Dark

SPY20260918C575
SPY Sep 18 2026 575.00 Call (SPY260918C00575000)
option OPRA

EOD

Jul 27, 2026

167.000.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	167.0000	167.0000	167.0000	167.0000	0.000%	1	162	0.000%
2026-07-24	167.0000	167.0000	167.0000	167.0000	+0.602%	1	162	0.000%
2026-07-23	169.0000	169.0000	166.0000	166.0000	-4.046%	4	163	+0.602%
2026-07-17	175.4700	175.4700	173.0000	173.0000	-6.486%	2	165	-3.468%
2026-07-10	185.0000	185.0000	185.0000	185.0000	+2.533%	1	167	-9.730%
2026-07-09	180.4300	180.4300	180.4300	180.4300	+0.239%	1	168	-7.443%
2026-07-07	181.1200	181.1200	180.0000	180.0000	+2.191%	2	168	-7.222%
2026-07-02	176.1400	176.1400	176.1400	176.1400	-1.795%	2	169	-5.189%
2026-07-01	179.3600	179.3600	179.3600	179.3600	+6.762%	1	169	-6.891%
2026-06-26	161.5800	168.0000	161.5800	168.0000	+1.818%	5	170	-0.595%
2026-06-25	168.5000	168.5000	165.0000	165.0000	0.000%	4	170	+1.212%
2026-06-24	172.3000	172.3000	165.0000	165.0000	-7.303%	3	170	+1.212%
2026-06-18	176.2500	178.0000	176.2500	178.0000	+0.112%	24	138	-6.180%
2026-06-17	177.9600	177.9600	177.8000	177.8000	+5.576%	7	138	-6.074%
2026-06-10	168.4100	168.4100	168.4100	168.4100	-11.823%	3	138	-0.837%
2026-06-03	190.9900	190.9900	190.9900	190.9900	+4.882%	1	135	-12.561%
2026-05-14	182.1000	182.1000	182.1000	182.1000	+5.412%	3	134	-8.292%
2026-05-08	172.7500	172.7500	172.7500	172.7500	+3.704%	14	137	-3.329%
2026-05-07	166.5800	166.5800	166.5800	166.5800	-0.317%	1	137	+0.252%
2026-05-06	167.1100	167.1100	167.1100	167.1100	+5.432%	1	138	-0.066%
2026-05-05	158.5000	158.5000	158.5000	158.5000	+0.686%	2	138	+5.363%
2026-05-04	157.4200	157.4200	157.4200	157.4200	+2.842%	1	138	+6.086%
2026-04-27	153.0700	153.0700	153.0700	153.0700	+1.010%	1	138	+9.100%
2026-04-24	150.9500	151.5400	150.9500	151.5400	+1.787%	2	138	+10.202%
2026-04-22	147.4500	148.8800	147.4500	148.8800	+0.936%	4	138	+12.171%
2026-04-21	147.5000	147.5000	147.5000	147.5000	-0.075%	1	136	+13.220%
2026-04-20	147.6100	147.6100	147.6100	147.6100	-1.019%	1	136	+13.136%
2026-04-17	145.2500	149.1300	145.2500	149.1300	+6.423%	4	136	+11.983%
2026-04-16	141.0000	141.0000	140.1300	140.1300	+4.388%	12	137	+19.175%
2026-04-14	134.2400	134.2400	134.2400	134.2400	+15.366%	3	137	+24.404%
2026-04-08	118.4400	118.4400	116.3600	116.3600	+12.719%	2	137	+43.520%
2026-04-06	102.6000	103.2300	102.4600	103.2300	+0.949%	9	138	+61.775%
2026-04-01	103.7500	104.0200	102.2200	102.2600	+20.249%	43	131	+63.309%
2026-03-30	85.0400	85.0400	85.0400	85.0400	-13.038%	1	88	+96.378%
2026-03-26	97.7900	97.7900	97.7900	97.7900	-4.623%	1	88	+70.774%
2026-03-24	102.5000	102.5300	102.5000	102.5300	+1.045%	3	89	+62.879%
2026-03-20	102.1100	102.1100	101.1900	101.4700	-7.889%	4	88	+64.581%
2026-03-18	114.5100	114.5100	110.1600	110.1600	-6.644%	2	87	+51.598%
2026-03-17	118.0000	118.0000	118.0000	118.0000	+1.680%	1	86	+41.525%
2026-03-16	116.0500	116.0500	116.0500	116.0500	+1.345%	3	86	+43.903%
2026-03-12	114.5100	114.5100	114.5100	114.5100	-4.773%	5	86	+45.839%
2026-03-06	120.2500	120.2500	120.2500	120.2500	-4.374%	1	91	+38.877%
2026-03-04	125.7500	125.7500	125.7500	125.7500	-0.554%	2	90	+32.803%
2026-02-23	126.5600	126.7300	126.4500	126.4500	-10.319%	4	88	+32.068%
2026-02-02	141.0000	141.0000	141.0000	141.0000	+3.600%	1	90	+18.440%
2026-01-30	138.0600	138.0600	136.1000	136.1000	-3.945%	2	90	+22.704%
2026-01-27	141.3000	141.6900	141.3000	141.6900	+12.097%	5	92	+17.863%
2026-01-20	126.5800	126.5800	126.4000	126.4000	-8.986%	2	92	+32.120%
2026-01-16	138.8800	138.8800	138.8800	138.8800	-1.538%	1	93	+20.248%
2026-01-15	141.0500	141.0500	141.0500	141.0500	+0.199%	4	93	+18.398%
2026-01-07	140.7700	140.7700	140.7700	140.7700	+6.563%	1	93	+18.633%
2025-12-31	132.1000	132.1000	132.1000	132.1000	-2.380%	1	94	+26.419%
2025-12-29	135.3200	135.3200	135.3200	135.3200	+1.076%	1	94	+23.411%
2025-12-22	133.5100	134.1100	133.5100	133.8800	+8.801%	8	93	+24.739%
2025-12-17	123.8400	124.1900	123.0500	123.0500	-5.932%	6	91	+35.717%
2025-12-15	130.8100	130.8100	130.8100	130.8100	-2.996%	1	89	+27.666%
2025-12-08	135.0800	135.6500	134.8500	134.8500	-1.934%	17	88	+23.841%
2025-12-05	137.4800	137.5100	137.4800	137.5100	+2.734%	2	88	+21.446%
2025-12-01	133.8500	133.8500	133.8500	133.8500	+8.680%	1	89	+24.767%
2025-11-14	123.1600	123.1600	123.1600	123.1600	-4.386%	10	89	+35.596%
2025-11-13	135.2900	135.2900	128.8100	128.8100	-3.143%	8	79	+29.648%
2025-11-10	132.9900	132.9900	132.9900	132.9900	+9.529%	1	73	+25.573%
2025-11-07	123.9400	123.9400	121.4200	121.4200	-10.093%	2	73	+37.539%
2025-11-05	135.0500	135.0500	135.0500	135.0500	+2.256%	2	74	+23.658%
2025-11-04	132.0700	132.0700	132.0700	132.0700	-5.671%	1	74	+26.448%
2025-10-31	140.0100	140.0100	140.0100	140.0100	-0.292%	1	75	+19.277%
2025-10-30	140.4200	140.4200	140.4200	140.4200	-0.057%	2	74	+18.929%
2025-10-29	143.4900	143.4900	140.5000	140.5000	-0.987%	48	74	+18.861%
2025-10-28	140.5900	142.0200	140.5900	141.9000	+2.072%	5	92	+17.689%
2025-10-27	138.8400	139.0200	138.8400	139.0200	+7.667%	3	95	+20.127%
2025-10-23	129.1500	129.1500	129.1200	129.1200	+3.049%	2	95	+29.337%
2025-10-22	125.3000	125.3000	125.3000	125.3000	-0.008%	1	96	+33.280%
2025-10-20	125.3100	125.3100	125.3100	125.3100	+3.263%	2	96	+33.269%
2025-10-17	119.5300	121.3500	119.5300	121.3500	-1.924%	5	94	+37.618%
2025-10-14	123.7300	123.7300	123.7300	123.7300	+2.826%	1	94	+34.971%
2025-10-13	120.3300	120.3300	120.3300	120.3300	+3.527%	1	93	+38.785%
2025-10-10	116.2300	116.2300	116.2300	116.2300	-9.934%	1	94	+43.681%
2025-10-07	130.2300	130.2300	129.0500	129.0500	-1.035%	4	94	+29.407%
2025-10-06	129.0900	130.5000	129.0900	130.4000	+2.178%	5	94	+28.067%
2025-10-02	127.6200	127.6200	127.6200	127.6200	+4.231%	1	93	+30.857%
2025-09-29	122.4400	122.4400	122.4400	122.4400	-0.301%	1	93	+36.393%
2025-09-23	123.0000	123.0000	122.8100	122.8100	-2.268%	2	92	+35.982%
2025-09-22	122.2800	125.6600	122.2800	125.6600	+3.339%	3	91	+32.898%
2025-09-19	121.4100	121.6000	121.3700	121.6000	+1.868%	15	91	+37.336%
2025-09-15	119.3000	119.3700	119.3000	119.3700	+2.358%	2	94	+39.901%
2025-09-11	113.0900	116.7400	113.0900	116.6200	+3.616%	18	94	+43.200%
2025-09-10	112.5500	112.5500	112.5500	112.5500	+3.077%	1	94	+48.378%
2025-09-09	109.3700	109.3700	109.1900	109.1900	+0.859%	2	94	+52.944%
2025-09-08	108.8800	108.8800	108.2600	108.2600	+2.480%	3	94	+54.258%
2025-09-05	106.3800	106.3800	105.6400	105.6400	-1.776%	6	94	+58.084%
2025-09-04	107.5500	107.5500	107.5500	107.5500	+5.122%	2	94	+55.277%
2025-09-02	100.8700	102.3100	100.8700	102.3100	-3.898%	3	94	+63.229%
2025-08-29	106.4500	106.4600	106.4500	106.4600	-3.569%	26	68	+56.866%
2025-08-28	110.4000	110.4000	110.4000	110.4000	+1.508%	1	68	+51.268%
2025-08-27	108.1500	108.8800	108.0700	108.7600	+2.199%	8	68	+53.549%
2025-08-26	106.4200	106.4200	106.4200	106.4200	+0.491%	1	66	+56.925%
2025-08-25	106.5700	106.5700	105.9000	105.9000	+0.085%	3	66	+57.696%
2025-08-19	105.8100	105.8100	105.8100	105.8100	-0.330%	3	66	+57.830%
2025-08-18	106.1600	106.1600	106.1600	106.1600	-1.366%	1	66	+57.310%
2025-08-15	107.5100	107.6300	107.5100	107.6300	+1.605%	4	65	+55.161%
2025-08-12	105.9300	105.9300	105.9300	105.9300	+3.863%	1	64	+57.651%
2025-08-11	102.1700	102.1700	101.9900	101.9900	+0.980%	6	64	+63.742%
2025-08-08	100.0200	101.0000	100.0200	101.0000	+1.162%	2	64	+65.347%
2025-08-07	99.8400	99.8400	99.8400	99.8400	+1.505%	2	64	+67.268%
2025-08-06	98.3600	98.3600	98.3600	98.3600	+2.780%	2	64	+69.784%
2025-08-05	95.1600	96.4200	95.1600	95.7000	-0.932%	7	62	+74.504%
2025-08-04	96.7000	96.7000	96.6000	96.6000	+6.061%	2	61	+72.878%
2025-08-01	91.0000	91.3900	90.7000	91.0800	-11.211%	8	61	+83.355%
2025-07-24	102.5800	102.5800	102.5800	102.5800	+1.746%	1	60	+62.800%
2025-07-23	100.8200	100.8200	100.8200	100.8200	+2.867%	1	60	+65.642%
2025-07-21	98.0100	98.0100	98.0100	98.0100	+0.235%	1	60	+70.391%
2025-07-18	97.7800	97.7800	97.7800	97.7800	+1.263%	1	61	+70.792%
2025-07-17	95.7000	96.5600	95.7000	96.5600	+5.277%	2	61	+72.949%
2025-07-16	91.7200	91.7200	91.7200	91.7200	-4.018%	1	60	+82.076%
2025-07-03	93.7000	95.5600	93.7000	95.5600	+7.190%	4	58	+74.759%
2025-07-01	89.1500	89.1500	89.1500	89.1500	+9.319%	1	58	+87.325%
2025-06-24	80.6600	81.5500	80.3500	81.5500	+8.372%	25	57	+104.782%
2025-06-23	75.2500	75.2500	75.2500	75.2500	-2.815%	13	33	+121.927%
2025-06-18	77.4000	77.4300	77.4000	77.4300	0.000%	21	0	+115.679%

.dark-mode .vxYFsZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vxYFsZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C575SPY Sep 18 2026 575.00 Call (SPY260918C00575000)option OPRA

SPY20260918C575
SPY Sep 18 2026 575.00 Call (SPY260918C00575000)
option OPRA