Dark

SPY20260918C585
SPY Sep 18 2026 585.00 Call (SPY260918C00585000)
option OPRA

Inactive

Jul 2, 2026

166.41-0.449%(-0.75)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	166.4100	166.4100	166.4100	166.4100	-0.449%	2	831	0.000%
2026-06-30	167.1600	167.1600	167.1600	167.1600	+4.849%	2	831	-0.449%
2026-06-09	159.4300	159.4300	159.4300	159.4300	-1.889%	1	833	+4.378%
2026-06-08	164.8000	164.8000	162.5000	162.5000	-5.303%	2	833	+2.406%
2026-06-05	171.6000	171.6000	171.6000	171.6000	+5.646%	1	831	-3.024%
2026-05-12	162.5100	162.5100	162.4300	162.4300	-1.024%	2	831	+2.450%
2026-05-11	164.5300	164.5400	163.9600	164.1100	+0.780%	769	831	+1.401%
2026-05-08	162.8400	162.8400	162.8400	162.8400	+3.070%	1	96	+2.192%
2026-05-06	157.9900	157.9900	157.9900	157.9900	+5.137%	1	96	+5.329%
2026-05-05	150.2700	150.2700	150.2700	150.2700	+0.073%	10	96	+10.741%
2026-05-01	150.1600	150.1600	150.1600	150.1600	+7.959%	1	96	+10.822%
2026-04-29	139.0700	139.0900	139.0700	139.0900	-1.557%	2	96	+19.642%
2026-04-27	141.2900	141.2900	141.2900	141.2900	+1.458%	15	96	+17.779%
2026-04-22	139.1600	139.2600	139.1600	139.2600	+2.661%	2	81	+19.496%
2026-04-21	135.6500	135.6500	135.6500	135.6500	+4.435%	1	82	+22.676%
2026-04-16	129.8900	129.8900	129.8900	129.8900	+4.447%	2	82	+28.116%
2026-04-14	124.3600	124.3600	124.3600	124.3600	+7.830%	1	82	+33.813%
2026-04-13	115.0000	115.3300	115.0000	115.3300	+5.643%	10	83	+44.290%
2026-04-08	109.1700	109.1700	109.1700	109.1700	+14.916%	1	83	+52.432%
2026-04-06	95.2100	95.4500	95.0000	95.0000	+1.096%	4	82	+75.168%
2026-04-01	95.5600	95.7200	93.9700	93.9700	+6.954%	45	81	+77.088%
2026-03-31	87.8600	87.8600	87.8600	87.8600	+7.830%	1	43	+89.404%
2026-03-30	81.4800	81.4800	81.4800	81.4800	+2.298%	1	44	+104.234%
2026-03-27	85.0700	85.0700	79.6500	79.6500	-12.569%	2	44	+108.927%
2026-03-26	91.1000	91.1000	91.1000	91.1000	-8.128%	1	45	+82.667%
2026-03-23	99.3300	99.3300	99.1600	99.1600	+6.624%	12	44	+67.820%
2026-03-20	93.0000	93.0000	93.0000	93.0000	-8.653%	1	46	+78.935%
2026-03-13	101.8100	101.8100	101.8100	101.8100	-12.497%	2	46	+63.452%
2026-03-10	116.3800	116.3800	116.3500	116.3500	+4.472%	15	47	+43.025%
2026-03-03	111.3700	111.3700	111.3700	111.3700	-9.536%	1	34	+49.421%
2026-03-02	123.3000	123.3000	123.1100	123.1100	+1.593%	3	35	+35.172%
2026-02-26	121.1800	121.1800	121.1800	121.1800	-3.894%	1	34	+37.325%
2026-02-25	126.0900	126.0900	126.0900	126.0900	+4.155%	1	33	+31.977%
2026-02-18	121.0600	121.0600	121.0600	121.0600	-3.160%	1	33	+37.461%
2026-02-04	125.0100	125.0100	125.0100	125.0100	-6.149%	1	33	+33.117%
2026-01-28	133.2000	133.2000	133.2000	133.2000	+0.279%	1	33	+24.932%
2026-01-27	132.8300	132.8300	132.8300	132.8300	+4.180%	2	33	+25.280%
2026-01-22	127.5000	127.5000	127.5000	127.5000	+0.071%	2	35	+30.518%
2026-01-05	127.4100	127.4100	127.4100	127.4100	+2.667%	1	35	+30.610%
2026-01-02	124.1000	124.1000	124.1000	124.1000	-2.106%	1	35	+34.093%
2025-12-30	126.7700	126.7700	126.7700	126.7700	-0.377%	1	35	+31.269%
2025-12-23	127.2500	127.2500	127.2500	127.2500	+6.450%	2	35	+30.774%
2025-12-18	120.5900	120.5900	119.5400	119.5400	-1.207%	3	35	+39.209%
2025-12-16	121.0000	121.0000	121.0000	121.0000	-1.216%	2	33	+37.529%
2025-12-15	122.5800	122.5800	122.4900	122.4900	+16.924%	4	33	+35.856%
2025-11-20	105.3200	105.3200	104.7600	104.7600	-19.266%	2	37	+58.849%
2025-11-12	129.7600	129.7600	129.7600	129.7600	+3.601%	1	35	+28.244%
2025-11-10	125.2500	125.2500	125.2500	125.2500	-1.672%	2	35	+32.862%
2025-11-04	127.1100	127.4000	127.1100	127.3800	-3.045%	3	33	+30.641%
2025-10-31	131.3800	131.3800	131.3800	131.3800	-2.189%	1	33	+26.663%
2025-10-28	134.3200	134.3200	134.3200	134.3200	+3.038%	1	34	+23.891%
2025-10-27	130.3600	130.3600	130.3600	130.3600	+5.087%	1	32	+27.654%
2025-10-24	124.0500	124.0500	124.0500	124.0500	+3.289%	1	32	+34.148%
2025-10-20	118.0000	120.1000	118.0000	120.1000	+9.620%	4	31	+38.560%
2025-10-14	109.5600	109.5600	109.5600	109.5600	-0.400%	7	31	+51.889%
2025-10-10	109.7000	110.0000	109.6000	110.0000	-9.998%	3	38	+51.282%
2025-10-08	122.2200	122.2200	122.2200	122.2200	+1.125%	1	38	+36.156%
2025-10-06	120.8600	120.8600	120.8600	120.8600	+1.444%	1	38	+37.688%
2025-10-02	119.5900	119.5900	119.1400	119.1400	+5.099%	2	38	+39.676%
2025-09-30	113.3600	113.3600	113.3600	113.3600	-0.500%	5	38	+46.798%
2025-09-26	111.0300	113.9300	111.0300	113.9300	-2.130%	15	41	+46.063%
2025-09-22	116.4100	116.4100	116.4100	116.4100	+2.600%	1	30	+42.952%
2025-09-19	113.0000	113.4600	113.0000	113.4600	+0.782%	8	30	+46.668%
2025-09-18	111.9000	112.5800	111.9000	112.5800	+4.726%	6	24	+47.815%
2025-09-17	109.6500	109.6500	107.5000	107.5000	-2.794%	3	30	+54.800%
2025-09-16	111.1200	111.1200	110.5700	110.5900	+1.973%	6	31	+50.475%
2025-09-12	107.9100	108.4500	107.9100	108.4500	-0.065%	5	27	+53.444%
2025-09-11	106.6900	108.5200	106.6900	108.5200	+7.424%	2	32	+53.345%
2025-09-09	101.0200	101.0200	101.0200	101.0200	+0.020%	1	31	+64.730%
2025-09-08	101.0000	101.0000	101.0000	101.0000	+2.580%	2	30	+64.762%
2025-09-04	98.4600	98.4600	98.4600	98.4600	+5.871%	1	28	+69.013%
2025-09-02	95.0000	95.0000	93.0000	93.0000	-9.197%	2	29	+78.935%
2025-08-28	101.7300	102.4200	101.7300	102.4200	+4.033%	2	27	+62.478%
2025-08-25	98.4500	98.4500	98.4500	98.4500	+7.455%	1	27	+69.030%
2025-08-21	91.6200	91.6200	91.6200	91.6200	-4.013%	1	26	+81.631%
2025-08-19	95.4500	95.4500	95.4500	95.4500	-4.070%	1	25	+74.343%
2025-08-13	98.7700	99.5000	98.7700	99.5000	+8.589%	6	24	+67.246%
2025-08-08	91.6300	91.6300	91.6300	91.6300	+2.095%	1	24	+81.611%
2025-08-07	91.0000	91.0000	89.7500	89.7500	+0.583%	3	25	+85.415%
2025-08-04	89.2300	89.2300	89.2300	89.2300	+5.548%	4	25	+86.496%
2025-08-01	84.5400	84.5400	84.5400	84.5400	-13.060%	1	21	+96.842%
2025-07-31	97.2400	97.2400	97.2400	97.2400	+2.563%	1	21	+71.133%
2025-07-28	96.1800	96.1800	94.8100	94.8100	+1.640%	2	21	+75.519%
2025-07-23	93.2800	93.2800	93.2800	93.2800	+4.809%	1	21	+78.398%
2025-07-18	90.2600	90.2600	89.0000	89.0000	-0.123%	4	21	+86.978%
2025-07-17	89.0100	89.1100	89.0100	89.1100	+3.616%	2	17	+86.747%
2025-07-14	86.0000	86.0000	86.0000	86.0000	-1.703%	1	17	+93.500%
2025-07-10	86.5100	87.4900	86.5100	87.4900	-0.771%	4	16	+90.205%
2025-07-03	88.1700	88.1700	88.1700	88.1700	+7.420%	1	14	+88.738%
2025-07-02	82.1300	82.1300	82.0800	82.0800	-0.989%	2	14	+102.741%
2025-07-01	82.9000	82.9000	82.9000	82.9000	+2.472%	2	13	+100.736%
2025-06-27	80.9000	80.9000	80.9000	80.9000	+10.716%	1	11	+105.698%
2025-06-24	73.0700	73.0700	73.0700	73.0700	0.000%	10	10	+127.741%

.dark-mode .XD8qGJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XD8qGJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C585SPY Sep 18 2026 585.00 Call (SPY260918C00585000)option OPRA

SPY20260918C585
SPY Sep 18 2026 585.00 Call (SPY260918C00585000)
option OPRA