Dark

SPY20260918C555
SPY Sep 18 2026 555.00 Call (SPY260918C00555000)
option OPRA

EOD

Sep 4, 2026

217.38+2.960%(+6.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	217.3800	217.3800	217.3800	217.3800	+2.960%	1	108	0.000%
2026-09-02	211.1300	211.1300	211.1300	211.1300	+1.725%	1	108	+2.960%
2026-09-01	207.5500	207.5500	207.5500	207.5500	-2.375%	2	109	+4.736%
2026-08-31	211.8000	212.6000	211.1100	212.6000	-0.192%	7	109	+2.248%
2026-08-26	211.2400	213.0100	211.2400	213.0100	+1.651%	2	110	+2.052%
2026-08-24	209.5500	209.5500	209.5500	209.5500	-0.380%	1	109	+3.737%
2026-08-20	210.3500	210.3500	210.3500	210.3500	-6.010%	5	109	+3.342%
2026-08-13	223.8000	223.8000	223.8000	223.8000	+2.061%	1	114	-2.869%
2026-08-11	219.2800	219.2800	219.2800	219.2800	-0.562%	1	114	-0.866%
2026-08-10	220.2800	220.8800	220.2800	220.5200	+1.617%	5	115	-1.424%
2026-08-06	218.0400	218.2400	216.4500	217.0100	-1.134%	9	115	+0.170%
2026-08-05	219.5000	219.5000	219.5000	219.5000	-0.295%	1	119	-0.966%
2026-08-04	220.0000	220.1500	220.0000	220.1500	+19.322%	12	120	-1.258%
2026-07-29	183.6500	184.5000	183.6500	184.5000	-3.317%	2	126	+17.821%
2026-07-17	190.8300	190.8300	190.8300	190.8300	-6.662%	1	126	+13.913%
2026-07-15	204.4500	204.4500	204.4500	204.4500	+1.550%	1	126	+6.324%
2026-07-09	201.3300	201.3300	201.3300	201.3300	+3.241%	21	126	+7.972%
2026-07-08	195.2500	195.2500	195.0100	195.0100	-0.179%	2	106	+11.471%
2026-06-30	195.3600	195.3600	195.3600	195.3600	+6.174%	1	107	+11.271%
2026-06-25	184.0000	184.0000	184.0000	184.0000	-8.188%	1	107	+18.141%
2026-06-17	201.6400	201.9500	200.1900	200.4100	+4.413%	21	108	+8.468%
2026-06-12	191.9400	191.9400	191.9400	191.9400	+7.868%	1	108	+13.254%
2026-06-11	180.5500	180.5500	177.9400	177.9400	-15.077%	3	108	+22.165%
2026-06-04	204.5600	209.5300	204.5600	209.5300	+4.849%	11	109	+3.746%
2026-05-22	199.9700	199.9700	199.8400	199.8400	+6.027%	3	99	+8.777%
2026-05-12	188.4800	188.4800	188.4800	188.4800	+10.254%	3	98	+15.333%
2026-04-27	170.9500	170.9500	170.9500	170.9500	+2.243%	2	98	+27.160%
2026-04-22	166.2300	167.4300	166.1900	167.2000	+1.753%	13	98	+30.012%
2026-04-21	166.6200	167.9400	164.3200	164.3200	-0.322%	9	105	+32.291%
2026-04-20	166.1800	166.4200	164.8500	164.8500	-2.692%	3	105	+31.865%
2026-04-17	169.4100	169.4100	169.4100	169.4100	+11.925%	1	106	+28.316%
2026-04-14	151.3600	151.3600	151.3600	151.3600	+46.114%	1	107	+43.618%
2026-03-27	103.5900	103.5900	103.5900	103.5900	-13.212%	1	108	+109.847%
2026-03-20	119.3600	119.3600	119.3600	119.3600	-5.487%	8	107	+82.121%
2026-03-13	126.2900	126.2900	126.2900	126.2900	-12.451%	1	99	+72.128%
2026-02-23	144.5500	144.5500	144.2500	144.2500	-4.344%	7	99	+50.697%
2026-02-20	150.8000	150.8000	150.8000	150.8000	+3.168%	1	99	+44.151%
2026-02-13	146.1700	146.1700	146.1700	146.1700	-4.464%	1	98	+48.717%
2026-01-29	154.3400	154.3400	153.0000	153.0000	-3.543%	2	98	+42.078%
2026-01-15	158.5600	159.7500	158.4000	158.6200	+3.262%	18	99	+37.045%
2026-01-14	155.0400	155.0400	153.6100	153.6100	-3.548%	9	83	+41.514%
2026-01-09	159.2600	159.2600	159.2600	159.2600	+7.637%	5	80	+36.494%
2026-01-02	147.9600	147.9600	147.9600	147.9600	-2.594%	3	80	+46.918%
2025-12-08	151.7300	151.9000	151.7300	151.9000	+8.454%	15	80	+43.107%
2025-11-25	140.0600	140.0600	140.0600	140.0600	+0.344%	1	82	+55.205%
2025-11-19	139.5800	139.5800	139.5800	139.5800	-0.655%	4	83	+55.739%
2025-11-07	140.5000	140.5000	140.5000	140.5000	-10.178%	4	79	+54.719%
2025-10-31	156.4200	156.4200	156.4200	156.4200	+0.592%	1	75	+38.972%
2025-10-30	155.6600	155.6600	155.5000	155.5000	+13.504%	2	75	+39.794%
2025-10-17	137.0000	137.0000	137.0000	137.0000	+3.631%	2	75	+58.672%
2025-10-14	132.6500	132.6500	132.2000	132.2000	+0.250%	2	75	+64.433%
2025-10-10	139.6400	139.6400	131.8700	131.8700	-9.418%	3	75	+64.844%
2025-10-06	145.5800	145.5800	145.5800	145.5800	+3.889%	1	75	+49.320%
2025-09-29	140.1300	140.1300	140.1300	140.1300	+0.308%	2	75	+55.127%
2025-09-19	138.0900	139.7000	138.0900	139.7000	+3.107%	5	73	+55.605%
2025-09-16	135.4900	135.4900	135.4900	135.4900	+0.229%	2	75	+60.440%
2025-09-15	135.1800	135.1800	135.1800	135.1800	+1.441%	1	75	+60.808%
2025-09-12	133.2600	133.2600	133.2600	133.2600	+0.893%	3	75	+63.125%
2025-09-11	130.7300	132.1300	130.7300	132.0800	+2.103%	14	75	+64.582%
2025-09-10	129.3600	129.3600	129.3600	129.3600	+2.707%	3	73	+68.043%
2025-09-08	125.9500	125.9500	125.9500	125.9500	-1.146%	3	73	+72.592%
2025-09-05	127.4100	127.4100	127.4100	127.4100	+8.554%	1	70	+70.615%
2025-09-02	117.3700	117.3700	117.3700	117.3700	-4.008%	1	71	+85.209%
2025-08-29	122.2700	122.2700	122.2700	122.2700	-2.682%	1	70	+77.787%
2025-08-28	125.1400	125.6400	125.1400	125.6400	+1.216%	2	70	+73.018%
2025-08-27	124.1300	124.1300	124.1300	124.1300	+1.198%	5	72	+75.123%
2025-08-25	122.6600	122.6600	122.6600	122.6600	-0.744%	1	67	+77.222%
2025-08-22	124.2200	124.2200	123.5800	123.5800	+7.949%	3	68	+75.902%
2025-08-20	114.4800	114.4800	114.4800	114.4800	-3.895%	1	67	+89.885%
2025-08-19	119.1200	119.1200	119.1200	119.1200	-2.941%	1	68	+82.488%
2025-08-18	122.7300	122.7300	122.7300	122.7300	-0.422%	2	68	+77.121%
2025-08-15	123.2500	123.2500	123.2500	123.2500	+0.522%	1	68	+76.373%
2025-08-14	122.6100	122.6100	122.6100	122.6100	-1.057%	5	67	+77.294%
2025-08-13	123.9200	123.9200	123.9200	123.9200	+1.358%	1	67	+75.420%
2025-08-12	122.2600	122.2600	122.2600	122.2600	+3.479%	1	68	+77.801%
2025-08-11	118.2800	118.2800	118.1100	118.1500	+0.025%	14	67	+83.986%
2025-08-08	118.1800	118.3900	117.5300	118.1200	+3.723%	6	60	+84.033%
2025-08-06	113.8800	113.8800	113.8800	113.8800	+2.171%	1	60	+90.885%
2025-08-05	111.7400	112.4100	110.8100	111.4600	-0.660%	16	59	+95.030%
2025-08-04	111.5800	112.2000	111.5600	112.2000	+3.525%	3	44	+93.743%
2025-08-01	109.4600	109.4600	108.3800	108.3800	-8.223%	2	42	+100.572%
2025-07-29	119.0900	119.0900	117.9100	118.0900	-1.902%	3	42	+84.080%
2025-07-28	120.3800	120.3800	120.3800	120.3800	+1.647%	1	39	+80.578%
2025-07-24	117.2400	118.4300	117.2400	118.4300	+1.326%	6	39	+83.551%
2025-07-23	114.6100	116.8800	114.6100	116.8800	+2.933%	6	39	+85.986%
2025-07-22	113.1000	113.5500	113.1000	113.5500	+0.469%	4	35	+91.440%
2025-07-21	113.4700	113.4700	113.0200	113.0200	+0.668%	5	31	+92.338%
2025-07-18	113.1400	113.1400	111.8200	112.2700	-0.488%	9	33	+93.623%
2025-07-17	111.4100	112.8200	111.4100	112.8200	+2.340%	12	24	+92.679%
2025-07-15	112.3300	112.3300	109.6800	110.2400	-0.496%	12	24	+97.188%
2025-07-10	110.7100	110.7900	110.7100	110.7900	+1.067%	9	12	+96.209%
2025-07-09	110.1600	110.1600	109.6100	109.6200	-0.109%	8	14	+98.303%
2025-07-07	109.7400	109.7400	109.7400	109.7400	+4.345%	1	6	+98.086%
2025-07-01	105.1700	105.1700	105.1700	105.1700	+0.931%	2	5	+106.694%
2025-06-30	104.2000	104.2000	104.2000	104.2000	+14.279%	3	3	+108.618%
2025-06-17	91.3600	91.3600	91.1800	91.1800	0.000%	2	0	+138.408%

.dark-mode .n3p8zV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n3p8zV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C555SPY Sep 18 2026 555.00 Call (SPY260918C00555000)option OPRA

SPY20260918C555
SPY Sep 18 2026 555.00 Call (SPY260918C00555000)
option OPRA