Dark

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

EOD

Jul 20, 2026

191.73+1.984%(+3.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	191.7300	191.7300	191.7300	191.7300	+1.984%	1	131	0.000%
2026-07-17	191.3000	191.3000	188.0000	188.0000	-5.084%	2	131	+1.984%
2026-07-15	198.0700	198.0700	198.0700	198.0700	+0.804%	1	132	-3.201%
2026-07-14	196.4900	196.4900	196.4900	196.4900	+3.226%	1	132	-2.423%
2026-06-30	190.3500	190.3500	190.3500	190.3500	+3.575%	1	131	+0.725%
2026-06-23	185.8100	185.8100	183.7800	183.7800	-1.538%	2	131	+4.326%
2026-06-17	186.6500	186.6500	186.6500	186.6500	-7.292%	4	127	+2.722%
2026-06-15	201.3300	201.3300	201.3300	201.3300	+14.535%	1	127	-4.768%
2026-06-11	175.7800	175.7800	175.7800	175.7800	-13.306%	1	127	+9.074%
2026-06-01	202.7600	202.7600	202.7600	202.7600	+2.146%	3	127	-5.440%
2026-05-27	198.5000	198.5000	198.5000	198.5000	+4.771%	1	127	-3.411%
2026-05-18	189.4600	189.4600	189.4600	189.4600	+1.207%	25	128	+1.198%
2026-05-15	189.1000	189.1000	187.2000	187.2000	+3.397%	4	128	+2.420%
2026-05-07	181.0500	181.0500	181.0500	181.0500	+5.446%	1	105	+5.899%
2026-05-04	171.7000	171.7000	171.7000	171.7000	-0.855%	1	105	+11.666%
2026-05-01	173.1800	173.1800	173.1800	173.1800	+6.572%	2	107	+10.711%
2026-04-29	162.5000	162.5000	162.5000	162.5000	+1.467%	1	107	+17.988%
2026-04-23	158.1400	160.1500	158.1400	160.1500	-2.049%	2	108	+19.719%
2026-04-22	161.5600	163.5000	161.5200	163.5000	+2.418%	16	108	+17.266%
2026-04-21	161.9400	163.2600	159.6400	159.6400	-0.337%	9	127	+20.101%
2026-04-20	161.5100	161.7400	160.1800	160.1800	-1.621%	3	127	+19.697%
2026-04-17	161.0000	164.7400	161.0000	162.8200	+7.344%	8	130	+17.756%
2026-04-15	151.6800	151.6800	151.6800	151.6800	+3.352%	3	127	+26.404%
2026-04-14	146.7600	146.7600	146.7600	146.7600	+12.806%	1	127	+30.642%
2026-04-08	129.7300	130.6300	129.7300	130.1000	+13.130%	3	127	+47.371%
2026-04-01	115.0000	115.0000	115.0000	115.0000	+5.640%	10	127	+66.722%
2026-03-31	108.8600	108.8600	108.8600	108.8600	+7.910%	2	127	+76.125%
2026-03-27	103.9300	104.3100	100.7500	100.8800	-9.525%	28	127	+90.057%
2026-03-26	111.5000	111.5000	111.5000	111.5000	-3.747%	1	118	+71.955%
2026-03-24	115.8400	115.8400	115.8400	115.8400	-2.261%	7	118	+65.513%
2026-03-23	118.5200	118.5200	118.5200	118.5200	+0.645%	1	111	+61.770%
2026-03-19	117.7300	117.7600	117.7300	117.7600	-3.460%	2	112	+62.814%
2026-03-13	130.0000	130.0000	121.9800	121.9800	-4.013%	2	112	+57.182%
2026-03-12	127.0800	127.0800	127.0800	127.0800	-8.602%	1	111	+50.873%
2026-03-03	139.0400	139.0400	139.0400	139.0400	-2.905%	3	110	+37.896%
2026-02-26	143.3400	143.3400	143.2000	143.2000	-2.618%	2	107	+33.890%
2026-02-04	144.1000	147.0500	144.1000	147.0500	-3.320%	2	106	+30.384%
2026-02-02	152.1000	152.1000	152.1000	152.1000	-1.311%	3	105	+26.055%
2026-01-15	154.0800	155.2500	153.9000	154.1200	+2.446%	18	105	+24.403%
2026-01-14	150.5900	150.5900	149.1400	150.4400	-2.178%	10	95	+27.446%
2026-01-09	153.7900	153.7900	153.7900	153.7900	+1.178%	1	89	+24.670%
2026-01-06	152.0000	152.0000	152.0000	152.0000	+4.936%	1	89	+26.138%
2025-12-31	144.8500	144.8500	144.8500	144.8500	-5.234%	2	86	+32.365%
2025-12-24	152.8500	152.8500	152.8500	152.8500	+4.506%	1	87	+25.437%
2025-12-22	146.0000	146.2600	145.5500	146.2600	+7.647%	39	87	+31.088%
2025-12-17	136.1600	136.1600	135.8700	135.8700	-3.447%	6	87	+41.113%
2025-12-16	141.7200	141.7200	140.7200	140.7200	-2.938%	11	83	+36.249%
2025-12-12	145.9000	145.9000	144.6800	144.9800	-2.093%	1,441	93	+32.246%
2025-12-03	148.0800	148.0800	148.0800	148.0800	+1.906%	6	1,466	+29.477%
2025-12-02	145.4600	145.4600	145.3100	145.3100	-0.473%	2	1,466	+31.945%
2025-12-01	146.0000	146.0000	146.0000	146.0000	+7.464%	1	1,466	+31.322%
2025-11-25	135.8600	135.8600	135.8600	135.8600	-10.026%	1	1,466	+41.123%
2025-10-31	151.0000	151.0000	151.0000	151.0000	-1.404%	1	1,466	+26.974%
2025-10-30	153.1500	153.1500	153.1500	153.1500	-1.650%	2	1,466	+25.191%
2025-10-29	156.0000	156.0000	155.7200	155.7200	+2.515%	3	1,466	+23.125%
2025-10-27	151.9000	151.9000	151.9000	151.9000	+9.108%	1	1,467	+26.221%
2025-10-23	139.2200	139.2200	139.2200	139.2200	-1.353%	1	1,467	+37.717%
2025-10-20	141.1300	141.1300	141.1300	141.1300	+8.562%	1	1,467	+35.853%
2025-10-10	130.0000	130.0000	130.0000	130.0000	-7.143%	1	1,466	+47.485%
2025-10-07	140.0000	140.0000	140.0000	140.0000	-1.637%	2	1,466	+36.950%
2025-10-06	142.3300	142.3300	142.3300	142.3300	-0.294%	1	1,466	+34.708%
2025-10-03	142.7500	142.7500	142.7500	142.7500	+1.964%	1	1,466	+34.312%
2025-10-02	140.4000	140.4000	139.5100	140.0000	+2.881%	34	1,466	+36.950%
2025-09-30	136.0800	136.0800	136.0800	136.0800	+1.681%	10	1,466	+40.895%
2025-09-24	136.4300	136.4300	133.8300	133.8300	-3.615%	2	1,466	+43.264%
2025-09-23	138.8500	138.8500	138.8500	138.8500	+2.898%	1	1,464	+38.084%
2025-09-19	134.3500	134.9900	134.3500	134.9400	+1.033%	11	1,463	+42.085%
2025-09-18	133.8300	133.8300	133.5600	133.5600	+1.559%	2	1,454	+43.553%
2025-09-15	130.8500	131.7600	130.8500	131.5100	+2.025%	9	1,452	+45.791%
2025-09-12	128.9000	128.9000	128.9000	128.9000	+0.343%	1	1,452	+48.743%
2025-09-11	126.9500	128.6000	126.9500	128.4600	+2.850%	15	1,452	+49.253%
2025-09-10	125.1100	125.1200	124.9000	124.9000	+2.858%	12	1,459	+53.507%
2025-09-09	121.4000	121.4300	121.4000	121.4300	+0.480%	5	1,459	+57.893%
2025-09-08	120.8500	120.8500	120.8500	120.8500	+1.803%	1	1,459	+58.651%
2025-09-05	118.7100	118.7100	118.7100	118.7100	+2.779%	1	1,459	+61.511%
2025-09-03	116.5000	116.6200	115.5000	115.5000	+2.212%	4	1,459	+66.000%
2025-09-02	113.0000	113.0000	113.0000	113.0000	-4.488%	1	1,459	+69.673%
2025-08-29	118.0500	118.3100	118.0500	118.3100	-3.460%	5	1,459	+62.057%
2025-08-28	122.5200	122.5500	122.2600	122.5500	+3.191%	7	1,459	+56.450%
2025-08-25	118.9200	118.9200	118.7600	118.7600	-0.661%	2	1,459	+61.443%
2025-08-22	119.5500	119.5500	119.5500	119.5500	+5.145%	6	1,459	+60.376%
2025-08-21	112.2200	113.7000	112.2200	113.7000	-0.621%	9	1,459	+68.628%
2025-08-20	114.7500	114.7500	114.4100	114.4100	-1.158%	2	1,454	+67.582%
2025-08-19	115.7500	115.7500	115.7500	115.7500	-2.387%	2	1,453	+65.641%
2025-08-18	118.7500	118.7500	118.5800	118.5800	-0.353%	4	1,452	+61.688%
2025-08-15	120.9000	120.9100	119.0000	119.0000	-0.610%	757	1,453	+61.118%
2025-08-14	119.0100	120.7600	119.0100	119.7300	-0.680%	700	710	+60.135%
2025-08-13	119.7900	120.5500	119.7900	120.5500	+3.379%	2	22	+59.046%
2025-08-12	116.1700	116.6100	116.1700	116.6100	+2.370%	2	22	+64.420%
2025-08-11	114.3000	114.3000	113.9100	113.9100	-0.515%	2	21	+68.317%
2025-08-08	114.5000	114.5000	114.5000	114.5000	+4.825%	1	21	+67.450%
2025-08-06	109.2300	109.2300	109.2300	109.2300	-0.046%	6	22	+75.529%
2025-08-04	107.6200	109.2900	107.6200	109.2800	+6.469%	11	28	+75.448%
2025-08-01	102.0000	102.6400	102.0000	102.6400	-9.481%	3	20	+86.799%
2025-07-31	113.3900	113.3900	113.3900	113.3900	-1.750%	1	17	+69.089%
2025-07-30	115.4100	115.4100	115.4100	115.4100	+0.087%	2	16	+66.129%
2025-07-28	115.3100	115.3100	115.3100	115.3100	+0.602%	2	14	+66.274%
2025-07-25	114.6200	114.6200	114.6200	114.6200	+0.509%	1	16	+67.274%
2025-07-24	114.0400	114.0400	114.0400	114.0400	+2.924%	1	15	+68.125%
2025-07-23	110.3000	110.8000	110.3000	110.8000	+1.857%	12	15	+73.042%
2025-07-22	108.6000	108.7800	108.6000	108.7800	-0.676%	2	17	+76.255%
2025-07-21	109.5200	109.5200	109.5200	109.5200	+1.407%	6	17	+75.064%
2025-07-17	108.0000	108.0000	108.0000	108.0000	+1.180%	1	12	+77.528%
2025-07-14	106.7400	106.7400	106.7400	106.7400	+1.080%	1	13	+79.623%
2025-07-11	105.6000	105.6000	105.6000	105.6000	-1.777%	2	12	+81.563%
2025-07-10	106.8300	107.5100	106.8300	107.5100	+1.983%	15	10	+78.337%
2025-07-09	105.4200	105.4200	105.4200	105.4200	+2.449%	1	7	+81.873%
2025-07-08	102.9000	102.9000	102.9000	102.9000	+0.010%	1	6	+86.327%
2025-07-07	102.8900	102.8900	102.8900	102.8900	-4.288%	1	5	+86.345%
2025-07-03	107.5000	107.5000	107.5000	107.5000	+17.718%	1	3	+78.353%
2025-06-24	91.3200	91.3200	91.3200	91.3200	+3.785%	2	3	+109.954%
2025-06-18	88.0800	88.0800	87.9900	87.9900	0.000%	2	0	+117.900%

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