Dark

SPY20260918C580
SPY Sep 18 2026 580.00 Call (SPY260918C00580000)
option OPRA

EOD

Jul 23, 2026

164.27-1.487%(-2.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	164.2700	164.2700	164.2700	164.2700	-1.487%	1	221	0.000%
2026-07-20	171.6000	171.6000	166.7500	166.7500	-3.741%	6	221	-1.487%
2026-06-30	173.2300	173.2300	173.2300	173.2300	-1.040%	2	221	-5.172%
2026-06-18	175.0500	175.0500	175.0500	175.0500	+0.713%	1	213	-6.158%
2026-06-17	177.1100	177.1100	173.8100	173.8100	-2.731%	11	213	-5.489%
2026-06-16	178.6900	178.6900	178.6900	178.6900	+14.560%	1	213	-8.070%
2026-06-09	164.2300	164.2300	155.9800	155.9800	-14.273%	27	213	+5.315%
2026-06-03	181.9500	181.9500	181.9500	181.9500	+5.283%	5	209	-9.717%
2026-05-13	172.8200	172.8500	172.8100	172.8200	+19.889%	10	204	-4.947%
2026-04-17	144.1500	144.1500	144.1500	144.1500	+5.496%	2	214	+13.958%
2026-04-16	136.6400	136.6400	136.6400	136.6400	+2.222%	1	214	+20.221%
2026-04-15	133.6700	133.6700	133.6700	133.6700	+18.533%	1	214	+22.892%
2026-04-09	112.7700	112.7700	112.7700	112.7700	-0.309%	1	214	+45.668%
2026-04-08	113.1200	113.1200	113.1200	113.1200	+13.369%	1	214	+45.217%
2026-04-01	99.7600	99.8300	98.0800	99.7800	+21.416%	59	214	+64.632%
2026-03-30	82.1800	82.1800	82.1800	82.1800	-3.044%	4	212	+99.890%
2026-03-27	88.7500	88.7500	84.7600	84.7600	-8.948%	6	212	+93.806%
2026-03-26	93.0900	93.0900	93.0900	93.0900	-6.910%	15	208	+76.464%
2026-03-24	98.5000	100.0000	98.5000	100.0000	+5.241%	9	223	+64.270%
2026-03-20	98.1000	98.1000	95.0200	95.0200	-12.141%	2	218	+72.879%
2026-03-18	108.1500	108.1500	108.1500	108.1500	-1.816%	1	218	+51.891%
2026-03-16	110.1500	110.1500	110.1500	110.1500	+3.195%	2	218	+49.133%
2026-03-13	111.1000	113.0600	106.7400	106.7400	-10.566%	19	216	+53.897%
2026-03-10	118.0000	119.3500	118.0000	119.3500	+10.132%	55	225	+37.637%
2026-03-09	108.3700	108.3700	108.3700	108.3700	-7.376%	2	213	+51.583%
2026-03-06	116.5400	117.0000	116.5400	117.0000	-1.291%	78	211	+40.402%
2026-03-05	118.8300	118.8300	118.5300	118.5300	+0.475%	10	133	+38.589%
2026-03-03	117.9700	117.9700	117.9700	117.9700	-4.128%	1	133	+39.247%
2026-02-23	123.0500	123.0500	123.0500	123.0500	+0.861%	1	132	+33.499%
2026-02-13	122.0000	122.0000	122.0000	122.0000	+0.115%	1	131	+34.648%
2026-02-05	122.3400	122.3400	121.8600	121.8600	-10.397%	9	131	+34.802%
2026-02-02	136.0000	136.0000	136.0000	136.0000	-0.795%	1	131	+20.787%
2026-01-28	137.0900	137.0900	137.0900	137.0900	-0.298%	2	131	+19.826%
2026-01-27	137.5000	137.5000	137.5000	137.5000	+8.911%	1	131	+19.469%
2026-01-20	126.2500	126.2500	126.2500	126.2500	-7.401%	1	131	+30.115%
2026-01-15	137.0300	137.0300	136.3400	136.3400	+4.483%	2	131	+20.486%
2026-01-14	130.4900	130.4900	130.4900	130.4900	-2.255%	1	131	+25.887%
2026-01-07	133.5000	133.5000	133.5000	133.5000	+5.027%	1	130	+23.049%
2025-12-31	127.1100	127.1100	127.1100	127.1100	-3.719%	2	128	+29.235%
2025-12-29	131.7100	132.0200	131.7100	132.0200	-1.094%	2	128	+24.428%
2025-12-24	133.4800	133.4800	133.4800	133.4800	+0.938%	1	128	+23.067%
2025-12-23	130.2700	132.2400	130.2300	132.2400	+2.053%	4	128	+24.221%
2025-12-22	129.4500	129.7300	128.5700	129.5800	+2.346%	10	127	+26.771%
2025-12-19	126.5800	126.6400	126.2200	126.6100	+3.019%	17	123	+29.745%
2025-12-18	122.9000	122.9000	122.9000	122.9000	-5.817%	1	117	+33.662%
2025-12-15	130.4900	130.4900	130.4900	130.4900	-1.480%	10	117	+25.887%
2025-12-08	132.4900	132.5000	132.4500	132.4500	+2.144%	10	127	+24.024%
2025-12-02	129.6700	129.6700	129.6700	129.6700	-0.529%	1	117	+26.683%
2025-11-28	129.3600	130.3600	129.3600	130.3600	+10.475%	2	116	+26.013%
2025-11-25	118.0000	118.0000	118.0000	118.0000	-1.073%	1	116	+39.212%
2025-11-19	119.2800	119.2800	119.2800	119.2800	+1.446%	1	116	+37.718%
2025-11-18	117.5800	117.5800	117.5800	117.5800	-7.198%	1	116	+39.709%
2025-11-13	126.7000	126.7000	126.7000	126.7000	-5.236%	1	116	+29.653%
2025-11-12	133.7000	133.7000	133.7000	133.7000	+2.334%	1	115	+22.865%
2025-11-11	130.2800	130.6500	130.2800	130.6500	+6.670%	3	115	+25.733%
2025-11-07	118.4700	122.4800	118.4700	122.4800	-0.938%	2	115	+34.120%
2025-11-06	123.7300	123.7300	123.6400	123.6400	-8.006%	10	114	+32.862%
2025-11-03	134.7000	134.7000	134.4000	134.4000	-0.022%	15	113	+22.225%
2025-10-30	134.9400	134.9400	134.3400	134.4300	-2.946%	3	113	+22.197%
2025-10-28	138.5100	138.5100	138.5100	138.5100	+3.598%	1	113	+18.598%
2025-10-27	133.7000	133.7000	133.7000	133.7000	+4.079%	1	113	+22.865%
2025-10-24	129.0000	129.1400	128.4600	128.4600	+2.719%	15	113	+27.876%
2025-10-23	121.7000	125.0600	121.7000	125.0600	+4.556%	3	102	+31.353%
2025-10-17	115.1700	119.6100	115.1700	119.6100	+1.752%	5	102	+37.338%
2025-10-16	117.5500	117.5500	117.5500	117.5500	-4.818%	1	102	+39.745%
2025-10-15	123.5000	123.5000	123.5000	123.5000	+10.003%	1	102	+33.012%
2025-10-14	112.2700	112.2700	112.2700	112.2700	-4.329%	1	102	+46.317%
2025-10-13	116.5800	117.3500	116.5800	117.3500	+2.615%	2	103	+39.983%
2025-10-10	126.8000	126.8000	114.3600	114.3600	-9.882%	29	102	+43.643%
2025-10-08	126.9000	126.9000	126.9000	126.9000	+2.845%	1	87	+29.448%
2025-10-07	123.6000	123.6000	123.3900	123.3900	-1.947%	10	86	+33.131%
2025-10-06	126.3100	126.3100	125.8400	125.8400	+0.127%	5	86	+30.539%
2025-10-03	125.8700	126.2600	125.6800	125.6800	+2.030%	13	86	+30.705%
2025-10-02	123.1800	123.1800	123.1800	123.1800	+1.017%	1	88	+33.358%
2025-10-01	121.9400	121.9400	121.9400	121.9400	+1.957%	10	88	+34.714%
2025-09-30	118.2000	119.6000	117.4500	119.6000	+0.673%	9	88	+37.349%
2025-09-29	119.8600	119.8600	118.8000	118.8000	+2.467%	14	90	+38.274%
2025-09-25	114.1400	115.9400	114.1400	115.9400	-4.936%	6	100	+41.685%
2025-09-23	121.9600	121.9600	121.9600	121.9600	+0.395%	10	95	+34.692%
2025-09-22	121.4800	121.4800	121.4800	121.4800	+4.275%	1	86	+35.224%
2025-09-19	117.6500	117.6500	116.5000	116.5000	-1.438%	6	86	+41.004%
2025-09-18	118.2000	118.2000	118.2000	118.2000	+3.412%	1	86	+38.976%
2025-09-17	114.3000	114.3000	114.3000	114.3000	-0.996%	1	86	+43.718%
2025-09-16	115.4500	115.4500	115.4500	115.4500	+0.531%	1	86	+42.287%
2025-09-15	114.6700	114.9000	114.6700	114.8400	+2.280%	7	86	+43.042%
2025-09-12	112.2800	112.2800	112.2800	112.2800	+0.071%	3	84	+46.304%
2025-09-11	110.6800	112.2000	110.6800	112.2000	+3.572%	15	87	+46.408%
2025-09-10	108.3300	108.3300	108.3300	108.3300	+2.054%	1	85	+51.639%
2025-09-09	106.1500	106.1500	106.1500	106.1500	+1.414%	1	85	+54.753%
2025-09-08	104.6700	104.6700	104.6700	104.6700	+1.760%	1	85	+56.941%
2025-09-05	102.8600	102.8600	102.8600	102.8600	-0.810%	1	85	+59.703%
2025-09-04	103.7000	103.7000	103.7000	103.7000	+2.836%	1	85	+58.409%
2025-09-03	100.5100	100.9200	100.5100	100.8400	+5.042%	8	84	+62.902%
2025-09-02	96.0000	96.0000	96.0000	96.0000	-6.268%	1	84	+71.115%
2025-08-29	103.5000	103.5000	102.2000	102.4200	-3.577%	5	81	+60.389%
2025-08-28	106.4400	106.5100	106.2200	106.2200	+2.066%	5	81	+54.651%
2025-08-27	104.0700	104.0700	104.0700	104.0700	+2.079%	1	81	+57.846%
2025-08-26	101.1300	101.9500	101.1300	101.9500	-1.096%	16	80	+61.128%
2025-08-25	103.0500	103.0800	103.0500	103.0800	-0.406%	10	79	+59.362%
2025-08-22	103.5000	103.5000	103.5000	103.5000	+6.899%	3	79	+58.715%
2025-08-21	95.7800	96.8200	95.7800	96.8200	-0.227%	16	78	+69.665%
2025-08-20	95.9400	97.1700	94.8300	97.0400	-2.217%	8	80	+69.281%
2025-08-19	100.6800	100.6800	99.2400	99.2400	-3.237%	4	80	+65.528%
2025-08-14	102.5600	102.5600	102.5600	102.5600	-0.389%	1	79	+60.170%
2025-08-13	103.6500	103.6500	102.9600	102.9600	+0.498%	2	79	+59.547%
2025-08-12	98.2500	102.4500	98.2500	102.4500	+4.456%	32	79	+60.342%
2025-08-08	97.6000	98.3400	97.6000	98.0800	+5.304%	23	49	+67.486%
2025-08-07	97.3700	97.3700	93.1400	93.1400	-1.429%	2	49	+76.369%
2025-08-06	94.5600	94.5600	94.4900	94.4900	+3.449%	21	49	+73.849%
2025-08-05	91.3400	91.3400	91.3400	91.3400	-0.986%	1	28	+79.845%
2025-08-04	90.0000	92.2500	90.0000	92.2500	+5.682%	3	29	+78.070%
2025-08-01	87.3000	88.4100	86.7700	87.2900	-11.019%	16	27	+88.189%
2025-07-29	99.0000	99.0000	98.1000	98.1000	-1.910%	2	22	+67.452%
2025-07-28	100.0100	100.0100	100.0100	100.0100	+7.781%	1	23	+64.254%
2025-07-22	92.0400	92.9100	92.0400	92.7900	-1.539%	7	23	+77.034%
2025-07-21	94.6300	94.6300	94.2400	94.2400	+0.867%	22	22	+74.310%
2025-07-18	93.4300	93.4300	93.4300	93.4300	+1.104%	4	12	+75.821%
2025-07-17	92.4100	92.4100	92.4100	92.4100	+0.163%	1	12	+77.762%
2025-07-15	92.2600	92.2600	92.2600	92.2600	+2.854%	1	12	+78.051%
2025-07-14	89.7000	89.7000	89.7000	89.7000	-1.015%	1	12	+83.133%
2025-07-11	90.4400	90.6200	90.4400	90.6200	+2.942%	3	12	+81.273%
2025-07-07	90.4700	90.4700	88.0300	88.0300	-4.211%	6	12	+86.607%
2025-07-03	91.9000	91.9000	91.9000	91.9000	+7.335%	1	8	+78.749%
2025-07-01	85.6200	85.6200	85.6200	85.6200	-1.017%	1	8	+91.859%
2025-06-30	86.5000	86.5000	86.5000	86.5000	+3.382%	1	8	+89.908%
2025-06-27	83.0000	84.1700	83.0000	83.6700	+4.288%	4	7	+96.331%
2025-06-26	80.2300	80.2300	80.2300	80.2300	+6.746%	1	5	+104.749%
2025-06-25	75.1600	75.1600	75.1600	75.1600	-1.597%	1	5	+118.560%
2025-06-24	76.3800	76.3800	76.3800	76.3800	+7.351%	1	5	+115.069%
2025-06-23	72.7400	72.7400	71.1500	71.1500	+2.198%	2	4	+130.878%
2025-06-20	70.7900	70.7900	69.6200	69.6200	0.000%	4	2	+135.952%

.dark-mode .rzFyh0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rzFyh0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C580SPY Sep 18 2026 580.00 Call (SPY260918C00580000)option OPRA

SPY20260918C580
SPY Sep 18 2026 580.00 Call (SPY260918C00580000)
option OPRA