Dark

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

EOD

Sep 10, 2026

179.50-5.690%(-10.83)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	179.5000	179.5000	179.5000	179.5000	-5.690%	1	219	0.000%
2026-09-04	191.8600	191.8600	190.3300	190.3300	+4.807%	2	220	-5.690%
2026-09-01	181.6000	181.6000	181.6000	181.6000	-2.680%	8	220	-1.156%
2026-08-31	187.6700	187.6700	186.6000	186.6000	-2.645%	13	220	-3.805%
2026-08-27	192.5000	192.5000	191.6700	191.6700	+2.646%	4	219	-6.349%
2026-08-25	189.1500	189.1500	186.3400	186.7300	+0.745%	32	225	-3.872%
2026-08-24	185.3500	185.3500	185.3500	185.3500	-1.457%	1	226	-3.156%
2026-08-21	187.5500	188.0900	187.5500	188.0900	-2.026%	2	226	-4.567%
2026-08-19	191.9600	191.9800	191.9600	191.9800	-4.230%	3	225	-6.501%
2026-08-14	200.4600	200.4600	200.4600	200.4600	+2.182%	1	226	-10.456%
2026-08-11	196.1800	196.1800	196.1800	196.1800	+0.235%	2	225	-8.502%
2026-08-10	195.6000	195.7200	195.6000	195.7200	+0.483%	3	223	-8.287%
2026-08-07	194.7600	194.7800	194.7600	194.7800	+1.660%	2	222	-7.845%
2026-08-06	191.6000	191.6000	191.6000	191.6000	+8.512%	1	222	-6.315%
2026-08-03	176.5700	176.5700	176.5700	176.5700	+7.488%	1	221	+1.659%
2026-07-23	164.2700	164.2700	164.2700	164.2700	-1.487%	1	221	+9.271%
2026-07-20	171.6000	171.6000	166.7500	166.7500	-3.741%	6	221	+7.646%
2026-06-30	173.2300	173.2300	173.2300	173.2300	-1.040%	2	221	+3.619%
2026-06-18	175.0500	175.0500	175.0500	175.0500	+0.713%	1	213	+2.542%
2026-06-17	177.1100	177.1100	173.8100	173.8100	-2.731%	11	213	+3.274%
2026-06-16	178.6900	178.6900	178.6900	178.6900	+14.560%	1	213	+0.453%
2026-06-09	164.2300	164.2300	155.9800	155.9800	-14.273%	27	213	+15.079%
2026-06-03	181.9500	181.9500	181.9500	181.9500	+5.283%	5	209	-1.347%
2026-05-13	172.8200	172.8500	172.8100	172.8200	+19.889%	10	204	+3.865%
2026-04-17	144.1500	144.1500	144.1500	144.1500	+5.496%	2	214	+24.523%
2026-04-16	136.6400	136.6400	136.6400	136.6400	+2.222%	1	214	+31.367%
2026-04-15	133.6700	133.6700	133.6700	133.6700	+18.533%	1	214	+34.286%
2026-04-09	112.7700	112.7700	112.7700	112.7700	-0.309%	1	214	+59.174%
2026-04-08	113.1200	113.1200	113.1200	113.1200	+13.369%	1	214	+58.681%
2026-04-01	99.7600	99.8300	98.0800	99.7800	+21.416%	59	214	+79.896%
2026-03-30	82.1800	82.1800	82.1800	82.1800	-3.044%	4	212	+118.423%
2026-03-27	88.7500	88.7500	84.7600	84.7600	-8.948%	6	212	+111.774%
2026-03-26	93.0900	93.0900	93.0900	93.0900	-6.910%	15	208	+92.824%
2026-03-24	98.5000	100.0000	98.5000	100.0000	+5.241%	9	223	+79.500%
2026-03-20	98.1000	98.1000	95.0200	95.0200	-12.141%	2	218	+88.908%
2026-03-18	108.1500	108.1500	108.1500	108.1500	-1.816%	1	218	+65.973%
2026-03-16	110.1500	110.1500	110.1500	110.1500	+3.195%	2	218	+62.960%
2026-03-13	111.1000	113.0600	106.7400	106.7400	-10.566%	19	216	+68.166%
2026-03-10	118.0000	119.3500	118.0000	119.3500	+10.132%	55	225	+50.398%
2026-03-09	108.3700	108.3700	108.3700	108.3700	-7.376%	2	213	+65.636%
2026-03-06	116.5400	117.0000	116.5400	117.0000	-1.291%	78	211	+53.419%
2026-03-05	118.8300	118.8300	118.5300	118.5300	+0.475%	10	133	+51.438%
2026-03-03	117.9700	117.9700	117.9700	117.9700	-4.128%	1	133	+52.157%
2026-02-23	123.0500	123.0500	123.0500	123.0500	+0.861%	1	132	+45.876%
2026-02-13	122.0000	122.0000	122.0000	122.0000	+0.115%	1	131	+47.131%
2026-02-05	122.3400	122.3400	121.8600	121.8600	-10.397%	9	131	+47.300%
2026-02-02	136.0000	136.0000	136.0000	136.0000	-0.795%	1	131	+31.985%
2026-01-28	137.0900	137.0900	137.0900	137.0900	-0.298%	2	131	+30.936%
2026-01-27	137.5000	137.5000	137.5000	137.5000	+8.911%	1	131	+30.545%
2026-01-20	126.2500	126.2500	126.2500	126.2500	-7.401%	1	131	+42.178%
2026-01-15	137.0300	137.0300	136.3400	136.3400	+4.483%	2	131	+31.656%
2026-01-14	130.4900	130.4900	130.4900	130.4900	-2.255%	1	131	+37.558%
2026-01-07	133.5000	133.5000	133.5000	133.5000	+5.027%	1	130	+34.457%
2025-12-31	127.1100	127.1100	127.1100	127.1100	-3.719%	2	128	+41.216%
2025-12-29	131.7100	132.0200	131.7100	132.0200	-1.094%	2	128	+35.964%
2025-12-24	133.4800	133.4800	133.4800	133.4800	+0.938%	1	128	+34.477%
2025-12-23	130.2700	132.2400	130.2300	132.2400	+2.053%	4	128	+35.738%
2025-12-22	129.4500	129.7300	128.5700	129.5800	+2.346%	10	127	+38.524%
2025-12-19	126.5800	126.6400	126.2200	126.6100	+3.019%	17	123	+41.774%
2025-12-18	122.9000	122.9000	122.9000	122.9000	-5.817%	1	117	+46.054%
2025-12-15	130.4900	130.4900	130.4900	130.4900	-1.480%	10	117	+37.558%
2025-12-08	132.4900	132.5000	132.4500	132.4500	+2.144%	10	127	+35.523%
2025-12-02	129.6700	129.6700	129.6700	129.6700	-0.529%	1	117	+38.428%
2025-11-28	129.3600	130.3600	129.3600	130.3600	+10.475%	2	116	+37.696%
2025-11-25	118.0000	118.0000	118.0000	118.0000	-1.073%	1	116	+52.119%
2025-11-19	119.2800	119.2800	119.2800	119.2800	+1.446%	1	116	+50.486%
2025-11-18	117.5800	117.5800	117.5800	117.5800	-7.198%	1	116	+52.662%
2025-11-13	126.7000	126.7000	126.7000	126.7000	-5.236%	1	116	+41.673%
2025-11-12	133.7000	133.7000	133.7000	133.7000	+2.334%	1	115	+34.256%
2025-11-11	130.2800	130.6500	130.2800	130.6500	+6.670%	3	115	+37.390%
2025-11-07	118.4700	122.4800	118.4700	122.4800	-0.938%	2	115	+46.555%
2025-11-06	123.7300	123.7300	123.6400	123.6400	-8.006%	10	114	+45.180%
2025-11-03	134.7000	134.7000	134.4000	134.4000	-0.022%	15	113	+33.557%
2025-10-30	134.9400	134.9400	134.3400	134.4300	-2.946%	3	113	+33.527%
2025-10-28	138.5100	138.5100	138.5100	138.5100	+3.598%	1	113	+29.594%
2025-10-27	133.7000	133.7000	133.7000	133.7000	+4.079%	1	113	+34.256%
2025-10-24	129.0000	129.1400	128.4600	128.4600	+2.719%	15	113	+39.732%
2025-10-23	121.7000	125.0600	121.7000	125.0600	+4.556%	3	102	+43.531%
2025-10-17	115.1700	119.6100	115.1700	119.6100	+1.752%	5	102	+50.071%
2025-10-16	117.5500	117.5500	117.5500	117.5500	-4.818%	1	102	+52.701%
2025-10-15	123.5000	123.5000	123.5000	123.5000	+10.003%	1	102	+45.344%
2025-10-14	112.2700	112.2700	112.2700	112.2700	-4.329%	1	102	+59.882%
2025-10-13	116.5800	117.3500	116.5800	117.3500	+2.615%	2	103	+52.961%
2025-10-10	126.8000	126.8000	114.3600	114.3600	-9.882%	29	102	+56.960%
2025-10-08	126.9000	126.9000	126.9000	126.9000	+2.845%	1	87	+41.450%
2025-10-07	123.6000	123.6000	123.3900	123.3900	-1.947%	10	86	+45.474%
2025-10-06	126.3100	126.3100	125.8400	125.8400	+0.127%	5	86	+42.641%
2025-10-03	125.8700	126.2600	125.6800	125.6800	+2.030%	13	86	+42.823%
2025-10-02	123.1800	123.1800	123.1800	123.1800	+1.017%	1	88	+45.722%
2025-10-01	121.9400	121.9400	121.9400	121.9400	+1.957%	10	88	+47.204%
2025-09-30	118.2000	119.6000	117.4500	119.6000	+0.673%	9	88	+50.084%
2025-09-29	119.8600	119.8600	118.8000	118.8000	+2.467%	14	90	+51.094%
2025-09-25	114.1400	115.9400	114.1400	115.9400	-4.936%	6	100	+54.821%
2025-09-23	121.9600	121.9600	121.9600	121.9600	+0.395%	10	95	+47.179%
2025-09-22	121.4800	121.4800	121.4800	121.4800	+4.275%	1	86	+47.761%
2025-09-19	117.6500	117.6500	116.5000	116.5000	-1.438%	6	86	+54.077%
2025-09-18	118.2000	118.2000	118.2000	118.2000	+3.412%	1	86	+51.861%
2025-09-17	114.3000	114.3000	114.3000	114.3000	-0.996%	1	86	+57.043%
2025-09-16	115.4500	115.4500	115.4500	115.4500	+0.531%	1	86	+55.479%
2025-09-15	114.6700	114.9000	114.6700	114.8400	+2.280%	7	86	+56.304%
2025-09-12	112.2800	112.2800	112.2800	112.2800	+0.071%	3	84	+59.868%
2025-09-11	110.6800	112.2000	110.6800	112.2000	+3.572%	15	87	+59.982%
2025-09-10	108.3300	108.3300	108.3300	108.3300	+2.054%	1	85	+65.697%
2025-09-09	106.1500	106.1500	106.1500	106.1500	+1.414%	1	85	+69.100%
2025-09-08	104.6700	104.6700	104.6700	104.6700	+1.760%	1	85	+71.491%
2025-09-05	102.8600	102.8600	102.8600	102.8600	-0.810%	1	85	+74.509%
2025-09-04	103.7000	103.7000	103.7000	103.7000	+2.836%	1	85	+73.095%
2025-09-03	100.5100	100.9200	100.5100	100.8400	+5.042%	8	84	+78.005%
2025-09-02	96.0000	96.0000	96.0000	96.0000	-6.268%	1	84	+86.979%
2025-08-29	103.5000	103.5000	102.2000	102.4200	-3.577%	5	81	+75.259%
2025-08-28	106.4400	106.5100	106.2200	106.2200	+2.066%	5	81	+68.989%
2025-08-27	104.0700	104.0700	104.0700	104.0700	+2.079%	1	81	+72.480%
2025-08-26	101.1300	101.9500	101.1300	101.9500	-1.096%	16	80	+76.067%
2025-08-25	103.0500	103.0800	103.0500	103.0800	-0.406%	10	79	+74.137%
2025-08-22	103.5000	103.5000	103.5000	103.5000	+6.899%	3	79	+73.430%
2025-08-21	95.7800	96.8200	95.7800	96.8200	-0.227%	16	78	+85.396%
2025-08-20	95.9400	97.1700	94.8300	97.0400	-2.217%	8	80	+84.975%
2025-08-19	100.6800	100.6800	99.2400	99.2400	-3.237%	4	80	+80.875%
2025-08-14	102.5600	102.5600	102.5600	102.5600	-0.389%	1	79	+75.020%
2025-08-13	103.6500	103.6500	102.9600	102.9600	+0.498%	2	79	+74.340%
2025-08-12	98.2500	102.4500	98.2500	102.4500	+4.456%	32	79	+75.207%
2025-08-08	97.6000	98.3400	97.6000	98.0800	+5.304%	23	49	+83.014%
2025-08-07	97.3700	97.3700	93.1400	93.1400	-1.429%	2	49	+92.721%
2025-08-06	94.5600	94.5600	94.4900	94.4900	+3.449%	21	49	+89.967%
2025-08-05	91.3400	91.3400	91.3400	91.3400	-0.986%	1	28	+96.519%
2025-08-04	90.0000	92.2500	90.0000	92.2500	+5.682%	3	29	+94.580%
2025-08-01	87.3000	88.4100	86.7700	87.2900	-11.019%	16	27	+105.636%
2025-07-29	99.0000	99.0000	98.1000	98.1000	-1.910%	2	22	+82.977%
2025-07-28	100.0100	100.0100	100.0100	100.0100	+7.781%	1	23	+79.482%
2025-07-22	92.0400	92.9100	92.0400	92.7900	-1.539%	7	23	+93.448%
2025-07-21	94.6300	94.6300	94.2400	94.2400	+0.867%	22	22	+90.471%
2025-07-18	93.4300	93.4300	93.4300	93.4300	+1.104%	4	12	+92.122%
2025-07-17	92.4100	92.4100	92.4100	92.4100	+0.163%	1	12	+94.243%
2025-07-15	92.2600	92.2600	92.2600	92.2600	+2.854%	1	12	+94.559%
2025-07-14	89.7000	89.7000	89.7000	89.7000	-1.015%	1	12	+100.111%
2025-07-11	90.4400	90.6200	90.4400	90.6200	+2.942%	3	12	+98.080%
2025-07-07	90.4700	90.4700	88.0300	88.0300	-4.211%	6	12	+103.908%
2025-07-03	91.9000	91.9000	91.9000	91.9000	+7.335%	1	8	+95.321%
2025-07-01	85.6200	85.6200	85.6200	85.6200	-1.017%	1	8	+109.647%
2025-06-30	86.5000	86.5000	86.5000	86.5000	+3.382%	1	8	+107.514%
2025-06-27	83.0000	84.1700	83.0000	83.6700	+4.288%	4	7	+114.533%
2025-06-26	80.2300	80.2300	80.2300	80.2300	+6.746%	1	5	+123.732%
2025-06-25	75.1600	75.1600	75.1600	75.1600	-1.597%	1	5	+138.824%
2025-06-24	76.3800	76.3800	76.3800	76.3800	+7.351%	1	5	+135.009%
2025-06-23	72.7400	72.7400	71.1500	71.1500	+2.198%	2	4	+152.284%
2025-06-20	70.7900	70.7900	69.6200	69.6200	0.000%	4	2	+157.828%

.dark-mode .mpn9nj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mpn9nj{ 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