Dark

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

Inactive

Sep 2, 2026

181.53+1.949%(+3.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	181.0800	181.5300	181.0800	181.5300	+1.949%	2	809	0.000%
2026-09-01	178.0600	178.0600	178.0600	178.0600	-4.495%	15	811	+1.949%
2026-08-27	186.4400	186.4400	186.4400	186.4400	+1.913%	1	826	-2.634%
2026-08-26	182.9400	182.9400	182.9400	182.9400	-0.082%	1	826	-0.771%
2026-08-21	183.0900	183.0900	183.0900	183.0900	-0.743%	1	828	-0.852%
2026-08-20	184.4600	184.4600	184.4600	184.4600	-1.358%	7	828	-1.588%
2026-08-19	187.0000	187.0000	187.0000	187.0000	-0.622%	1	828	-2.925%
2026-08-11	188.1700	188.1700	188.1700	188.1700	-1.223%	1	828	-3.529%
2026-08-10	190.5000	190.5000	190.5000	190.5000	-0.016%	2	827	-4.709%
2026-08-04	190.5300	190.5300	190.5300	190.5300	+7.796%	7	827	-4.724%
2026-08-03	176.7500	176.7500	176.7500	176.7500	+11.825%	1	827	+2.704%
2026-07-30	158.0600	158.0600	158.0600	158.0600	-5.018%	1	828	+14.849%
2026-07-02	166.4100	166.4100	166.4100	166.4100	-0.449%	2	831	+9.086%
2026-06-30	167.1600	167.1600	167.1600	167.1600	+4.849%	2	831	+8.597%
2026-06-09	159.4300	159.4300	159.4300	159.4300	-1.889%	1	833	+13.862%
2026-06-08	164.8000	164.8000	162.5000	162.5000	-5.303%	2	833	+11.711%
2026-06-05	171.6000	171.6000	171.6000	171.6000	+5.646%	1	831	+5.787%
2026-05-12	162.5100	162.5100	162.4300	162.4300	-1.024%	2	831	+11.759%
2026-05-11	164.5300	164.5400	163.9600	164.1100	+0.780%	769	831	+10.615%
2026-05-08	162.8400	162.8400	162.8400	162.8400	+3.070%	1	96	+11.478%
2026-05-06	157.9900	157.9900	157.9900	157.9900	+5.137%	1	96	+14.900%
2026-05-05	150.2700	150.2700	150.2700	150.2700	+0.073%	10	96	+20.803%
2026-05-01	150.1600	150.1600	150.1600	150.1600	+7.959%	1	96	+20.891%
2026-04-29	139.0700	139.0900	139.0700	139.0900	-1.557%	2	96	+30.513%
2026-04-27	141.2900	141.2900	141.2900	141.2900	+1.458%	15	96	+28.480%
2026-04-22	139.1600	139.2600	139.1600	139.2600	+2.661%	2	81	+30.353%
2026-04-21	135.6500	135.6500	135.6500	135.6500	+4.435%	1	82	+33.822%
2026-04-16	129.8900	129.8900	129.8900	129.8900	+4.447%	2	82	+39.757%
2026-04-14	124.3600	124.3600	124.3600	124.3600	+7.830%	1	82	+45.971%
2026-04-13	115.0000	115.3300	115.0000	115.3300	+5.643%	10	83	+57.401%
2026-04-08	109.1700	109.1700	109.1700	109.1700	+14.916%	1	83	+66.282%
2026-04-06	95.2100	95.4500	95.0000	95.0000	+1.096%	4	82	+91.084%
2026-04-01	95.5600	95.7200	93.9700	93.9700	+6.954%	45	81	+93.179%
2026-03-31	87.8600	87.8600	87.8600	87.8600	+7.830%	1	43	+106.613%
2026-03-30	81.4800	81.4800	81.4800	81.4800	+2.298%	1	44	+122.791%
2026-03-27	85.0700	85.0700	79.6500	79.6500	-12.569%	2	44	+127.910%
2026-03-26	91.1000	91.1000	91.1000	91.1000	-8.128%	1	45	+99.265%
2026-03-23	99.3300	99.3300	99.1600	99.1600	+6.624%	12	44	+83.068%
2026-03-20	93.0000	93.0000	93.0000	93.0000	-8.653%	1	46	+95.194%
2026-03-13	101.8100	101.8100	101.8100	101.8100	-12.497%	2	46	+78.303%
2026-03-10	116.3800	116.3800	116.3500	116.3500	+4.472%	15	47	+56.021%
2026-03-03	111.3700	111.3700	111.3700	111.3700	-9.536%	1	34	+62.997%
2026-03-02	123.3000	123.3000	123.1100	123.1100	+1.593%	3	35	+47.453%
2026-02-26	121.1800	121.1800	121.1800	121.1800	-3.894%	1	34	+49.802%
2026-02-25	126.0900	126.0900	126.0900	126.0900	+4.155%	1	33	+43.969%
2026-02-18	121.0600	121.0600	121.0600	121.0600	-3.160%	1	33	+49.950%
2026-02-04	125.0100	125.0100	125.0100	125.0100	-6.149%	1	33	+45.212%
2026-01-28	133.2000	133.2000	133.2000	133.2000	+0.279%	1	33	+36.284%
2026-01-27	132.8300	132.8300	132.8300	132.8300	+4.180%	2	33	+36.663%
2026-01-22	127.5000	127.5000	127.5000	127.5000	+0.071%	2	35	+42.376%
2026-01-05	127.4100	127.4100	127.4100	127.4100	+2.667%	1	35	+42.477%
2026-01-02	124.1000	124.1000	124.1000	124.1000	-2.106%	1	35	+46.277%
2025-12-30	126.7700	126.7700	126.7700	126.7700	-0.377%	1	35	+43.196%
2025-12-23	127.2500	127.2500	127.2500	127.2500	+6.450%	2	35	+42.656%
2025-12-18	120.5900	120.5900	119.5400	119.5400	-1.207%	3	35	+51.857%
2025-12-16	121.0000	121.0000	121.0000	121.0000	-1.216%	2	33	+50.025%
2025-12-15	122.5800	122.5800	122.4900	122.4900	+16.924%	4	33	+48.200%
2025-11-20	105.3200	105.3200	104.7600	104.7600	-19.266%	2	37	+73.282%
2025-11-12	129.7600	129.7600	129.7600	129.7600	+3.601%	1	35	+39.897%
2025-11-10	125.2500	125.2500	125.2500	125.2500	-1.672%	2	35	+44.934%
2025-11-04	127.1100	127.4000	127.1100	127.3800	-3.045%	3	33	+42.511%
2025-10-31	131.3800	131.3800	131.3800	131.3800	-2.189%	1	33	+38.172%
2025-10-28	134.3200	134.3200	134.3200	134.3200	+3.038%	1	34	+35.147%
2025-10-27	130.3600	130.3600	130.3600	130.3600	+5.087%	1	32	+39.253%
2025-10-24	124.0500	124.0500	124.0500	124.0500	+3.289%	1	32	+46.336%
2025-10-20	118.0000	120.1000	118.0000	120.1000	+9.620%	4	31	+51.149%
2025-10-14	109.5600	109.5600	109.5600	109.5600	-0.400%	7	31	+65.690%
2025-10-10	109.7000	110.0000	109.6000	110.0000	-9.998%	3	38	+65.027%
2025-10-08	122.2200	122.2200	122.2200	122.2200	+1.125%	1	38	+48.527%
2025-10-06	120.8600	120.8600	120.8600	120.8600	+1.444%	1	38	+50.199%
2025-10-02	119.5900	119.5900	119.1400	119.1400	+5.099%	2	38	+52.367%
2025-09-30	113.3600	113.3600	113.3600	113.3600	-0.500%	5	38	+60.136%
2025-09-26	111.0300	113.9300	111.0300	113.9300	-2.130%	15	41	+59.335%
2025-09-22	116.4100	116.4100	116.4100	116.4100	+2.600%	1	30	+55.940%
2025-09-19	113.0000	113.4600	113.0000	113.4600	+0.782%	8	30	+59.995%
2025-09-18	111.9000	112.5800	111.9000	112.5800	+4.726%	6	24	+61.245%
2025-09-17	109.6500	109.6500	107.5000	107.5000	-2.794%	3	30	+68.865%
2025-09-16	111.1200	111.1200	110.5700	110.5900	+1.973%	6	31	+64.147%
2025-09-12	107.9100	108.4500	107.9100	108.4500	-0.065%	5	27	+67.386%
2025-09-11	106.6900	108.5200	106.6900	108.5200	+7.424%	2	32	+67.278%
2025-09-09	101.0200	101.0200	101.0200	101.0200	+0.020%	1	31	+79.697%
2025-09-08	101.0000	101.0000	101.0000	101.0000	+2.580%	2	30	+79.733%
2025-09-04	98.4600	98.4600	98.4600	98.4600	+5.871%	1	28	+84.369%
2025-09-02	95.0000	95.0000	93.0000	93.0000	-9.197%	2	29	+95.194%
2025-08-28	101.7300	102.4200	101.7300	102.4200	+4.033%	2	27	+77.241%
2025-08-25	98.4500	98.4500	98.4500	98.4500	+7.455%	1	27	+84.388%
2025-08-21	91.6200	91.6200	91.6200	91.6200	-4.013%	1	26	+98.134%
2025-08-19	95.4500	95.4500	95.4500	95.4500	-4.070%	1	25	+90.183%
2025-08-13	98.7700	99.5000	98.7700	99.5000	+8.589%	6	24	+82.442%
2025-08-08	91.6300	91.6300	91.6300	91.6300	+2.095%	1	24	+98.112%
2025-08-07	91.0000	91.0000	89.7500	89.7500	+0.583%	3	25	+102.262%
2025-08-04	89.2300	89.2300	89.2300	89.2300	+5.548%	4	25	+103.441%
2025-08-01	84.5400	84.5400	84.5400	84.5400	-13.060%	1	21	+114.727%
2025-07-31	97.2400	97.2400	97.2400	97.2400	+2.563%	1	21	+86.682%
2025-07-28	96.1800	96.1800	94.8100	94.8100	+1.640%	2	21	+91.467%
2025-07-23	93.2800	93.2800	93.2800	93.2800	+4.809%	1	21	+94.608%
2025-07-18	90.2600	90.2600	89.0000	89.0000	-0.123%	4	21	+103.966%
2025-07-17	89.0100	89.1100	89.0100	89.1100	+3.616%	2	17	+103.715%
2025-07-14	86.0000	86.0000	86.0000	86.0000	-1.703%	1	17	+111.081%
2025-07-10	86.5100	87.4900	86.5100	87.4900	-0.771%	4	16	+107.487%
2025-07-03	88.1700	88.1700	88.1700	88.1700	+7.420%	1	14	+105.886%
2025-07-02	82.1300	82.1300	82.0800	82.0800	-0.989%	2	14	+121.162%
2025-07-01	82.9000	82.9000	82.9000	82.9000	+2.472%	2	13	+118.975%
2025-06-27	80.9000	80.9000	80.9000	80.9000	+10.716%	1	11	+124.388%
2025-06-24	73.0700	73.0700	73.0700	73.0700	0.000%	10	10	+148.433%

.dark-mode .nrWS9y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrWS9y{ 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