Dark

SPY20260918C565
SPY Sep 18 2026 565.00 Call (SPY260918C00565000)
option OPRA

EOD

Sep 10, 2026

194.49-2.296%(-4.57)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	194.4900	194.4900	194.4900	194.4900	-2.296%	5	1,363	0.000%
2026-09-09	199.0600	199.0600	199.0600	199.0600	-2.345%	1	1,363	-2.296%
2026-09-03	203.8400	203.8400	203.8400	203.8400	+1.267%	1	1,364	-4.587%
2026-09-02	201.2900	201.2900	201.2900	201.2900	+1.909%	1	1,364	-3.378%
2026-09-01	196.0800	197.5200	196.0800	197.5200	-2.401%	6	1,364	-1.534%
2026-08-31	202.3300	202.3800	202.3300	202.3800	-1.143%	5	1,369	-3.899%
2026-08-28	204.7200	204.7200	204.7200	204.7200	-1.577%	1	1,370	-4.997%
2026-08-27	208.0000	208.0000	208.0000	208.0000	+3.098%	1	1,370	-6.495%
2026-08-25	202.0000	202.0000	201.7500	201.7500	+0.951%	2	1,371	-3.599%
2026-08-24	200.2500	200.3500	199.8500	199.8500	+0.266%	17	1,371	-2.682%
2026-08-20	199.5000	199.5000	199.3200	199.3200	-6.096%	2	1,386	-2.423%
2026-08-17	212.2600	212.2600	212.2600	212.2600	-0.585%	1	1,384	-8.372%
2026-08-14	213.5100	213.5100	213.5100	213.5100	-0.215%	1	1,383	-8.908%
2026-08-13	213.9700	213.9700	213.9700	213.9700	+3.638%	1	1,384	-9.104%
2026-08-06	207.8000	207.8000	206.4600	206.4600	+0.727%	2	1,384	-5.798%
2026-08-04	204.9700	204.9700	204.9700	204.9700	+10.603%	1	1,385	-5.113%
2026-07-20	185.3200	185.3200	185.3200	185.3200	+1.401%	1	1,385	+4.948%
2026-07-17	184.3300	186.2200	182.7600	182.7600	-5.531%	3	1,385	+6.418%
2026-07-15	193.4600	193.4600	193.4600	193.4600	+3.179%	60	1,385	+0.532%
2026-07-07	187.5000	187.5000	187.5000	187.5000	+1.874%	2	1,325	+3.728%
2026-07-02	185.9200	185.9200	184.0500	184.0500	-1.456%	3	1,328	+5.672%
2026-06-30	186.6600	186.7700	186.6600	186.7700	+5.520%	2	1,328	+4.133%
2026-06-26	177.0000	177.0000	177.0000	177.0000	-7.194%	1	1,330	+9.881%
2026-06-17	191.9800	191.9800	190.7200	190.7200	-3.374%	12	1,343	+1.977%
2026-06-15	197.3800	197.3800	197.3800	197.3800	+15.380%	2	1,343	-1.464%
2026-06-10	178.1800	178.1800	171.0700	171.0700	-12.357%	7	1,343	+13.690%
2026-06-04	195.1900	195.1900	195.1900	195.1900	-1.394%	10	1,336	-0.359%
2026-06-01	197.9500	197.9500	197.9500	197.9500	+4.481%	3	1,326	-1.748%
2026-05-22	189.4600	189.4600	189.4600	189.4600	+3.113%	15	1,329	+2.655%
2026-05-20	183.7400	183.7400	183.7400	183.7400	+1.587%	1	1,329	+5.851%
2026-05-18	179.5200	180.8700	179.5200	180.8700	+2.331%	7	1,330	+7.530%
2026-05-06	176.9600	176.9600	176.7500	176.7500	+4.185%	2	1,330	+10.037%
2026-05-05	169.6500	169.6500	169.6500	169.6500	+1.587%	1	1,331	+14.642%
2026-05-01	167.0000	167.0000	167.0000	167.0000	+6.025%	1	1,333	+16.461%
2026-04-28	157.5100	157.5100	157.5100	157.5100	-0.537%	4	1,333	+23.478%
2026-04-23	158.5200	158.5200	158.3600	158.3600	+0.514%	6	1,333	+22.815%
2026-04-22	157.5500	157.5500	157.5500	157.5500	-0.285%	2	1,335	+23.447%
2026-04-17	158.6600	158.6600	158.0000	158.0000	+11.637%	2	1,336	+23.095%
2026-04-14	141.5300	141.5300	141.3700	141.5300	+11.970%	7	1,336	+37.420%
2026-04-09	126.3300	126.4000	125.5000	126.4000	+12.847%	9	1,335	+53.869%
2026-04-01	112.3300	112.3300	111.9200	112.0100	+12.010%	8	1,335	+73.636%
2026-03-31	100.0000	100.0000	100.0000	100.0000	+2.733%	1	1,333	+94.490%
2026-03-27	98.0400	98.0400	96.8600	97.3400	-16.216%	8	1,332	+99.805%
2026-03-23	116.1800	116.1800	116.1800	116.1800	+0.589%	1	1,333	+67.404%
2026-03-19	114.7200	115.5000	114.2400	115.5000	-2.655%	4	1,334	+68.390%
2026-03-13	119.6000	119.9100	118.6500	118.6500	-3.888%	10	1,335	+63.919%
2026-03-12	123.4500	123.4500	123.4500	123.4500	-8.222%	1	1,335	+57.546%
2026-03-03	134.7100	134.7100	134.5100	134.5100	-5.041%	5	1,334	+44.591%
2026-02-06	141.6500	141.6500	141.6500	141.6500	+4.231%	2	1,331	+37.303%
2026-02-05	135.9000	135.9000	135.9000	135.9000	-6.431%	1	1,333	+43.113%
2026-01-30	145.2400	145.2400	145.2400	145.2400	-3.642%	1	1,332	+33.909%
2026-01-27	150.7300	150.7300	150.7300	150.7300	+1.810%	1	1,332	+29.032%
2026-01-16	148.0500	148.0500	148.0500	148.0500	-1.181%	1	1,331	+31.368%
2026-01-15	149.8800	150.1600	149.8200	149.8200	+3.725%	3	1,331	+29.816%
2026-01-14	144.4400	144.4400	144.4400	144.4400	-4.116%	1	1,331	+34.651%
2026-01-12	149.1800	150.6400	149.1800	150.6400	+4.055%	3	1,332	+29.109%
2026-01-08	144.8000	144.8100	144.7700	144.7700	+4.535%	17	1,330	+34.344%
2026-01-02	141.5600	141.5600	138.4300	138.4900	-2.602%	9	1,316	+40.436%
2025-12-31	142.2700	142.2700	142.1900	142.1900	-2.275%	3	1,315	+36.782%
2025-12-23	145.5000	145.5000	145.5000	145.5000	+5.130%	1	1,315	+33.670%
2025-12-19	138.4000	138.4000	138.4000	138.4000	+1.541%	1	1,315	+40.527%
2025-12-18	136.3000	136.3000	136.3000	136.3000	-3.230%	1	1,316	+42.693%
2025-12-12	140.8500	140.8500	140.8500	140.8500	-4.066%	1	1,315	+38.083%
2025-12-10	146.8200	146.8200	146.8200	146.8200	+1.676%	1	1,316	+32.468%
2025-12-09	144.4000	144.4000	144.4000	144.4000	+0.097%	1	1,316	+34.688%
2025-12-08	144.5800	144.5800	144.1300	144.2600	+0.642%	26	1,316	+34.819%
2025-11-28	141.8600	143.3400	141.8600	143.3400	+8.954%	2	1,324	+35.684%
2025-11-17	131.6500	131.6500	131.5600	131.5600	-4.667%	2	1,323	+47.834%
2025-11-14	133.5000	138.0000	133.5000	138.0000	+0.554%	2	1,321	+40.935%
2025-11-13	137.2400	137.2400	137.2400	137.2400	+5.569%	1	1,321	+41.715%
2025-11-07	132.6800	132.6800	130.0000	130.0000	-11.402%	7	1,321	+49.608%
2025-10-30	148.2800	148.2800	146.7300	146.7300	-3.550%	4,520	1,328	+32.550%
2025-10-29	152.1300	152.1300	152.1300	152.1300	+11.084%	1	4,471	+27.845%
2025-10-20	136.9500	136.9500	136.9500	136.9500	+1.444%	1	4,470	+42.015%
2025-10-16	135.0000	135.0000	135.0000	135.0000	+10.249%	1	4,470	+44.067%
2025-10-14	124.4600	124.4600	122.4500	122.4500	-3.583%	6	4,470	+58.832%
2025-10-10	139.1200	139.2000	127.0000	127.0000	-8.869%	10	4,470	+53.142%
2025-10-08	139.3600	139.3600	139.3600	139.3600	+2.471%	1	4,470	+39.559%
2025-10-07	135.0000	136.0000	135.0000	136.0000	-1.734%	4	4,470	+43.007%
2025-10-06	138.4500	138.4500	138.4000	138.4000	-0.381%	2	4,470	+40.527%
2025-10-03	137.5500	138.9800	137.5500	138.9300	+2.147%	6	4,470	+39.991%
2025-10-02	136.1300	136.1300	135.9700	136.0100	+2.634%	6	4,469	+42.997%
2025-09-29	132.5200	132.5200	132.5200	132.5200	+3.856%	1	4,470	+46.763%
2025-09-26	127.6000	127.6000	127.6000	127.6000	+0.774%	10	4,470	+52.422%
2025-09-25	125.4000	126.9600	125.4000	126.6200	-2.622%	374	4,470	+53.601%
2025-09-24	130.0300	130.0300	130.0300	130.0300	-0.520%	1	4,118	+49.573%
2025-09-19	129.4600	130.7100	129.0900	130.7100	+1.247%	3	4,117	+48.795%
2025-09-18	129.9000	129.9000	129.0100	129.1000	+5.448%	13	4,117	+50.651%
2025-09-17	125.4000	125.4000	122.4300	122.4300	-1.718%	6	4,115	+58.858%
2025-09-11	122.9000	124.9500	122.9000	124.5700	+2.874%	32	4,114	+56.129%
2025-09-10	120.6100	121.0900	120.6100	121.0900	+5.672%	2	4,114	+60.616%
2025-09-05	114.3600	114.5900	114.3600	114.5900	-0.642%	2	4,114	+69.727%
2025-09-04	114.7400	115.3300	114.7400	115.3300	+2.826%	2	4,114	+68.638%
2025-09-03	113.3300	113.3300	112.1600	112.1600	+2.159%	2	4,113	+73.404%
2025-09-02	108.9100	109.7900	107.5900	109.7900	-3.735%	15	4,113	+77.147%
2025-08-26	113.3300	114.2500	112.9000	114.0500	-0.852%	8	4,107	+70.530%
2025-08-25	115.5500	115.5500	114.6200	115.0300	-0.234%	26	4,107	+69.078%
2025-08-22	115.2700	115.3000	115.2700	115.3000	+6.828%	2	4,105	+68.682%
2025-08-21	109.2100	109.5000	107.9100	107.9300	-2.335%	3,365	4,105	+80.200%
2025-08-20	108.9800	110.6100	108.7700	110.5100	-3.821%	949	955	+75.993%
2025-08-18	114.3400	114.9000	114.3400	114.9000	-0.278%	3	31	+69.269%
2025-08-15	116.3400	116.3400	115.2200	115.2200	-0.026%	2	28	+68.799%
2025-08-14	115.2500	115.2500	115.2500	115.2500	-0.216%	1	28	+68.755%
2025-08-13	116.1000	116.1000	114.4600	115.5000	+1.870%	3	27	+68.390%
2025-08-12	113.1000	113.3800	113.1000	113.3800	+3.373%	2	26	+71.538%
2025-08-11	109.6800	109.6800	109.6800	109.6800	+5.787%	8	24	+77.325%
2025-08-04	103.6800	103.6900	103.6800	103.6800	+4.727%	3	16	+87.587%
2025-08-01	99.0000	99.0000	99.0000	99.0000	-11.401%	2	16	+96.455%
2025-07-31	113.5600	113.5600	111.7400	111.7400	-0.170%	4	14	+74.056%
2025-07-29	111.6700	111.9300	111.6700	111.9300	+1.294%	2	12	+73.760%
2025-07-28	111.7800	111.7800	110.4800	110.5000	-1.154%	4	12	+76.009%
2025-07-25	111.7900	111.7900	111.7900	111.7900	+0.803%	4	11	+73.978%
2025-07-24	110.7600	110.9000	110.7600	110.9000	+5.841%	2	7	+75.374%
2025-07-17	104.7800	104.7800	104.7800	104.7800	+2.434%	1	7	+85.617%
2025-07-15	102.2900	102.2900	102.2900	102.2900	+1.488%	1	6	+90.136%
2025-07-07	100.7900	100.7900	100.7900	100.7900	+15.031%	5	5	+92.966%
2025-06-24	87.8100	87.8100	87.6200	87.6200	0.000%	4	0	+121.970%

.dark-mode .jLyl1p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jLyl1p{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C565SPY Sep 18 2026 565.00 Call (SPY260918C00565000)option OPRA

SPY20260918C565
SPY Sep 18 2026 565.00 Call (SPY260918C00565000)
option OPRA