2300	191.3000	-6.281%	9	1,162	-0.016%
2026-07-22	200.9300	204.1200	200.9300	204.1200	+2.914%	2	1,162	-6.295%
2026-07-17	198.3400	198.3400	198.3400	198.3400	-5.844%	4	1,163	-3.565%
2026-07-15	210.6500	210.6500	210.6500	210.6500	+4.655%	1	1,163	-9.200%
2026-07-01	201.2800	201.2800	201.2800	201.2800	+0.524%	1	1,163	-4.973%
2026-06-30	200.2300	200.2300	200.2300	200.2300	+3.132%	1	1,163	-4.475%
2026-06-29	194.1500	194.1500	194.1500	194.1500	-4.458%	1	1,164	-1.483%
2026-06-18	202.0300	203.2700	202.0300	203.2100	-1.641%	99	1,092	-5.876%
2026-06-17	205.5000	206.6000	205.5000	206.6000	-0.954%	6	1,092	-7.420%
2026-06-16	208.5900	208.5900	208.5900	208.5900	+0.086%	1	1,092	-8.303%
2026-06-15	208.4100	208.4100	208.4100	208.4100	+5.905%	1	1,089	-8.224%
2026-06-12	196.8300	196.8300	196.7900	196.7900	+6.661%	5	1,089	-2.805%
2026-06-11	184.5000	184.5000	184.5000	184.5000	+1.235%	4	1,089	+3.669%
2026-06-10	182.2500	182.2500	182.2500	182.2500	-6.187%	1	1,089	+4.949%
2026-06-05	194.2800	194.2800	194.2700	194.2700	-10.680%	9	1,090	-1.544%
2026-06-02	214.6800	217.5000	214.6800	217.5000	+1.969%	3	1,090	-12.060%
2026-06-01	214.3700	214.3700	213.3000	213.3000	+0.141%	3	1,093	-10.328%
2026-05-29	213.0000	213.0000	213.0000	213.0000	+1.044%	2	1,093	-10.202%
2026-05-28	210.8000	210.8000	210.8000	210.8000	+1.836%	1	1,093	-9.265%
2026-05-27	207.0000	207.0000	207.0000	207.0000	+1.153%	1	1,094	-7.599%
2026-05-22	204.6400	204.6400	204.6400	204.6400	+2.320%	1	1,094	-6.533%
2026-05-15	200.0000	200.0000	200.0000	200.0000	+2.543%	8	1,094	-4.365%
2026-05-12	195.0400	195.0400	195.0400	195.0400	-1.728%	1	1,102	-1.933%
2026-05-11	198.4700	198.4700	198.4700	198.4700	+1.348%	1	1,102	-3.628%
2026-05-08	195.8300	195.8300	195.8300	195.8300	+0.426%	1	1,100	-2.329%
2026-05-07	195.5000	195.5000	195.0000	195.0000	+3.542%	2	1,099	-1.913%
2026-05-06	188.3300	188.3300	188.3300	188.3300	+4.055%	1	1,100	+1.561%
2026-05-04	181.0900	181.0900	180.9900	180.9900	-1.098%	3	1,101	+5.680%
2026-05-01	182.8800	183.1000	182.4400	183.0000	+6.507%	22	1,085	+4.519%
2026-04-29	171.8200	171.8200	171.8200	171.8200	+0.309%	1	1,085	+11.320%
2026-04-24	171.2900	171.2900	171.2900	171.2900	-1.648%	10	1,086	+11.664%
2026-04-17	168.7600	174.1600	168.7600	174.1600	+12.115%	5	1,086	+9.824%
2026-04-14	156.0700	156.0700	155.3400	155.3400	+9.487%	16	1,089	+23.130%
2026-04-09	141.8800	141.8800	141.8800	141.8800	+1.999%	1	1,088	+34.811%
2026-04-08	141.5500	141.5500	138.5300	139.1000	+10.678%	10	1,089	+37.505%
2026-04-06	125.6800	125.6800	125.6800	125.6800	+3.911%	1	1,088	+52.188%
2026-04-02	117.0300	120.9500	117.0300	120.9500	+11.137%	7	1,093	+58.140%
2026-03-27	112.1600	113.6000	108.8300	108.8300	-6.688%	17	1,093	+75.751%
2026-03-26	119.5700	119.5700	116.6300	116.6300	-8.136%	16	1,089	+63.997%
2026-03-25	126.9600	126.9600	126.9600	126.9600	+2.066%	1	1,074	+50.654%
2026-03-24	124.3900	124.3900	124.3900	124.3900	-2.820%	7	1,074	+53.766%
2026-03-23	127.0600	128.0000	127.0600	128.0000	+5.785%	104	1,081	+49.430%
2026-03-20	123.2600	123.2600	120.2000	121.0000	-4.882%	109	1,081	+58.074%
2026-03-19	126.7900	127.2100	125.9900	127.2100	-2.221%	51	1,033	+50.358%
2026-03-18	133.9300	133.9300	130.1000	130.1000	-3.929%	2	1,037	+47.018%
2026-03-16	136.0000	136.0000	135.4200	135.4200	+1.621%	4	1,036	+41.242%
2026-03-13	137.6000	137.6000	133.2600	133.2600	-2.015%	10	1,038	+43.531%
2026-03-12	136.0000	136.0000	136.0000	136.0000	-4.293%	1	1,042	+40.640%
2026-03-06	142.7500	142.7500	142.1000	142.1000	-1.319%	2	1,041	+34.602%
2026-03-03	144.0000	144.0000	144.0000	144.0000	-8.987%	10	1,041	+32.826%
2026-02-25	158.2200	158.2200	158.2200	158.2200	+5.046%	3	1,031	+20.889%
2026-02-24	150.6200	150.6200	150.6200	150.6200	+0.776%	1	1,031	+26.988%
2026-02-23	149.2600	149.4600	148.6800	149.4600	-3.952%	8	1,032	+27.974%
2026-02-20	155.6100	155.6100	155.6100	155.6100	+2.220%	1	1,031	+22.916%
2026-02-13	150.6500	152.2300	150.6500	152.2300	-4.939%	2	1,031	+25.645%
2026-02-11	160.1400	160.1400	160.1400	160.1400	+4.776%	1	1,031	+19.439%
2026-02-06	152.8400	152.8400	152.8400	152.8400	+4.150%	1	1,030	+25.144%
2026-02-05	146.7500	146.7500	146.7500	146.7500	-4.633%	6	1,030	+30.337%
2026-02-03	155.5200	155.5200	153.8800	153.8800	-5.094%	3	1,031	+24.298%
2026-02-02	162.1400	162.1400	162.1400	162.1400	+1.796%	1	1,030	+17.966%
2026-01-29	159.2800	159.2800	159.2800	159.2800	-3.648%	1	1,031	+20.084%
2026-01-28	165.3100	165.3100	165.3100	165.3100	+1.107%	1	1,031	+15.704%
2026-01-27	163.0000	163.5000	163.0000	163.5000	+4.280%	6	1,031	+16.985%
2026-01-21	153.9300	156.7900	153.9300	156.7900	+5.839%	2	1,025	+21.991%
2026-01-20	152.6200	152.6200	148.1400	148.1400	-8.216%	58	1,027	+29.114%
2026-01-16	161.4000	161.4000	161.4000	161.4000	-1.115%	3	1,008	+18.507%
2026-01-15	163.2500	163.2600	163.2200	163.2200	-1.199%	13	1,008	+17.185%
2026-01-12	165.2000	165.2000	165.2000	165.2000	+1.027%	3	1,009	+15.781%
2026-01-09	161.8000	163.5200	161.8000	163.5200	+3.494%	3	1,009	+16.970%
2026-01-08	158.4700	158.4700	158.0000	158.0000	-0.082%	5	1,010	+21.057%
2026-01-05	158.1300	158.1300	158.1300	158.1300	+3.070%	1	1,007	+20.957%
2025-12-31	153.4200	153.4200	153.4200	153.4200	-3.089%	2	1,007	+24.671%
2025-12-30	157.5600	158.3100	157.5600	158.3100	+0.387%	3	1,007	+20.820%
2025-12-29	157.6500	157.7000	157.6500	157.7000	-1.836%	4	1,006	+21.287%
2025-12-26	161.3100	161.3100	160.0200	160.6500	+0.413%	13	1,008	+19.060%
2025-12-24	159.8300	159.9900	159.8300	159.9900	+2.184%	2	1,003	+19.551%
2025-12-23	156.5500	156.5700	156.5500	156.5700	+0.539%	2	1,003	+22.163%
2025-12-22	154.9500	155.7300	154.9500	155.7300	+2.380%	3	1,005	+22.822%
2025-12-19	152.0800	152.4200	152.0800	152.1100	+2.115%	17	1,005	+25.745%
2025-12-18	148.2500	148.9600	148.2500	148.9600	-0.494%	10	1,011	+28.404%
2025-12-16	148.8400	149.7000	148.8400	149.7000	-3.031%	6	1,007	+27.769%
2025-12-15	154.3800	154.3800	154.3800	154.3800	-1.856%	2	1,013	+23.896%
2025-12-08	157.3000	157.3000	157.3000	157.3000	+0.038%	11	1,015	+21.596%
2025-12-05	159.0000	159.0000	157.2400	157.2400	+0.441%	22	1,015	+21.642%
2025-12-04	157.1000	157.1000	156.5500	156.5500	-0.445%	4	1,011	+22.178%
2025-12-03	157.2500	157.2500	157.2500	157.2500	+1.833%	10	1,010	+21.634%
2025-12-02	154.4200	154.4200	154.4200	154.4200	-0.419%	1	1,000	+23.863%
2025-12-01	154.9800	155.0700	154.9800	155.0700	+1.552%	2	999	+23.344%
2025-11-26	152.7000	152.7000	152.7000	152.7000	+2.140%	1	997	+25.259%
2025-11-25	143.3700	149.5000	143.3700	149.5000	+7.763%	4	997	+27.940%
2025-11-21	141.0200	141.0200	138.7300	138.7300	-1.140%	5	995	+37.872%
2025-11-19	143.9800	143.9800	140.3300	140.3300	-4.113%	6	998	+36.300%
2025-11-14	146.5700	146.5700	146.3500	146.3500	-4.234%	16	999	+30.694%
2025-11-13	155.0600	155.0600	152.4500	152.8200	-3.315%	15	1,003	+25.160%
2025-11-12	159.1400	159.2100	157.9900	158.0600	+1.876%	18	997	+21.011%
2025-11-10	155.1500	155.1500	155.1500	155.1500	+0.077%	1	980	+23.281%
2025-11-05	155.0300	155.0300	155.0300	155.0300	-0.103%	1	980	+23.376%
2025-11-04	154.8300	155.1900	154.8300	155.1900	-2.982%	17	981	+23.249%
2025-11-03	158.2900	159.9600	158.2900	159.9600	-0.615%	16	981	+19.574%
2025-10-30	160.9500	160.9500	160.9500	160.9500	-0.832%	3	981	+18.838%
2025-10-29	165.2000	165.2000	162.3000	162.3000	-0.509%	16	981	+17.850%
2025-10-28	162.2500	163.2300	162.2500	163.1300	+2.097%	18	980	+17.250%
2025-10-27	159.5000	159.7800	158.9100	159.7800	+6.612%	3	967	+19.708%
2025-10-23	148.3600	150.1100	148.3600	149.8700	+2.524%	3	967	+27.624%
2025-10-22	149.3700	149.3700	146.0800	146.1800	-2.462%	4	966	+30.846%
2025-10-21	149.8700	149.8700	149.8700	149.8700	+3.359%	1	966	+27.624%
2025-10-14	144.7000	145.0000	144.7000	145.0000	+1.690%	4	966	+31.910%
2025-10-13	142.0000	142.5900	142.0000	142.5900	+5.622%	16	965	+34.140%
2025-10-10	152.0000	152.0000	135.0000	135.0000	-9.850%	6	950	+41.681%
2025-10-09	149.7500	149.7500	149.7500	149.7500	-1.454%	2	947	+27.726%
2025-10-08	151.7000	152.0500	151.7000	151.9600	+0.039%	5	947	+25.869%
2025-10-07	151.9000	151.9000	151.9000	151.9000	+0.463%	1	945	+25.918%
2025-10-06	151.2000	151.2000	151.2000	151.2000	+1.070%	1	945	+26.501%
2025-10-03	150.3000	151.6500	149.6000	149.6000	+3.889%	13	945	+27.854%
2025-09-30	144.0000	144.0000	144.0000	144.0000	-0.346%	1	941	+32.826%
2025-09-29	144.5000	144.5000	144.5000	144.5000	+1.646%	4	941	+32.367%
2025-09-26	140.5000	142.5000	140.3000	142.1600	+2.053%	15	939	+34.546%
2025-09-25	139.5000	139.8800	136.7500	139.3000	-2.108%	9	929	+37.308%
2025-09-24	142.2500	142.3000	142.2500	142.3000	-3.158%	4	922	+34.413%
2025-09-23	147.4100	147.4100	146.9400	146.9400	+3.051%	2	923	+30.169%
2025-09-19	142.1000	142.5900	142.1000	142.5900	+0.678%	10	923	+34.140%
2025-09-18	142.2300	142.2300	141.4400	141.6300	+1.987%	7	923	+35.049%
2025-09-17	138.8700	138.8700	138.8700	138.8700	-0.594%	1	921	+37.733%
2025-09-16	140.2700	140.2700	139.7000	139.7000	+0.086%	825	920	+36.915%
2025-09-15	140.4100	140.4100	139.5800	139.5800	+0.947%	4	189	+37.033%
2025-09-12	136.9000	138.3500	136.9000	138.2700	+0.853%	24	186	+38.331%
2025-09-11	134.4500	137.5300	134.4200	137.1000	+2.789%	57	167	+39.511%
2025-09-10	133.3800	133.3800	133.3800	133.3800	+3.235%	1	127	+43.402%
2025-09-08	128.4100	129.2300	128.4100	129.2000	+1.056%	6	127	+48.042%
2025-09-05	127.1600	127.8500	127.0000	127.8500	+0.023%	4	126	+49.605%
2025-09-04	126.4400	127.8200	126.4400	127.8200	+1.654%	7	127	+49.640%
2025-09-03	124.9400	125.7400	124.9400	125.7400	+3.456%	4	122	+52.115%
2025-09-02	122.1900	122.1900	119.7600	121.5400	-4.209%	5	122	+57.372%
2025-08-29	126.8800	126.8800	126.8800	126.8800	-2.512%	1	116	+50.749%
2025-08-28	129.2000	130.1500	129.0100	130.1500	+1.205%	4	116	+46.961%
2025-08-27	127.4700	128.7000	127.4700	128.6000	+2.732%	4	117	+48.733%
2025-08-26	125.1800	125.1800	125.1800	125.1800	-0.753%	1	116	+52.796%
2025-08-25	126.9000	127.1000	126.1300	126.1300	-1.152%	7	116	+51.645%
2025-08-22	128.0100	128.0500	127.6000	127.6000	+5.760%	15	111	+49.898%
2025-08-21	121.3500	121.3500	120.6500	120.6500	-1.325%	4	96	+58.533%
2025-08-20	119.2700	122.7400	119.2700	122.2700	-1.625%	4	93	+56.432%
2025-08-19	126.7900	126.7900	124.2900	124.2900	-1.956%	2	91	+53.890%
2025-08-18	127.0000	127.0000	126.7700	126.7700	-1.061%	11	91	+50.880%
2025-08-15	128.1300	128.1300	128.1300	128.1300	+0.297%	1	82	+49.278%
2025-08-13	127.8000	127.8000	127.7500	127.7500	+2.487%	2	82	+49.722%
2025-08-12	123.3700	124.6500	123.3700	124.6500	+2.063%	7	83	+53.446%
2025-08-11	122.1300	122.1300	122.1300	122.1300	+0.082%	1	84	+56.612%
2025-08-08	121.8000	122.0300	121.8000	122.0300	+5.334%	2	83	+56.740%
2025-08-05	117.0700	117.0700	115.8500	115.8500	-0.711%	2	82	+65.101%
2025-08-04	114.0800	116.6800	114.0800	116.6800	+6.557%	3	80	+63.927%
2025-08-01	110.3000	111.5000	109.5000	109.5000	-12.645%	8	78	+74.676%
2025-07-31	124.5200	125.3500	124.5200	125.3500	+2.923%	21	72	+52.589%
2025-07-29	121.7900	121.7900	121.7900	121.7900	-1.695%	2	52	+57.049%
2025-07-28	123.5600	123.8900	123.5600	123.8900	+0.105%	11	50	+54.387%
2025-07-25	122.5900	123.7600	122.5800	123.7600	+0.872%	4	39	+54.549%
2025-07-24	122.6200	122.6900	122.6200	122.6900	+1.682%	2	39	+55.897%
2025-07-23	118.3200	120.6600	118.3200	120.6600	+3.314%	12	37	+58.520%
2025-07-22	115.8500	116.7900	115.8500	116.7900	-0.111%	2	40	+63.773%
2025-07-21	119.0800	119.4700	116.9200	116.9200	+4.795%	20	40	+63.590%
2025-07-16	111.5700	111.5700	111.5700	111.5700	-1.204%	1	20	+71.435%
2025-07-11	111.5800	112.9300	111.5800	112.9300	-1.655%	6	21	+69.370%
2025-07-10	114.8300	114.8300	114.8300	114.8300	+0.985%	5	25	+66.568%
2025-07-09	113.7100	113.7100	113.7100	113.7100	+2.101%	3	20	+68.209%
2025-07-08	111.2800	111.3700	110.8400	111.3700	+0.551%	10	17	+71.743%
2025-07-07	110.4800	110.7600	110.4800	110.7600	-4.261%	11	17	+72.689%
2025-07-03	115.9700	115.9700	115.6900	115.6900	+5.211%	2	4	+65.330%
2025-07-02	109.9600	109.9600	109.9600	109.9600	+0.503%	2	4	+73.945%
2025-07-01	109.4100	109.4100	109.4100	109.4100	+8.488%	1	2	+74.819%
2025-06-25	100.8500	100.8500	100.8500	100.8500	0.000%	1	1	+89.658%

.dark-mode .pb7Gj8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pb7Gj8{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C550SPY Sep 18 2026 550.00 Call (SPY260918C00550000)option OPRA

SPY20260918C550
SPY Sep 18 2026 550.00 Call (SPY260918C00550000)
option OPRA