Dark

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

EOD

Sep 10, 2026

207.98-2.554%(-5.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	207.9800	207.9800	207.9800	207.9800	-2.554%	1	1,133	0.000%
2026-09-09	214.1000	214.1300	212.5400	213.4300	-1.754%	12	1,133	-2.554%
2026-09-08	218.2200	218.2200	217.2400	217.2400	-1.142%	6	1,135	-4.263%
2026-09-04	221.6200	222.0700	219.7500	219.7500	+1.736%	5	1,136	-5.356%
2026-09-02	215.5900	216.0000	215.5900	216.0000	-0.300%	5	1,136	-3.713%
2026-08-31	217.2700	217.5200	216.6500	216.6500	-1.523%	10	1,139	-4.002%
2026-08-28	222.9900	222.9900	219.9400	220.0000	-1.381%	3	1,147	-5.464%
2026-08-27	223.0800	223.0800	223.0800	223.0800	+2.920%	1	1,147	-6.769%
2026-08-25	217.9900	217.9900	216.1100	216.7500	+0.725%	8	1,147	-4.046%
2026-08-24	215.1900	215.1900	215.1900	215.1900	-0.116%	1	1,153	-3.351%
2026-08-20	220.8000	220.8000	215.4400	215.4400	-5.397%	2	1,153	-3.463%
2026-08-17	229.5900	229.5900	227.7300	227.7300	-0.589%	4	1,154	-8.673%
2026-08-13	229.0800	229.0800	229.0800	229.0800	+1.809%	18	1,158	-9.211%
2026-08-12	225.0100	225.0100	225.0100	225.0100	+0.071%	1	1,159	-7.569%
2026-08-10	225.9000	226.4100	224.8500	224.8500	+1.329%	3	1,159	-7.503%
2026-08-06	221.7400	221.9000	221.7400	221.9000	-1.158%	2	1,161	-6.273%
2026-08-05	224.5000	224.5000	224.5000	224.5000	+0.147%	1	1,162	-7.359%
2026-08-04	223.5000	224.1700	223.5000	224.1700	+5.407%	3	1,163	-7.222%
2026-08-03	210.1000	212.6700	210.1000	212.6700	+6.950%	9	1,163	-2.205%
2026-07-31	198.8500	198.8500	198.8500	198.8500	+3.963%	1	1,162	+4.591%
2026-07-27	191.2700	191.2700	191.2700	191.2700	-0.917%	1	1,161	+8.736%
2026-07-24	193.0400	193.0400	193.0400	193.0400	+0.910%	1	1,162	+7.739%
2026-07-23	191.3000	191.3000	191.2300	191.3000	-6.281%	9	1,162	+8.719%
2026-07-22	200.9300	204.1200	200.9300	204.1200	+2.914%	2	1,162	+1.891%
2026-07-17	198.3400	198.3400	198.3400	198.3400	-5.844%	4	1,163	+4.860%
2026-07-15	210.6500	210.6500	210.6500	210.6500	+4.655%	1	1,163	-1.268%
2026-07-01	201.2800	201.2800	201.2800	201.2800	+0.524%	1	1,163	+3.329%
2026-06-30	200.2300	200.2300	200.2300	200.2300	+3.132%	1	1,163	+3.871%
2026-06-29	194.1500	194.1500	194.1500	194.1500	-4.458%	1	1,164	+7.123%
2026-06-18	202.0300	203.2700	202.0300	203.2100	-1.641%	99	1,092	+2.347%
2026-06-17	205.5000	206.6000	205.5000	206.6000	-0.954%	6	1,092	+0.668%
2026-06-16	208.5900	208.5900	208.5900	208.5900	+0.086%	1	1,092	-0.292%
2026-06-15	208.4100	208.4100	208.4100	208.4100	+5.905%	1	1,089	-0.206%
2026-06-12	196.8300	196.8300	196.7900	196.7900	+6.661%	5	1,089	+5.686%
2026-06-11	184.5000	184.5000	184.5000	184.5000	+1.235%	4	1,089	+12.726%
2026-06-10	182.2500	182.2500	182.2500	182.2500	-6.187%	1	1,089	+14.118%
2026-06-05	194.2800	194.2800	194.2700	194.2700	-10.680%	9	1,090	+7.057%
2026-06-02	214.6800	217.5000	214.6800	217.5000	+1.969%	3	1,090	-4.377%
2026-06-01	214.3700	214.3700	213.3000	213.3000	+0.141%	3	1,093	-2.494%
2026-05-29	213.0000	213.0000	213.0000	213.0000	+1.044%	2	1,093	-2.357%
2026-05-28	210.8000	210.8000	210.8000	210.8000	+1.836%	1	1,093	-1.338%
2026-05-27	207.0000	207.0000	207.0000	207.0000	+1.153%	1	1,094	+0.473%
2026-05-22	204.6400	204.6400	204.6400	204.6400	+2.320%	1	1,094	+1.632%
2026-05-15	200.0000	200.0000	200.0000	200.0000	+2.543%	8	1,094	+3.990%
2026-05-12	195.0400	195.0400	195.0400	195.0400	-1.728%	1	1,102	+6.635%
2026-05-11	198.4700	198.4700	198.4700	198.4700	+1.348%	1	1,102	+4.792%
2026-05-08	195.8300	195.8300	195.8300	195.8300	+0.426%	1	1,100	+6.204%
2026-05-07	195.5000	195.5000	195.0000	195.0000	+3.542%	2	1,099	+6.656%
2026-05-06	188.3300	188.3300	188.3300	188.3300	+4.055%	1	1,100	+10.434%
2026-05-04	181.0900	181.0900	180.9900	180.9900	-1.098%	3	1,101	+14.912%
2026-05-01	182.8800	183.1000	182.4400	183.0000	+6.507%	22	1,085	+13.650%
2026-04-29	171.8200	171.8200	171.8200	171.8200	+0.309%	1	1,085	+21.045%
2026-04-24	171.2900	171.2900	171.2900	171.2900	-1.648%	10	1,086	+21.420%
2026-04-17	168.7600	174.1600	168.7600	174.1600	+12.115%	5	1,086	+19.419%
2026-04-14	156.0700	156.0700	155.3400	155.3400	+9.487%	16	1,089	+33.887%
2026-04-09	141.8800	141.8800	141.8800	141.8800	+1.999%	1	1,088	+46.589%
2026-04-08	141.5500	141.5500	138.5300	139.1000	+10.678%	10	1,089	+49.518%
2026-04-06	125.6800	125.6800	125.6800	125.6800	+3.911%	1	1,088	+65.484%
2026-04-02	117.0300	120.9500	117.0300	120.9500	+11.137%	7	1,093	+71.955%
2026-03-27	112.1600	113.6000	108.8300	108.8300	-6.688%	17	1,093	+91.105%
2026-03-26	119.5700	119.5700	116.6300	116.6300	-8.136%	16	1,089	+78.325%
2026-03-25	126.9600	126.9600	126.9600	126.9600	+2.066%	1	1,074	+63.815%
2026-03-24	124.3900	124.3900	124.3900	124.3900	-2.820%	7	1,074	+67.200%
2026-03-23	127.0600	128.0000	127.0600	128.0000	+5.785%	104	1,081	+62.484%
2026-03-20	123.2600	123.2600	120.2000	121.0000	-4.882%	109	1,081	+71.884%
2026-03-19	126.7900	127.2100	125.9900	127.2100	-2.221%	51	1,033	+63.493%
2026-03-18	133.9300	133.9300	130.1000	130.1000	-3.929%	2	1,037	+59.862%
2026-03-16	136.0000	136.0000	135.4200	135.4200	+1.621%	4	1,036	+53.581%
2026-03-13	137.6000	137.6000	133.2600	133.2600	-2.015%	10	1,038	+56.071%
2026-03-12	136.0000	136.0000	136.0000	136.0000	-4.293%	1	1,042	+52.926%
2026-03-06	142.7500	142.7500	142.1000	142.1000	-1.319%	2	1,041	+46.362%
2026-03-03	144.0000	144.0000	144.0000	144.0000	-8.987%	10	1,041	+44.431%
2026-02-25	158.2200	158.2200	158.2200	158.2200	+5.046%	3	1,031	+31.450%
2026-02-24	150.6200	150.6200	150.6200	150.6200	+0.776%	1	1,031	+38.083%
2026-02-23	149.2600	149.4600	148.6800	149.4600	-3.952%	8	1,032	+39.154%
2026-02-20	155.6100	155.6100	155.6100	155.6100	+2.220%	1	1,031	+33.655%
2026-02-13	150.6500	152.2300	150.6500	152.2300	-4.939%	2	1,031	+36.622%
2026-02-11	160.1400	160.1400	160.1400	160.1400	+4.776%	1	1,031	+29.874%
2026-02-06	152.8400	152.8400	152.8400	152.8400	+4.150%	1	1,030	+36.077%
2026-02-05	146.7500	146.7500	146.7500	146.7500	-4.633%	6	1,030	+41.724%
2026-02-03	155.5200	155.5200	153.8800	153.8800	-5.094%	3	1,031	+35.157%
2026-02-02	162.1400	162.1400	162.1400	162.1400	+1.796%	1	1,030	+28.272%
2026-01-29	159.2800	159.2800	159.2800	159.2800	-3.648%	1	1,031	+30.575%
2026-01-28	165.3100	165.3100	165.3100	165.3100	+1.107%	1	1,031	+25.812%
2026-01-27	163.0000	163.5000	163.0000	163.5000	+4.280%	6	1,031	+27.205%
2026-01-21	153.9300	156.7900	153.9300	156.7900	+5.839%	2	1,025	+32.649%
2026-01-20	152.6200	152.6200	148.1400	148.1400	-8.216%	58	1,027	+40.394%
2026-01-16	161.4000	161.4000	161.4000	161.4000	-1.115%	3	1,008	+28.860%
2026-01-15	163.2500	163.2600	163.2200	163.2200	-1.199%	13	1,008	+27.423%
2026-01-12	165.2000	165.2000	165.2000	165.2000	+1.027%	3	1,009	+25.896%
2026-01-09	161.8000	163.5200	161.8000	163.5200	+3.494%	3	1,009	+27.189%
2026-01-08	158.4700	158.4700	158.0000	158.0000	-0.082%	5	1,010	+31.633%
2026-01-05	158.1300	158.1300	158.1300	158.1300	+3.070%	1	1,007	+31.525%
2025-12-31	153.4200	153.4200	153.4200	153.4200	-3.089%	2	1,007	+35.563%
2025-12-30	157.5600	158.3100	157.5600	158.3100	+0.387%	3	1,007	+31.375%
2025-12-29	157.6500	157.7000	157.6500	157.7000	-1.836%	4	1,006	+31.883%
2025-12-26	161.3100	161.3100	160.0200	160.6500	+0.413%	13	1,008	+29.462%
2025-12-24	159.8300	159.9900	159.8300	159.9900	+2.184%	2	1,003	+29.996%
2025-12-23	156.5500	156.5700	156.5500	156.5700	+0.539%	2	1,003	+32.835%
2025-12-22	154.9500	155.7300	154.9500	155.7300	+2.380%	3	1,005	+33.552%
2025-12-19	152.0800	152.4200	152.0800	152.1100	+2.115%	17	1,005	+36.730%
2025-12-18	148.2500	148.9600	148.2500	148.9600	-0.494%	10	1,011	+39.621%
2025-12-16	148.8400	149.7000	148.8400	149.7000	-3.031%	6	1,007	+38.931%
2025-12-15	154.3800	154.3800	154.3800	154.3800	-1.856%	2	1,013	+34.720%
2025-12-08	157.3000	157.3000	157.3000	157.3000	+0.038%	11	1,015	+32.219%
2025-12-05	159.0000	159.0000	157.2400	157.2400	+0.441%	22	1,015	+32.269%
2025-12-04	157.1000	157.1000	156.5500	156.5500	-0.445%	4	1,011	+32.852%
2025-12-03	157.2500	157.2500	157.2500	157.2500	+1.833%	10	1,010	+32.261%
2025-12-02	154.4200	154.4200	154.4200	154.4200	-0.419%	1	1,000	+34.685%
2025-12-01	154.9800	155.0700	154.9800	155.0700	+1.552%	2	999	+34.120%
2025-11-26	152.7000	152.7000	152.7000	152.7000	+2.140%	1	997	+36.202%
2025-11-25	143.3700	149.5000	143.3700	149.5000	+7.763%	4	997	+39.117%
2025-11-21	141.0200	141.0200	138.7300	138.7300	-1.140%	5	995	+49.917%
2025-11-19	143.9800	143.9800	140.3300	140.3300	-4.113%	6	998	+48.208%
2025-11-14	146.5700	146.5700	146.3500	146.3500	-4.234%	16	999	+42.111%
2025-11-13	155.0600	155.0600	152.4500	152.8200	-3.315%	15	1,003	+36.095%
2025-11-12	159.1400	159.2100	157.9900	158.0600	+1.876%	18	997	+31.583%
2025-11-10	155.1500	155.1500	155.1500	155.1500	+0.077%	1	980	+34.051%
2025-11-05	155.0300	155.0300	155.0300	155.0300	-0.103%	1	980	+34.155%
2025-11-04	154.8300	155.1900	154.8300	155.1900	-2.982%	17	981	+34.016%
2025-11-03	158.2900	159.9600	158.2900	159.9600	-0.615%	16	981	+30.020%
2025-10-30	160.9500	160.9500	160.9500	160.9500	-0.832%	3	981	+29.220%
2025-10-29	165.2000	165.2000	162.3000	162.3000	-0.509%	16	981	+28.145%
2025-10-28	162.2500	163.2300	162.2500	163.1300	+2.097%	18	980	+27.493%
2025-10-27	159.5000	159.7800	158.9100	159.7800	+6.612%	3	967	+30.166%
2025-10-23	148.3600	150.1100	148.3600	149.8700	+2.524%	3	967	+38.774%
2025-10-22	149.3700	149.3700	146.0800	146.1800	-2.462%	4	966	+42.277%
2025-10-21	149.8700	149.8700	149.8700	149.8700	+3.359%	1	966	+38.774%
2025-10-14	144.7000	145.0000	144.7000	145.0000	+1.690%	4	966	+43.434%
2025-10-13	142.0000	142.5900	142.0000	142.5900	+5.622%	16	965	+45.859%
2025-10-10	152.0000	152.0000	135.0000	135.0000	-9.850%	6	950	+54.059%
2025-10-09	149.7500	149.7500	149.7500	149.7500	-1.454%	2	947	+38.885%
2025-10-08	151.7000	152.0500	151.7000	151.9600	+0.039%	5	947	+36.865%
2025-10-07	151.9000	151.9000	151.9000	151.9000	+0.463%	1	945	+36.919%
2025-10-06	151.2000	151.2000	151.2000	151.2000	+1.070%	1	945	+37.553%
2025-10-03	150.3000	151.6500	149.6000	149.6000	+3.889%	13	945	+39.024%
2025-09-30	144.0000	144.0000	144.0000	144.0000	-0.346%	1	941	+44.431%
2025-09-29	144.5000	144.5000	144.5000	144.5000	+1.646%	4	941	+43.931%
2025-09-26	140.5000	142.5000	140.3000	142.1600	+2.053%	15	939	+46.300%
2025-09-25	139.5000	139.8800	136.7500	139.3000	-2.108%	9	929	+49.304%
2025-09-24	142.2500	142.3000	142.2500	142.3000	-3.158%	4	922	+46.156%
2025-09-23	147.4100	147.4100	146.9400	146.9400	+3.051%	2	923	+41.541%
2025-09-19	142.1000	142.5900	142.1000	142.5900	+0.678%	10	923	+45.859%
2025-09-18	142.2300	142.2300	141.4400	141.6300	+1.987%	7	923	+46.847%
2025-09-17	138.8700	138.8700	138.8700	138.8700	-0.594%	1	921	+49.766%
2025-09-16	140.2700	140.2700	139.7000	139.7000	+0.086%	825	920	+48.876%
2025-09-15	140.4100	140.4100	139.5800	139.5800	+0.947%	4	189	+49.004%
2025-09-12	136.9000	138.3500	136.9000	138.2700	+0.853%	24	186	+50.416%
2025-09-11	134.4500	137.5300	134.4200	137.1000	+2.789%	57	167	+51.699%
2025-09-10	133.3800	133.3800	133.3800	133.3800	+3.235%	1	127	+55.930%
2025-09-08	128.4100	129.2300	128.4100	129.2000	+1.056%	6	127	+60.975%
2025-09-05	127.1600	127.8500	127.0000	127.8500	+0.023%	4	126	+62.675%
2025-09-04	126.4400	127.8200	126.4400	127.8200	+1.654%	7	127	+62.713%
2025-09-03	124.9400	125.7400	124.9400	125.7400	+3.456%	4	122	+65.405%
2025-09-02	122.1900	122.1900	119.7600	121.5400	-4.209%	5	122	+71.121%
2025-08-29	126.8800	126.8800	126.8800	126.8800	-2.512%	1	116	+63.919%
2025-08-28	129.2000	130.1500	129.0100	130.1500	+1.205%	4	116	+59.800%
2025-08-27	127.4700	128.7000	127.4700	128.6000	+2.732%	4	117	+61.726%
2025-08-26	125.1800	125.1800	125.1800	125.1800	-0.753%	1	116	+66.145%
2025-08-25	126.9000	127.1000	126.1300	126.1300	-1.152%	7	116	+64.893%
2025-08-22	128.0100	128.0500	127.6000	127.6000	+5.760%	15	111	+62.994%
2025-08-21	121.3500	121.3500	120.6500	120.6500	-1.325%	4	96	+72.383%
2025-08-20	119.2700	122.7400	119.2700	122.2700	-1.625%	4	93	+70.099%
2025-08-19	126.7900	126.7900	124.2900	124.2900	-1.956%	2	91	+67.334%
2025-08-18	127.0000	127.0000	126.7700	126.7700	-1.061%	11	91	+64.061%
2025-08-15	128.1300	128.1300	128.1300	128.1300	+0.297%	1	82	+62.320%
2025-08-13	127.8000	127.8000	127.7500	127.7500	+2.487%	2	82	+62.802%
2025-08-12	123.3700	124.6500	123.3700	124.6500	+2.063%	7	83	+66.851%
2025-08-11	122.1300	122.1300	122.1300	122.1300	+0.082%	1	84	+70.294%
2025-08-08	121.8000	122.0300	121.8000	122.0300	+5.334%	2	83	+70.433%
2025-08-05	117.0700	117.0700	115.8500	115.8500	-0.711%	2	82	+79.525%
2025-08-04	114.0800	116.6800	114.0800	116.6800	+6.557%	3	80	+78.248%
2025-08-01	110.3000	111.5000	109.5000	109.5000	-12.645%	8	78	+89.936%
2025-07-31	124.5200	125.3500	124.5200	125.3500	+2.923%	21	72	+65.919%
2025-07-29	121.7900	121.7900	121.7900	121.7900	-1.695%	2	52	+70.769%
2025-07-28	123.5600	123.8900	123.5600	123.8900	+0.105%	11	50	+67.875%
2025-07-25	122.5900	123.7600	122.5800	123.7600	+0.872%	4	39	+68.051%
2025-07-24	122.6200	122.6900	122.6200	122.6900	+1.682%	2	39	+69.517%
2025-07-23	118.3200	120.6600	118.3200	120.6600	+3.314%	12	37	+72.369%
2025-07-22	115.8500	116.7900	115.8500	116.7900	-0.111%	2	40	+78.080%
2025-07-21	119.0800	119.4700	116.9200	116.9200	+4.795%	20	40	+77.882%
2025-07-16	111.5700	111.5700	111.5700	111.5700	-1.204%	1	20	+86.412%
2025-07-11	111.5800	112.9300	111.5800	112.9300	-1.655%	6	21	+84.167%
2025-07-10	114.8300	114.8300	114.8300	114.8300	+0.985%	5	25	+81.120%
2025-07-09	113.7100	113.7100	113.7100	113.7100	+2.101%	3	20	+82.904%
2025-07-08	111.2800	111.3700	110.8400	111.3700	+0.551%	10	17	+86.747%
2025-07-07	110.4800	110.7600	110.4800	110.7600	-4.261%	11	17	+87.775%
2025-07-03	115.9700	115.9700	115.6900	115.6900	+5.211%	2	4	+79.774%
2025-07-02	109.9600	109.9600	109.9600	109.9600	+0.503%	2	4	+89.142%
2025-07-01	109.4100	109.4100	109.4100	109.4100	+8.488%	1	2	+90.092%
2025-06-25	100.8500	100.8500	100.8500	100.8500	0.000%	1	1	+106.227%

.dark-mode .V77bbz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V77bbz{ 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