Dark

SPY20260918C570
SPY Sep 18 2026 570.00 Call (SPY260918C00570000)
option OPRA

EOD

Jul 27, 2026

171.90-1.320%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	171.9000	171.9000	171.9000	171.9000	-1.320%	1	191	0.000%
2026-07-23	174.2000	174.2000	174.2000	174.2000	-3.704%	1	191	-1.320%
2026-07-08	180.5400	180.9000	180.5400	180.9000	-1.336%	2	191	-4.975%
2026-07-07	182.0000	183.3500	182.0000	183.3500	+2.832%	2	192	-6.245%
2026-07-02	178.3000	178.3000	178.3000	178.3000	-3.098%	1	194	-3.589%
2026-07-01	184.0000	184.0000	184.0000	184.0000	+0.701%	1	194	-6.576%
2026-06-30	182.7200	182.7200	182.7200	182.7200	+6.109%	1	194	-5.922%
2026-06-26	170.2300	172.4000	170.2300	172.2000	-0.926%	3	194	-0.174%
2026-06-23	177.0000	177.0000	173.8100	173.8100	-10.743%	2	197	-1.099%
2026-06-04	195.2200	195.2200	193.6100	194.7300	-0.546%	15	199	-11.724%
2026-06-01	195.8000	195.8000	195.8000	195.8000	+1.241%	1	186	-12.206%
2026-05-29	193.4000	193.4000	193.4000	193.4000	+4.253%	1	186	-11.117%
2026-05-22	185.5100	185.5100	185.5100	185.5100	+4.772%	1	187	-7.337%
2026-05-21	177.0600	177.0600	177.0600	177.0600	-1.628%	50	188	-2.914%
2026-05-15	179.9900	179.9900	179.9900	179.9900	-1.289%	1	188	-4.495%
2026-05-13	182.3400	182.3400	182.3400	182.3400	+6.482%	1	188	-5.726%
2026-05-06	171.2400	171.2400	171.2400	171.2400	+10.792%	1	188	+0.385%
2026-04-17	154.5600	154.5600	154.5600	154.5600	+8.891%	15	187	+11.219%
2026-04-15	141.9400	141.9400	141.9400	141.9400	+3.606%	2	187	+21.108%
2026-04-14	137.5000	137.5000	137.0000	137.0000	+28.602%	3	187	+25.474%
2026-04-06	106.5300	106.5300	106.5300	106.5300	+10.969%	2	189	+61.363%
2026-03-31	96.0000	96.0000	96.0000	96.0000	+4.666%	1	189	+79.063%
2026-03-27	97.1400	97.1400	91.3400	91.7200	-9.600%	22	189	+87.418%
2026-03-26	101.4600	101.4600	101.4600	101.4600	-9.773%	15	189	+69.426%
2026-03-23	112.4500	112.4500	112.4500	112.4500	+8.125%	6	189	+52.868%
2026-03-20	103.1700	104.0000	102.2200	104.0000	-6.475%	12	189	+65.288%
2026-03-19	111.2000	111.2000	111.2000	111.2000	-12.123%	1	181	+54.586%
2026-03-05	126.5400	126.5400	126.5400	126.5400	-7.729%	15	182	+35.846%
2026-02-26	136.6700	137.1400	136.6700	137.1400	+6.475%	9	197	+25.346%
2026-02-17	128.5500	128.8000	128.3300	128.8000	-1.657%	14	197	+33.463%
2026-02-13	130.9700	130.9700	130.9700	130.9700	-9.030%	6	203	+31.251%
2026-01-29	144.1000	144.1000	143.9700	143.9700	+3.145%	2	203	+19.400%
2026-01-22	138.3300	139.5800	138.3300	139.5800	+1.557%	6	202	+23.155%
2026-01-21	136.1300	137.4400	132.9100	137.4400	+1.898%	6	198	+25.073%
2026-01-20	134.8800	134.8800	134.8800	134.8800	-7.673%	1	199	+27.447%
2026-01-12	146.0900	146.0900	146.0900	146.0900	+0.675%	1	198	+17.667%
2026-01-07	145.1100	145.1100	145.1100	145.1100	+2.566%	1	197	+18.462%
2026-01-06	141.4300	141.4800	141.4300	141.4800	+3.127%	2	198	+21.501%
2026-01-02	137.1900	137.1900	137.1900	137.1900	+0.668%	1	200	+25.301%
2025-12-31	136.2900	136.2900	136.2800	136.2800	-2.441%	2	198	+26.137%
2025-12-30	139.7800	139.7800	139.6900	139.6900	+3.551%	7	198	+23.058%
2025-12-19	134.9000	134.9000	134.9000	134.9000	+3.348%	8	192	+27.428%
2025-12-18	133.5000	133.5000	130.5300	130.5300	-1.953%	9	192	+31.694%
2025-12-16	133.1300	133.1300	133.1300	133.1300	+4.621%	1	193	+29.122%
2025-11-17	127.2500	127.2500	127.2500	127.2500	-3.890%	1	193	+35.088%
2025-11-06	132.8600	132.8600	132.4000	132.4000	-7.838%	20	192	+29.834%
2025-11-03	143.6600	143.6600	143.6600	143.6600	+1.620%	10	182	+19.658%
2025-10-31	144.5000	144.5000	141.3700	141.3700	-0.974%	2	182	+21.596%
2025-10-30	143.7800	143.7800	142.7600	142.7600	+3.742%	2	181	+20.412%
2025-10-24	137.5100	137.6100	136.0100	137.6100	+7.921%	57	181	+24.918%
2025-10-22	127.5100	127.5100	127.5100	127.5100	-4.056%	1	134	+34.813%
2025-10-20	130.5700	132.9000	130.5700	132.9000	+6.859%	7	133	+29.345%
2025-10-13	125.0000	125.0000	124.3700	124.3700	-0.893%	2	128	+38.217%
2025-10-10	125.4900	125.4900	125.4900	125.4900	-6.141%	2	128	+36.983%
2025-10-09	133.7000	133.7000	133.7000	133.7000	+2.123%	1	126	+28.571%
2025-10-07	130.9200	130.9200	130.9200	130.9200	-0.743%	1	125	+31.302%
2025-10-01	131.9000	131.9000	131.9000	131.9000	+3.459%	8	125	+30.326%
2025-09-29	127.4900	127.4900	127.4900	127.4900	+1.602%	4	117	+34.834%
2025-09-26	125.0400	126.2400	125.0400	125.4800	+2.316%	7	121	+36.994%
2025-09-25	122.6400	122.6400	122.6400	122.6400	-2.582%	6	114	+40.166%
2025-09-24	125.8900	125.8900	125.8900	125.8900	-3.020%	6	120	+36.548%
2025-09-22	129.6700	129.8100	129.6700	129.8100	+4.265%	2	114	+32.424%
2025-09-18	124.5000	124.5000	124.5000	124.5000	+2.334%	2	114	+38.072%
2025-09-17	121.6600	121.6600	121.6600	121.6600	-1.290%	1	116	+41.295%
2025-09-16	123.2500	123.2500	123.2500	123.2500	+2.011%	6	116	+39.473%
2025-09-12	120.8100	120.8200	120.8100	120.8200	-0.017%	2	122	+42.278%
2025-09-11	118.7800	120.8400	118.6700	120.8400	+6.598%	18	124	+42.254%
2025-09-09	113.6500	113.6500	113.3500	113.3600	+0.926%	25	108	+51.641%
2025-09-08	112.3200	112.3200	112.3200	112.3200	+0.735%	1	115	+53.045%
2025-09-05	111.9000	111.9000	111.5000	111.5000	-1.719%	20	114	+54.170%
2025-09-04	111.7800	113.4500	111.7800	113.4500	+5.732%	6	94	+51.520%
2025-09-03	108.8600	108.8600	107.2900	107.3000	+2.434%	10	88	+60.205%
2025-09-02	104.7500	104.7500	104.7500	104.7500	-5.418%	1	80	+64.105%
2025-08-29	110.6500	110.7500	110.6500	110.7500	-2.800%	2	77	+55.214%
2025-08-28	113.0600	113.9400	113.0600	113.9400	+1.038%	2	77	+50.869%
2025-08-27	112.5400	113.0300	112.0500	112.7700	+1.861%	4	78	+52.434%
2025-08-25	111.1100	111.1100	110.7100	110.7100	-0.476%	2	76	+55.271%
2025-08-22	111.9500	111.9500	111.2400	111.2400	+6.175%	2	74	+54.531%
2025-08-20	104.7700	104.7700	104.7700	104.7700	-4.884%	1	73	+64.074%
2025-08-18	110.5600	110.5600	110.1500	110.1500	-0.900%	3	72	+56.060%
2025-08-15	111.3400	111.6700	111.1500	111.1500	-0.892%	5	69	+54.656%
2025-08-14	111.6800	112.1500	111.6800	112.1500	+0.304%	2	66	+53.277%
2025-08-13	112.4000	112.4000	110.0900	111.8100	+3.089%	9	64	+53.743%
2025-08-12	106.1300	108.4600	106.1300	108.4600	+8.460%	31	56	+58.492%
2025-08-07	100.0000	100.0000	100.0000	100.0000	-2.200%	1	27	+71.900%
2025-08-06	102.2500	102.2500	102.2500	102.2500	+2.199%	1	26	+68.117%
2025-08-04	100.0500	100.0500	100.0500	100.0500	+5.649%	1	25	+71.814%
2025-08-01	98.4800	98.4800	94.7000	94.7000	-9.972%	2	24	+81.521%
2025-07-30	105.1900	105.1900	105.1900	105.1900	-1.966%	1	22	+63.419%
2025-07-28	107.7300	107.7300	107.3000	107.3000	+0.836%	3	23	+60.205%
2025-07-24	106.4100	106.4100	106.4100	106.4100	+3.061%	1	22	+61.545%
2025-07-21	101.1600	103.4000	101.1600	103.2500	+2.512%	4	23	+66.489%
2025-07-18	100.7200	100.7200	100.7200	100.7200	+2.192%	1	21	+70.671%
2025-07-16	98.5600	98.5600	98.5600	98.5600	-1.813%	1	20	+74.412%
2025-07-15	100.3800	100.3800	100.3800	100.3800	+1.179%	3	19	+71.249%
2025-07-10	99.2100	99.2100	99.2100	99.2100	+3.939%	1	22	+73.269%
2025-07-07	95.6800	95.6800	95.4500	95.4500	-2.652%	15	22	+80.094%
2025-07-03	98.0500	98.0500	98.0500	98.0500	+7.229%	1	6	+75.319%
2025-07-01	92.9500	92.9500	91.4400	91.4400	+2.523%	2	6	+87.992%
2025-06-27	90.7900	90.7900	89.1900	89.1900	+0.643%	4	6	+92.735%
2025-06-26	88.6200	88.6200	88.6200	88.6200	+3.383%	1	2	+93.974%
2025-06-24	85.7200	85.7200	85.7200	85.7200	0.000%	1	1	+100.537%

.dark-mode .s1yVGL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1yVGL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C570SPY Sep 18 2026 570.00 Call (SPY260918C00570000)option OPRA

SPY20260918C570
SPY Sep 18 2026 570.00 Call (SPY260918C00570000)
option OPRA