Dark

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

EOD

Sep 10, 2026

189.28-2.488%(-4.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	188.0500	189.2800	188.0500	189.2800	-2.488%	10	130	0.000%
2026-09-09	194.1100	194.1100	194.1100	194.1100	-1.984%	1	130	-2.488%
2026-09-08	198.0400	198.0400	198.0400	198.0400	+1.196%	12	130	-4.423%
2026-09-02	195.7000	195.7000	195.7000	195.7000	-0.876%	1	142	-3.281%
2026-08-31	196.2300	197.4300	196.2300	197.4300	-2.801%	7	142	-4.128%
2026-08-28	203.0000	203.1200	203.0000	203.1200	+1.362%	6	142	-6.814%
2026-08-27	200.3900	200.3900	200.3900	200.3900	+0.653%	1	147	-5.544%
2026-08-25	199.0900	199.0900	199.0900	199.0900	+2.097%	30	147	-4.927%
2026-08-24	194.6300	195.7500	194.4200	195.0000	+0.026%	61	147	-2.933%
2026-08-20	194.9500	194.9500	194.9500	194.9500	-5.980%	1	198	-2.908%
2026-08-17	207.3500	207.3500	207.3500	207.3500	-0.614%	1	198	-8.715%
2026-08-14	208.6300	208.6300	208.6300	208.6300	+1.711%	1	197	-9.275%
2026-08-12	205.1200	205.1200	205.1200	205.1200	-0.136%	1	196	-7.722%
2026-08-10	205.7400	205.7400	205.2500	205.4000	+1.895%	14	197	-7.848%
2026-08-06	202.2000	202.3400	201.3800	201.5800	-1.572%	6	185	-6.102%
2026-08-05	204.7000	205.0100	204.4000	204.8000	-0.341%	6	187	-7.578%
2026-08-04	200.5000	205.5000	200.5000	205.5000	+21.879%	5	188	-7.893%
2026-07-29	168.9700	168.9700	168.6100	168.6100	-1.914%	2	189	+12.259%
2026-07-27	171.9000	171.9000	171.9000	171.9000	-1.320%	1	191	+10.111%
2026-07-23	174.2000	174.2000	174.2000	174.2000	-3.704%	1	191	+8.657%
2026-07-08	180.5400	180.9000	180.5400	180.9000	-1.336%	2	191	+4.632%
2026-07-07	182.0000	183.3500	182.0000	183.3500	+2.832%	2	192	+3.234%
2026-07-02	178.3000	178.3000	178.3000	178.3000	-3.098%	1	194	+6.158%
2026-07-01	184.0000	184.0000	184.0000	184.0000	+0.701%	1	194	+2.870%
2026-06-30	182.7200	182.7200	182.7200	182.7200	+6.109%	1	194	+3.590%
2026-06-26	170.2300	172.4000	170.2300	172.2000	-0.926%	3	194	+9.919%
2026-06-23	177.0000	177.0000	173.8100	173.8100	-10.743%	2	197	+8.901%
2026-06-04	195.2200	195.2200	193.6100	194.7300	-0.546%	15	199	-2.799%
2026-06-01	195.8000	195.8000	195.8000	195.8000	+1.241%	1	186	-3.330%
2026-05-29	193.4000	193.4000	193.4000	193.4000	+4.253%	1	186	-2.130%
2026-05-22	185.5100	185.5100	185.5100	185.5100	+4.772%	1	187	+2.032%
2026-05-21	177.0600	177.0600	177.0600	177.0600	-1.628%	50	188	+6.902%
2026-05-15	179.9900	179.9900	179.9900	179.9900	-1.289%	1	188	+5.161%
2026-05-13	182.3400	182.3400	182.3400	182.3400	+6.482%	1	188	+3.806%
2026-05-06	171.2400	171.2400	171.2400	171.2400	+10.792%	1	188	+10.535%
2026-04-17	154.5600	154.5600	154.5600	154.5600	+8.891%	15	187	+22.464%
2026-04-15	141.9400	141.9400	141.9400	141.9400	+3.606%	2	187	+33.352%
2026-04-14	137.5000	137.5000	137.0000	137.0000	+28.602%	3	187	+38.161%
2026-04-06	106.5300	106.5300	106.5300	106.5300	+10.969%	2	189	+77.678%
2026-03-31	96.0000	96.0000	96.0000	96.0000	+4.666%	1	189	+97.167%
2026-03-27	97.1400	97.1400	91.3400	91.7200	-9.600%	22	189	+106.367%
2026-03-26	101.4600	101.4600	101.4600	101.4600	-9.773%	15	189	+86.556%
2026-03-23	112.4500	112.4500	112.4500	112.4500	+8.125%	6	189	+68.324%
2026-03-20	103.1700	104.0000	102.2200	104.0000	-6.475%	12	189	+82.000%
2026-03-19	111.2000	111.2000	111.2000	111.2000	-12.123%	1	181	+70.216%
2026-03-05	126.5400	126.5400	126.5400	126.5400	-7.729%	15	182	+49.581%
2026-02-26	136.6700	137.1400	136.6700	137.1400	+6.475%	9	197	+38.020%
2026-02-17	128.5500	128.8000	128.3300	128.8000	-1.657%	14	197	+46.957%
2026-02-13	130.9700	130.9700	130.9700	130.9700	-9.030%	6	203	+44.522%
2026-01-29	144.1000	144.1000	143.9700	143.9700	+3.145%	2	203	+31.472%
2026-01-22	138.3300	139.5800	138.3300	139.5800	+1.557%	6	202	+35.607%
2026-01-21	136.1300	137.4400	132.9100	137.4400	+1.898%	6	198	+37.718%
2026-01-20	134.8800	134.8800	134.8800	134.8800	-7.673%	1	199	+40.332%
2026-01-12	146.0900	146.0900	146.0900	146.0900	+0.675%	1	198	+29.564%
2026-01-07	145.1100	145.1100	145.1100	145.1100	+2.566%	1	197	+30.439%
2026-01-06	141.4300	141.4800	141.4300	141.4800	+3.127%	2	198	+33.786%
2026-01-02	137.1900	137.1900	137.1900	137.1900	+0.668%	1	200	+37.969%
2025-12-31	136.2900	136.2900	136.2800	136.2800	-2.441%	2	198	+38.891%
2025-12-30	139.7800	139.7800	139.6900	139.6900	+3.551%	7	198	+35.500%
2025-12-19	134.9000	134.9000	134.9000	134.9000	+3.348%	8	192	+40.311%
2025-12-18	133.5000	133.5000	130.5300	130.5300	-1.953%	9	192	+45.009%
2025-12-16	133.1300	133.1300	133.1300	133.1300	+4.621%	1	193	+42.177%
2025-11-17	127.2500	127.2500	127.2500	127.2500	-3.890%	1	193	+48.747%
2025-11-06	132.8600	132.8600	132.4000	132.4000	-7.838%	20	192	+42.961%
2025-11-03	143.6600	143.6600	143.6600	143.6600	+1.620%	10	182	+31.756%
2025-10-31	144.5000	144.5000	141.3700	141.3700	-0.974%	2	182	+33.890%
2025-10-30	143.7800	143.7800	142.7600	142.7600	+3.742%	2	181	+32.586%
2025-10-24	137.5100	137.6100	136.0100	137.6100	+7.921%	57	181	+37.548%
2025-10-22	127.5100	127.5100	127.5100	127.5100	-4.056%	1	134	+48.443%
2025-10-20	130.5700	132.9000	130.5700	132.9000	+6.859%	7	133	+42.423%
2025-10-13	125.0000	125.0000	124.3700	124.3700	-0.893%	2	128	+52.191%
2025-10-10	125.4900	125.4900	125.4900	125.4900	-6.141%	2	128	+50.833%
2025-10-09	133.7000	133.7000	133.7000	133.7000	+2.123%	1	126	+41.571%
2025-10-07	130.9200	130.9200	130.9200	130.9200	-0.743%	1	125	+44.577%
2025-10-01	131.9000	131.9000	131.9000	131.9000	+3.459%	8	125	+43.503%
2025-09-29	127.4900	127.4900	127.4900	127.4900	+1.602%	4	117	+48.467%
2025-09-26	125.0400	126.2400	125.0400	125.4800	+2.316%	7	121	+50.845%
2025-09-25	122.6400	122.6400	122.6400	122.6400	-2.582%	6	114	+54.338%
2025-09-24	125.8900	125.8900	125.8900	125.8900	-3.020%	6	120	+50.353%
2025-09-22	129.6700	129.8100	129.6700	129.8100	+4.265%	2	114	+45.813%
2025-09-18	124.5000	124.5000	124.5000	124.5000	+2.334%	2	114	+52.032%
2025-09-17	121.6600	121.6600	121.6600	121.6600	-1.290%	1	116	+55.581%
2025-09-16	123.2500	123.2500	123.2500	123.2500	+2.011%	6	116	+53.574%
2025-09-12	120.8100	120.8200	120.8100	120.8200	-0.017%	2	122	+56.663%
2025-09-11	118.7800	120.8400	118.6700	120.8400	+6.598%	18	124	+56.637%
2025-09-09	113.6500	113.6500	113.3500	113.3600	+0.926%	25	108	+66.972%
2025-09-08	112.3200	112.3200	112.3200	112.3200	+0.735%	1	115	+68.519%
2025-09-05	111.9000	111.9000	111.5000	111.5000	-1.719%	20	114	+69.758%
2025-09-04	111.7800	113.4500	111.7800	113.4500	+5.732%	6	94	+66.840%
2025-09-03	108.8600	108.8600	107.2900	107.3000	+2.434%	10	88	+76.403%
2025-09-02	104.7500	104.7500	104.7500	104.7500	-5.418%	1	80	+80.697%
2025-08-29	110.6500	110.7500	110.6500	110.7500	-2.800%	2	77	+70.907%
2025-08-28	113.0600	113.9400	113.0600	113.9400	+1.038%	2	77	+66.123%
2025-08-27	112.5400	113.0300	112.0500	112.7700	+1.861%	4	78	+67.846%
2025-08-25	111.1100	111.1100	110.7100	110.7100	-0.476%	2	76	+70.969%
2025-08-22	111.9500	111.9500	111.2400	111.2400	+6.175%	2	74	+70.155%
2025-08-20	104.7700	104.7700	104.7700	104.7700	-4.884%	1	73	+80.662%
2025-08-18	110.5600	110.5600	110.1500	110.1500	-0.900%	3	72	+71.838%
2025-08-15	111.3400	111.6700	111.1500	111.1500	-0.892%	5	69	+70.292%
2025-08-14	111.6800	112.1500	111.6800	112.1500	+0.304%	2	66	+68.774%
2025-08-13	112.4000	112.4000	110.0900	111.8100	+3.089%	9	64	+69.287%
2025-08-12	106.1300	108.4600	106.1300	108.4600	+8.460%	31	56	+74.516%
2025-08-07	100.0000	100.0000	100.0000	100.0000	-2.200%	1	27	+89.280%
2025-08-06	102.2500	102.2500	102.2500	102.2500	+2.199%	1	26	+85.115%
2025-08-04	100.0500	100.0500	100.0500	100.0500	+5.649%	1	25	+89.185%
2025-08-01	98.4800	98.4800	94.7000	94.7000	-9.972%	2	24	+99.873%
2025-07-30	105.1900	105.1900	105.1900	105.1900	-1.966%	1	22	+79.941%
2025-07-28	107.7300	107.7300	107.3000	107.3000	+0.836%	3	23	+76.403%
2025-07-24	106.4100	106.4100	106.4100	106.4100	+3.061%	1	22	+77.878%
2025-07-21	101.1600	103.4000	101.1600	103.2500	+2.512%	4	23	+83.322%
2025-07-18	100.7200	100.7200	100.7200	100.7200	+2.192%	1	21	+87.927%
2025-07-16	98.5600	98.5600	98.5600	98.5600	-1.813%	1	20	+92.045%
2025-07-15	100.3800	100.3800	100.3800	100.3800	+1.179%	3	19	+88.563%
2025-07-10	99.2100	99.2100	99.2100	99.2100	+3.939%	1	22	+90.787%
2025-07-07	95.6800	95.6800	95.4500	95.4500	-2.652%	15	22	+98.303%
2025-07-03	98.0500	98.0500	98.0500	98.0500	+7.229%	1	6	+93.044%
2025-07-01	92.9500	92.9500	91.4400	91.4400	+2.523%	2	6	+106.999%
2025-06-27	90.7900	90.7900	89.1900	89.1900	+0.643%	4	6	+112.221%
2025-06-26	88.6200	88.6200	88.6200	88.6200	+3.383%	1	2	+113.586%
2025-06-24	85.7200	85.7200	85.7200	85.7200	0.000%	1	1	+120.812%

.dark-mode .R6VnkF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R6VnkF{ 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