Dark

SPY20260918C560
SPY Sep 18 2026 560.00 Call (SPY260918C00560000)
option OPRA

EOD

Sep 10, 2026

198.80-4.105%(-8.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	198.8000	198.8000	198.8000	198.8000	-4.105%	2	105	0.000%
2026-09-08	207.3100	207.3100	207.3100	207.3100	+0.397%	4	105	-4.105%
2026-09-02	206.4000	206.4900	206.4000	206.4900	-0.587%	2	105	-3.724%
2026-08-31	206.7100	207.7100	205.7500	207.7100	+0.358%	14	105	-4.290%
2026-08-21	206.5200	206.9700	206.5200	206.9700	-1.724%	26	108	-3.947%
2026-08-18	210.6000	210.6000	210.6000	210.6000	-2.590%	1	133	-5.603%
2026-08-11	216.2000	216.2000	216.2000	216.2000	+0.656%	1	132	-8.048%
2026-08-05	218.4800	218.4800	214.7900	214.7900	+4.572%	2	133	-7.444%
2026-08-04	205.4000	205.4000	205.4000	205.4000	+4.190%	1	133	-3.213%
2026-08-03	197.1400	197.1400	197.1400	197.1400	+7.211%	1	133	+0.842%
2026-07-29	178.2500	183.8800	178.2500	183.8800	-4.094%	3	133	+8.114%
2026-07-20	191.7300	191.7300	191.7300	191.7300	+1.984%	1	131	+3.687%
2026-07-17	191.3000	191.3000	188.0000	188.0000	-5.084%	2	131	+5.745%
2026-07-15	198.0700	198.0700	198.0700	198.0700	+0.804%	1	132	+0.369%
2026-07-14	196.4900	196.4900	196.4900	196.4900	+3.226%	1	132	+1.176%
2026-06-30	190.3500	190.3500	190.3500	190.3500	+3.575%	1	131	+4.439%
2026-06-23	185.8100	185.8100	183.7800	183.7800	-1.538%	2	131	+8.173%
2026-06-17	186.6500	186.6500	186.6500	186.6500	-7.292%	4	127	+6.510%
2026-06-15	201.3300	201.3300	201.3300	201.3300	+14.535%	1	127	-1.257%
2026-06-11	175.7800	175.7800	175.7800	175.7800	-13.306%	1	127	+13.096%
2026-06-01	202.7600	202.7600	202.7600	202.7600	+2.146%	3	127	-1.953%
2026-05-27	198.5000	198.5000	198.5000	198.5000	+4.771%	1	127	+0.151%
2026-05-18	189.4600	189.4600	189.4600	189.4600	+1.207%	25	128	+4.930%
2026-05-15	189.1000	189.1000	187.2000	187.2000	+3.397%	4	128	+6.197%
2026-05-07	181.0500	181.0500	181.0500	181.0500	+5.446%	1	105	+9.804%
2026-05-04	171.7000	171.7000	171.7000	171.7000	-0.855%	1	105	+15.783%
2026-05-01	173.1800	173.1800	173.1800	173.1800	+6.572%	2	107	+14.794%
2026-04-29	162.5000	162.5000	162.5000	162.5000	+1.467%	1	107	+22.338%
2026-04-23	158.1400	160.1500	158.1400	160.1500	-2.049%	2	108	+24.134%
2026-04-22	161.5600	163.5000	161.5200	163.5000	+2.418%	16	108	+21.590%
2026-04-21	161.9400	163.2600	159.6400	159.6400	-0.337%	9	127	+24.530%
2026-04-20	161.5100	161.7400	160.1800	160.1800	-1.621%	3	127	+24.110%
2026-04-17	161.0000	164.7400	161.0000	162.8200	+7.344%	8	130	+22.098%
2026-04-15	151.6800	151.6800	151.6800	151.6800	+3.352%	3	127	+31.065%
2026-04-14	146.7600	146.7600	146.7600	146.7600	+12.806%	1	127	+35.459%
2026-04-08	129.7300	130.6300	129.7300	130.1000	+13.130%	3	127	+52.806%
2026-04-01	115.0000	115.0000	115.0000	115.0000	+5.640%	10	127	+72.870%
2026-03-31	108.8600	108.8600	108.8600	108.8600	+7.910%	2	127	+82.620%
2026-03-27	103.9300	104.3100	100.7500	100.8800	-9.525%	28	127	+97.066%
2026-03-26	111.5000	111.5000	111.5000	111.5000	-3.747%	1	118	+78.296%
2026-03-24	115.8400	115.8400	115.8400	115.8400	-2.261%	7	118	+71.616%
2026-03-23	118.5200	118.5200	118.5200	118.5200	+0.645%	1	111	+67.735%
2026-03-19	117.7300	117.7600	117.7300	117.7600	-3.460%	2	112	+68.818%
2026-03-13	130.0000	130.0000	121.9800	121.9800	-4.013%	2	112	+62.978%
2026-03-12	127.0800	127.0800	127.0800	127.0800	-8.602%	1	111	+56.437%
2026-03-03	139.0400	139.0400	139.0400	139.0400	-2.905%	3	110	+42.980%
2026-02-26	143.3400	143.3400	143.2000	143.2000	-2.618%	2	107	+38.827%
2026-02-04	144.1000	147.0500	144.1000	147.0500	-3.320%	2	106	+35.192%
2026-02-02	152.1000	152.1000	152.1000	152.1000	-1.311%	3	105	+30.703%
2026-01-15	154.0800	155.2500	153.9000	154.1200	+2.446%	18	105	+28.990%
2026-01-14	150.5900	150.5900	149.1400	150.4400	-2.178%	10	95	+32.146%
2026-01-09	153.7900	153.7900	153.7900	153.7900	+1.178%	1	89	+29.267%
2026-01-06	152.0000	152.0000	152.0000	152.0000	+4.936%	1	89	+30.789%
2025-12-31	144.8500	144.8500	144.8500	144.8500	-5.234%	2	86	+37.245%
2025-12-24	152.8500	152.8500	152.8500	152.8500	+4.506%	1	87	+30.062%
2025-12-22	146.0000	146.2600	145.5500	146.2600	+7.647%	39	87	+35.922%
2025-12-17	136.1600	136.1600	135.8700	135.8700	-3.447%	6	87	+46.316%
2025-12-16	141.7200	141.7200	140.7200	140.7200	-2.938%	11	83	+41.273%
2025-12-12	145.9000	145.9000	144.6800	144.9800	-2.093%	1,441	93	+37.122%
2025-12-03	148.0800	148.0800	148.0800	148.0800	+1.906%	6	1,466	+34.252%
2025-12-02	145.4600	145.4600	145.3100	145.3100	-0.473%	2	1,466	+36.811%
2025-12-01	146.0000	146.0000	146.0000	146.0000	+7.464%	1	1,466	+36.164%
2025-11-25	135.8600	135.8600	135.8600	135.8600	-10.026%	1	1,466	+46.327%
2025-10-31	151.0000	151.0000	151.0000	151.0000	-1.404%	1	1,466	+31.656%
2025-10-30	153.1500	153.1500	153.1500	153.1500	-1.650%	2	1,466	+29.807%
2025-10-29	156.0000	156.0000	155.7200	155.7200	+2.515%	3	1,466	+27.665%
2025-10-27	151.9000	151.9000	151.9000	151.9000	+9.108%	1	1,467	+30.876%
2025-10-23	139.2200	139.2200	139.2200	139.2200	-1.353%	1	1,467	+42.796%
2025-10-20	141.1300	141.1300	141.1300	141.1300	+8.562%	1	1,467	+40.863%
2025-10-10	130.0000	130.0000	130.0000	130.0000	-7.143%	1	1,466	+52.923%
2025-10-07	140.0000	140.0000	140.0000	140.0000	-1.637%	2	1,466	+42.000%
2025-10-06	142.3300	142.3300	142.3300	142.3300	-0.294%	1	1,466	+39.675%
2025-10-03	142.7500	142.7500	142.7500	142.7500	+1.964%	1	1,466	+39.264%
2025-10-02	140.4000	140.4000	139.5100	140.0000	+2.881%	34	1,466	+42.000%
2025-09-30	136.0800	136.0800	136.0800	136.0800	+1.681%	10	1,466	+46.091%
2025-09-24	136.4300	136.4300	133.8300	133.8300	-3.615%	2	1,466	+48.547%
2025-09-23	138.8500	138.8500	138.8500	138.8500	+2.898%	1	1,464	+43.176%
2025-09-19	134.3500	134.9900	134.3500	134.9400	+1.033%	11	1,463	+47.325%
2025-09-18	133.8300	133.8300	133.5600	133.5600	+1.559%	2	1,454	+48.847%
2025-09-15	130.8500	131.7600	130.8500	131.5100	+2.025%	9	1,452	+51.167%
2025-09-12	128.9000	128.9000	128.9000	128.9000	+0.343%	1	1,452	+54.228%
2025-09-11	126.9500	128.6000	126.9500	128.4600	+2.850%	15	1,452	+54.756%
2025-09-10	125.1100	125.1200	124.9000	124.9000	+2.858%	12	1,459	+59.167%
2025-09-09	121.4000	121.4300	121.4000	121.4300	+0.480%	5	1,459	+63.716%
2025-09-08	120.8500	120.8500	120.8500	120.8500	+1.803%	1	1,459	+64.501%
2025-09-05	118.7100	118.7100	118.7100	118.7100	+2.779%	1	1,459	+67.467%
2025-09-03	116.5000	116.6200	115.5000	115.5000	+2.212%	4	1,459	+72.121%
2025-09-02	113.0000	113.0000	113.0000	113.0000	-4.488%	1	1,459	+75.929%
2025-08-29	118.0500	118.3100	118.0500	118.3100	-3.460%	5	1,459	+68.033%
2025-08-28	122.5200	122.5500	122.2600	122.5500	+3.191%	7	1,459	+62.220%
2025-08-25	118.9200	118.9200	118.7600	118.7600	-0.661%	2	1,459	+67.396%
2025-08-22	119.5500	119.5500	119.5500	119.5500	+5.145%	6	1,459	+66.290%
2025-08-21	112.2200	113.7000	112.2200	113.7000	-0.621%	9	1,459	+74.846%
2025-08-20	114.7500	114.7500	114.4100	114.4100	-1.158%	2	1,454	+73.761%
2025-08-19	115.7500	115.7500	115.7500	115.7500	-2.387%	2	1,453	+71.749%
2025-08-18	118.7500	118.7500	118.5800	118.5800	-0.353%	4	1,452	+67.651%
2025-08-15	120.9000	120.9100	119.0000	119.0000	-0.610%	757	1,453	+67.059%
2025-08-14	119.0100	120.7600	119.0100	119.7300	-0.680%	700	710	+66.040%
2025-08-13	119.7900	120.5500	119.7900	120.5500	+3.379%	2	22	+64.911%
2025-08-12	116.1700	116.6100	116.1700	116.6100	+2.370%	2	22	+70.483%
2025-08-11	114.3000	114.3000	113.9100	113.9100	-0.515%	2	21	+74.524%
2025-08-08	114.5000	114.5000	114.5000	114.5000	+4.825%	1	21	+73.624%
2025-08-06	109.2300	109.2300	109.2300	109.2300	-0.046%	6	22	+82.001%
2025-08-04	107.6200	109.2900	107.6200	109.2800	+6.469%	11	28	+81.918%
2025-08-01	102.0000	102.6400	102.0000	102.6400	-9.481%	3	20	+93.687%
2025-07-31	113.3900	113.3900	113.3900	113.3900	-1.750%	1	17	+75.324%
2025-07-30	115.4100	115.4100	115.4100	115.4100	+0.087%	2	16	+72.255%
2025-07-28	115.3100	115.3100	115.3100	115.3100	+0.602%	2	14	+72.405%
2025-07-25	114.6200	114.6200	114.6200	114.6200	+0.509%	1	16	+73.443%
2025-07-24	114.0400	114.0400	114.0400	114.0400	+2.924%	1	15	+74.325%
2025-07-23	110.3000	110.8000	110.3000	110.8000	+1.857%	12	15	+79.422%
2025-07-22	108.6000	108.7800	108.6000	108.7800	-0.676%	2	17	+82.754%
2025-07-21	109.5200	109.5200	109.5200	109.5200	+1.407%	6	17	+81.519%
2025-07-17	108.0000	108.0000	108.0000	108.0000	+1.180%	1	12	+84.074%
2025-07-14	106.7400	106.7400	106.7400	106.7400	+1.080%	1	13	+86.247%
2025-07-11	105.6000	105.6000	105.6000	105.6000	-1.777%	2	12	+88.258%
2025-07-10	106.8300	107.5100	106.8300	107.5100	+1.983%	15	10	+84.913%
2025-07-09	105.4200	105.4200	105.4200	105.4200	+2.449%	1	7	+88.579%
2025-07-08	102.9000	102.9000	102.9000	102.9000	+0.010%	1	6	+93.197%
2025-07-07	102.8900	102.8900	102.8900	102.8900	-4.288%	1	5	+93.216%
2025-07-03	107.5000	107.5000	107.5000	107.5000	+17.718%	1	3	+84.930%
2025-06-24	91.3200	91.3200	91.3200	91.3200	+3.785%	2	3	+117.696%
2025-06-18	88.0800	88.0800	87.9900	87.9900	0.000%	2	0	+125.935%

.dark-mode .CTkXmq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTkXmq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C560SPY Sep 18 2026 560.00 Call (SPY260918C00560000)option OPRA

SPY20260918C560
SPY Sep 18 2026 560.00 Call (SPY260918C00560000)
option OPRA