Dark

SPY20260918C590
SPY Sep 18 2026 590.00 Call (SPY260918C00590000)
option OPRA

EOD

Sep 9, 2026

174.56-4.893%(-8.98)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	174.5600	174.5600	174.5600	174.5600	-4.893%	1	111	0.000%
2026-09-04	183.5400	183.5400	183.5400	183.5400	+5.313%	1	113	-4.893%
2026-09-01	174.2800	174.2800	174.2800	174.2800	-1.598%	10	113	+0.161%
2026-08-31	177.1100	177.1100	177.1100	177.1100	-2.601%	1	113	-1.440%
2026-08-27	181.8400	181.8400	181.8400	181.8400	+2.215%	5	114	-4.004%
2026-08-25	177.9000	177.9000	177.9000	177.9000	+0.011%	1	121	-1.877%
2026-08-21	176.5600	177.8800	176.5600	177.8800	-0.039%	6	121	-1.866%
2026-08-20	177.9500	177.9500	177.9500	177.9500	-6.642%	2	121	-1.905%
2026-08-14	190.5000	190.6100	190.5000	190.6100	+3.205%	4	119	-8.420%
2026-08-12	184.6100	184.6900	184.6100	184.6900	+0.577%	6	115	-5.485%
2026-08-11	183.6300	183.6300	183.6300	183.6300	-1.274%	10	111	-4.939%
2026-08-10	186.0000	186.0000	186.0000	186.0000	+0.070%	1	101	-6.151%
2026-08-07	185.8700	185.8700	185.8700	185.8700	+1.347%	1	102	-6.085%
2026-08-06	183.4000	183.4000	183.4000	183.4000	+8.579%	4	103	-4.820%
2026-08-03	168.9100	168.9100	168.9100	168.9100	+10.746%	1	99	+3.345%
2026-07-23	156.0000	156.0000	152.5200	152.5200	-4.657%	2	98	+14.451%
2026-07-21	159.9700	159.9700	159.9700	159.9700	-3.019%	3	99	+9.120%
2026-07-01	164.9500	164.9500	164.9500	164.9500	-0.925%	1	102	+5.826%
2026-06-17	166.4900	166.4900	166.4900	166.4900	-0.781%	5	108	+4.847%
2026-06-05	167.8000	167.8000	167.8000	167.8000	-4.469%	3	108	+4.029%
2026-06-04	171.2500	175.6500	171.2500	175.6500	+4.716%	10	108	-0.621%
2026-05-26	167.7400	167.7400	167.7400	167.7400	+7.844%	1	108	+4.066%
2026-05-19	155.5400	155.5400	155.5400	155.5400	+0.206%	5	108	+12.228%
2026-05-18	155.2200	155.2200	155.2200	155.2200	-7.640%	1	104	+12.460%
2026-05-14	168.5000	168.9800	168.0600	168.0600	+8.657%	4	104	+3.868%
2026-05-12	154.6700	154.6700	154.6700	154.6700	-2.170%	1	105	+12.860%
2026-05-08	158.1000	158.1000	158.1000	158.1000	+8.563%	1	105	+10.411%
2026-05-05	145.6300	145.6300	145.6300	145.6300	+9.013%	1	105	+19.865%
2026-04-29	134.3700	134.4300	133.5900	133.5900	-0.514%	5	106	+30.668%
2026-04-22	134.6300	134.6300	134.2800	134.2800	-1.010%	3	107	+29.997%
2026-04-17	135.1500	135.6500	135.1500	135.6500	+7.488%	6	107	+28.684%
2026-04-16	125.6800	127.4500	125.6800	126.2000	+5.307%	16	107	+38.320%
2026-04-14	119.8400	119.8400	119.8400	119.8400	+13.078%	1	106	+45.661%
2026-04-13	105.9800	105.9800	105.9800	105.9800	-1.322%	1	105	+64.710%
2026-04-10	107.4000	107.4000	107.4000	107.4000	+2.726%	1	105	+62.533%
2026-04-08	103.3900	104.5500	103.3900	104.5500	+14.979%	4	104	+66.963%
2026-04-06	90.3200	90.9300	90.3200	90.9300	+2.123%	3	105	+91.972%
2026-04-02	89.0400	89.0400	89.0400	89.0400	-1.012%	2	106	+96.047%
2026-04-01	89.1900	91.5800	89.1900	89.9500	+14.208%	43	106	+94.063%
2026-03-31	78.7600	78.7600	78.7600	78.7600	+4.539%	2	102	+121.635%
2026-03-30	77.9900	77.9900	75.1100	75.3400	-2.987%	6	102	+131.696%
2026-03-27	77.6600	77.6600	77.6600	77.6600	-10.971%	2	100	+124.775%
2026-03-20	90.3300	90.3300	87.2300	87.2300	-9.989%	7	98	+100.115%
2026-03-18	96.9100	96.9100	96.9100	96.9100	-6.286%	3	98	+80.126%
2026-03-17	102.8400	103.4100	102.8400	103.4100	+0.711%	2	98	+68.804%
2026-03-13	102.6800	102.6800	102.6800	102.6800	-1.497%	1	97	+70.004%
2026-03-12	104.2400	104.2400	104.2400	104.2400	-6.987%	1	97	+67.460%
2026-03-10	112.0900	112.0900	112.0700	112.0700	+1.238%	14	96	+55.760%
2026-03-03	110.7000	110.7000	110.7000	110.7000	-2.937%	3	101	+57.687%
2026-03-02	114.0500	114.0500	114.0500	114.0500	-7.540%	6	102	+53.056%
2026-02-25	123.3500	123.3500	123.3500	123.3500	+7.616%	8	100	+41.516%
2026-02-23	114.6200	114.6200	114.6200	114.6200	-4.603%	6	100	+52.295%
2026-02-20	120.0100	120.1500	119.7700	120.1500	-3.517%	7	94	+45.285%
2026-02-10	124.5300	124.5300	124.5300	124.5300	+8.485%	1	90	+40.175%
2026-02-05	113.7400	114.7900	113.7400	114.7900	-3.917%	6	90	+52.069%
2026-02-04	119.4700	119.4700	119.4700	119.4700	-6.313%	1	85	+46.112%
2026-02-02	127.5200	127.5200	127.5200	127.5200	+3.305%	1	86	+36.888%
2026-01-30	121.5000	123.4400	121.5000	123.4400	-4.154%	4	86	+41.413%
2026-01-28	128.7900	128.7900	128.7900	128.7900	+3.131%	1	85	+35.538%
2026-01-26	124.8800	124.8800	124.8800	124.8800	+2.193%	3	85	+39.782%
2026-01-23	122.2000	122.2000	122.2000	122.2000	-0.065%	1	85	+42.848%
2026-01-22	122.2800	122.2800	122.2800	122.2800	+4.174%	5	85	+42.754%
2026-01-20	117.3800	117.3800	117.3800	117.3800	-4.383%	2	80	+48.714%
2026-01-14	122.5000	122.7600	122.5000	122.7600	-3.665%	7	82	+42.196%
2026-01-09	127.3200	127.4300	127.3200	127.4300	+0.672%	2	80	+36.985%
2026-01-07	126.9900	126.9900	126.5800	126.5800	+1.842%	17	82	+37.905%
2026-01-06	124.2900	124.2900	124.2900	124.2900	+5.878%	1	67	+40.446%
2026-01-02	117.3900	117.3900	117.3900	117.3900	-1.062%	10	67	+48.701%
2025-12-31	118.6500	118.6500	118.6500	118.6500	-5.473%	2	77	+47.122%
2025-12-26	125.5200	125.5200	125.5200	125.5200	+8.694%	2	77	+39.069%
2025-12-18	115.6500	115.6500	115.4600	115.4800	-6.160%	24	75	+51.160%
2025-12-08	122.7500	123.0600	122.7500	123.0600	+3.134%	3	69	+41.850%
2025-12-01	119.3200	119.3200	119.3200	119.3200	+9.770%	5	71	+46.296%
2025-11-18	108.7000	108.7000	108.7000	108.7000	-6.139%	2	73	+60.589%
2025-11-17	115.8700	115.8700	115.8100	115.8100	+5.666%	6	75	+50.730%
2025-11-14	109.6000	109.6000	109.6000	109.6000	-5.297%	1	72	+59.270%
2025-11-13	115.7300	115.7300	115.7300	115.7300	-6.790%	1	72	+50.834%
2025-11-11	124.1600	124.1600	124.1600	124.1600	+4.126%	1	73	+40.593%
2025-11-10	119.2400	119.2400	119.2400	119.2400	+8.786%	1	73	+46.394%
2025-11-07	111.9600	111.9600	109.6100	109.6100	-14.186%	4	72	+59.256%
2025-10-30	127.7300	127.7300	127.7300	127.7300	+0.741%	3	72	+36.663%
2025-10-29	126.7900	126.7900	126.7900	126.7900	-2.902%	1	72	+37.676%
2025-10-28	127.7100	130.5800	127.7100	130.5800	+4.406%	7	72	+33.681%
2025-10-27	125.0700	125.0700	125.0700	125.0700	+4.364%	10	79	+39.570%
2025-10-24	119.8400	119.8400	119.8400	119.8400	+6.109%	1	79	+45.661%
2025-10-22	112.9200	112.9400	112.9200	112.9400	-2.947%	27	78	+54.560%
2025-10-21	116.3700	116.3700	116.3700	116.3700	+2.133%	1	59	+50.004%
2025-10-20	113.9400	113.9400	113.9400	113.9400	+2.188%	1	59	+53.203%
2025-10-14	111.5000	111.5000	111.5000	111.5000	+1.419%	1	60	+56.556%
2025-10-13	109.9400	109.9400	109.9400	109.9400	-7.271%	1	61	+58.778%
2025-10-08	118.7200	118.7200	118.5600	118.5600	+0.475%	4	61	+47.233%
2025-10-06	118.0600	118.0600	118.0000	118.0000	+1.418%	7	62	+47.932%
2025-10-03	117.7800	118.2900	116.3500	116.3500	+1.740%	4	62	+50.030%
2025-10-01	113.8900	114.3600	113.7100	114.3600	+3.297%	6	61	+52.641%
2025-09-30	109.9000	110.7100	109.9000	110.7100	+0.054%	3	62	+57.673%
2025-09-29	112.1300	112.1300	110.6500	110.6500	+4.220%	2	61	+57.759%
2025-09-25	107.4000	107.4000	106.1700	106.1700	-3.200%	2	62	+64.416%
2025-09-24	110.2500	110.2500	109.3400	109.6800	-2.106%	3	60	+59.154%
2025-09-23	113.1500	113.1500	112.0400	112.0400	-1.934%	6	57	+55.801%
2025-09-22	110.7500	114.2500	110.7500	114.2500	+2.761%	8	53	+52.788%
2025-09-19	110.9100	111.1800	110.9100	111.1800	+2.234%	4	53	+57.007%
2025-09-18	108.7500	108.7500	108.7500	108.7500	+1.712%	3	53	+60.515%
2025-09-16	107.0000	107.0000	106.9200	106.9200	-0.084%	3	50	+63.262%
2025-09-15	107.0100	107.0100	107.0100	107.0100	+1.992%	1	47	+63.125%
2025-09-12	104.6600	104.9900	104.3800	104.9200	+2.311%	10	47	+66.374%
2025-09-11	102.5500	102.5500	102.5500	102.5500	+2.478%	1	46	+70.219%
2025-09-10	100.0700	100.0700	100.0700	100.0700	+2.720%	1	45	+74.438%
2025-09-09	96.9600	97.4200	96.5500	97.4200	+0.123%	14	45	+79.183%
2025-09-08	97.3000	97.3000	97.3000	97.3000	+7.859%	1	53	+79.404%
2025-09-02	90.2000	90.2100	90.2000	90.2100	-6.021%	2	54	+93.504%
2025-08-27	95.9900	95.9900	95.9900	95.9900	+2.839%	1	53	+81.852%
2025-08-26	93.3400	93.3400	93.3400	93.3400	+4.000%	2	50	+87.015%
2025-08-20	89.7500	89.7500	89.7500	89.7500	-5.067%	1	50	+94.496%
2025-08-18	94.5400	94.5400	94.5400	94.5400	-0.463%	1	49	+84.641%
2025-08-15	94.9800	94.9800	94.9800	94.9800	-0.783%	1	48	+83.786%
2025-08-13	95.7300	95.7300	95.7300	95.7300	+6.853%	10	47	+82.346%
2025-08-11	89.5900	89.5900	89.5900	89.5900	+0.550%	1	40	+94.843%
2025-08-07	89.1000	89.1000	89.1000	89.1000	+5.694%	1	41	+95.915%
2025-08-05	85.7100	85.7100	84.3000	84.3000	-0.201%	6	41	+107.070%
2025-08-04	84.0500	84.4700	84.0500	84.4700	+4.529%	2	37	+106.653%
2025-08-01	80.2300	81.0000	79.6500	80.8100	-5.463%	6	38	+116.013%
2025-07-18	85.4800	85.4800	85.4800	85.4800	-0.950%	1	32	+104.212%
2025-07-17	86.3000	86.3000	86.3000	86.3000	+1.997%	1	32	+102.271%
2025-07-15	84.6100	84.6100	84.6100	84.6100	+0.906%	1	31	+106.311%
2025-07-14	83.9100	83.9300	83.8500	83.8500	+0.988%	10	31	+108.181%
2025-07-11	82.8000	83.0300	82.8000	83.0300	-0.860%	17	27	+110.237%
2025-07-10	84.9700	84.9700	83.7500	83.7500	+3.382%	7	26	+108.430%
2025-07-08	81.0100	81.0100	81.0100	81.0100	+0.260%	3	27	+115.480%
2025-07-07	83.0000	83.0000	80.8000	80.8000	-4.038%	2	25	+116.040%
2025-07-03	84.2000	84.2000	84.2000	84.2000	+5.027%	1	25	+107.316%
2025-07-02	77.7800	80.2000	77.7800	80.1700	+1.507%	4	25	+117.737%
2025-07-01	78.9800	78.9800	78.9800	78.9800	+2.081%	3	23	+121.018%
2025-06-30	77.5000	77.5000	77.3700	77.3700	+0.129%	12	23	+125.617%
2025-06-27	76.8400	77.2700	76.8400	77.2700	+8.678%	8	13	+125.909%
2025-06-25	70.9700	71.1000	70.9700	71.1000	+0.865%	2	5	+145.513%
2025-06-24	70.2900	70.4900	70.2900	70.4900	+10.261%	2	3	+147.638%
2025-06-23	63.9300	63.9300	63.9300	63.9300	0.000%	1	1	+173.049%

.dark-mode .d0ZQh4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0ZQh4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C590SPY Sep 18 2026 590.00 Call (SPY260918C00590000)option OPRA

SPY20260918C590
SPY Sep 18 2026 590.00 Call (SPY260918C00590000)
option OPRA