Dark

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

EOD

Jul 23, 2026

152.52-4.657%(-7.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	156.0000	156.0000	152.5200	152.5200	-4.657%	2	98	0.000%
2026-07-21	159.9700	159.9700	159.9700	159.9700	-3.019%	3	99	-4.657%
2026-07-01	164.9500	164.9500	164.9500	164.9500	-0.925%	1	102	-7.536%
2026-06-17	166.4900	166.4900	166.4900	166.4900	-0.781%	5	108	-8.391%
2026-06-05	167.8000	167.8000	167.8000	167.8000	-4.469%	3	108	-9.106%
2026-06-04	171.2500	175.6500	171.2500	175.6500	+4.716%	10	108	-13.168%
2026-05-26	167.7400	167.7400	167.7400	167.7400	+7.844%	1	108	-9.074%
2026-05-19	155.5400	155.5400	155.5400	155.5400	+0.206%	5	108	-1.942%
2026-05-18	155.2200	155.2200	155.2200	155.2200	-7.640%	1	104	-1.739%
2026-05-14	168.5000	168.9800	168.0600	168.0600	+8.657%	4	104	-9.247%
2026-05-12	154.6700	154.6700	154.6700	154.6700	-2.170%	1	105	-1.390%
2026-05-08	158.1000	158.1000	158.1000	158.1000	+8.563%	1	105	-3.529%
2026-05-05	145.6300	145.6300	145.6300	145.6300	+9.013%	1	105	+4.731%
2026-04-29	134.3700	134.4300	133.5900	133.5900	-0.514%	5	106	+14.170%
2026-04-22	134.6300	134.6300	134.2800	134.2800	-1.010%	3	107	+13.584%
2026-04-17	135.1500	135.6500	135.1500	135.6500	+7.488%	6	107	+12.436%
2026-04-16	125.6800	127.4500	125.6800	126.2000	+5.307%	16	107	+20.856%
2026-04-14	119.8400	119.8400	119.8400	119.8400	+13.078%	1	106	+27.270%
2026-04-13	105.9800	105.9800	105.9800	105.9800	-1.322%	1	105	+43.914%
2026-04-10	107.4000	107.4000	107.4000	107.4000	+2.726%	1	105	+42.011%
2026-04-08	103.3900	104.5500	103.3900	104.5500	+14.979%	4	104	+45.882%
2026-04-06	90.3200	90.9300	90.3200	90.9300	+2.123%	3	105	+67.733%
2026-04-02	89.0400	89.0400	89.0400	89.0400	-1.012%	2	106	+71.294%
2026-04-01	89.1900	91.5800	89.1900	89.9500	+14.208%	43	106	+69.561%
2026-03-31	78.7600	78.7600	78.7600	78.7600	+4.539%	2	102	+93.652%
2026-03-30	77.9900	77.9900	75.1100	75.3400	-2.987%	6	102	+102.442%
2026-03-27	77.6600	77.6600	77.6600	77.6600	-10.971%	2	100	+96.395%
2026-03-20	90.3300	90.3300	87.2300	87.2300	-9.989%	7	98	+74.848%
2026-03-18	96.9100	96.9100	96.9100	96.9100	-6.286%	3	98	+57.383%
2026-03-17	102.8400	103.4100	102.8400	103.4100	+0.711%	2	98	+47.491%
2026-03-13	102.6800	102.6800	102.6800	102.6800	-1.497%	1	97	+48.539%
2026-03-12	104.2400	104.2400	104.2400	104.2400	-6.987%	1	97	+46.316%
2026-03-10	112.0900	112.0900	112.0700	112.0700	+1.238%	14	96	+36.094%
2026-03-03	110.7000	110.7000	110.7000	110.7000	-2.937%	3	101	+37.778%
2026-03-02	114.0500	114.0500	114.0500	114.0500	-7.540%	6	102	+33.731%
2026-02-25	123.3500	123.3500	123.3500	123.3500	+7.616%	8	100	+23.648%
2026-02-23	114.6200	114.6200	114.6200	114.6200	-4.603%	6	100	+33.066%
2026-02-20	120.0100	120.1500	119.7700	120.1500	-3.517%	7	94	+26.941%
2026-02-10	124.5300	124.5300	124.5300	124.5300	+8.485%	1	90	+22.477%
2026-02-05	113.7400	114.7900	113.7400	114.7900	-3.917%	6	90	+32.869%
2026-02-04	119.4700	119.4700	119.4700	119.4700	-6.313%	1	85	+27.664%
2026-02-02	127.5200	127.5200	127.5200	127.5200	+3.305%	1	86	+19.605%
2026-01-30	121.5000	123.4400	121.5000	123.4400	-4.154%	4	86	+23.558%
2026-01-28	128.7900	128.7900	128.7900	128.7900	+3.131%	1	85	+18.425%
2026-01-26	124.8800	124.8800	124.8800	124.8800	+2.193%	3	85	+22.133%
2026-01-23	122.2000	122.2000	122.2000	122.2000	-0.065%	1	85	+24.812%
2026-01-22	122.2800	122.2800	122.2800	122.2800	+4.174%	5	85	+24.730%
2026-01-20	117.3800	117.3800	117.3800	117.3800	-4.383%	2	80	+29.937%
2026-01-14	122.5000	122.7600	122.5000	122.7600	-3.665%	7	82	+24.242%
2026-01-09	127.3200	127.4300	127.3200	127.4300	+0.672%	2	80	+19.689%
2026-01-07	126.9900	126.9900	126.5800	126.5800	+1.842%	17	82	+20.493%
2026-01-06	124.2900	124.2900	124.2900	124.2900	+5.878%	1	67	+22.713%
2026-01-02	117.3900	117.3900	117.3900	117.3900	-1.062%	10	67	+29.926%
2025-12-31	118.6500	118.6500	118.6500	118.6500	-5.473%	2	77	+28.546%
2025-12-26	125.5200	125.5200	125.5200	125.5200	+8.694%	2	77	+21.511%
2025-12-18	115.6500	115.6500	115.4600	115.4800	-6.160%	24	75	+32.075%
2025-12-08	122.7500	123.0600	122.7500	123.0600	+3.134%	3	69	+23.940%
2025-12-01	119.3200	119.3200	119.3200	119.3200	+9.770%	5	71	+27.824%
2025-11-18	108.7000	108.7000	108.7000	108.7000	-6.139%	2	73	+40.313%
2025-11-17	115.8700	115.8700	115.8100	115.8100	+5.666%	6	75	+31.698%
2025-11-14	109.6000	109.6000	109.6000	109.6000	-5.297%	1	72	+39.161%
2025-11-13	115.7300	115.7300	115.7300	115.7300	-6.790%	1	72	+31.790%
2025-11-11	124.1600	124.1600	124.1600	124.1600	+4.126%	1	73	+22.841%
2025-11-10	119.2400	119.2400	119.2400	119.2400	+8.786%	1	73	+27.910%
2025-11-07	111.9600	111.9600	109.6100	109.6100	-14.186%	4	72	+39.148%
2025-10-30	127.7300	127.7300	127.7300	127.7300	+0.741%	3	72	+19.408%
2025-10-29	126.7900	126.7900	126.7900	126.7900	-2.902%	1	72	+20.293%
2025-10-28	127.7100	130.5800	127.7100	130.5800	+4.406%	7	72	+16.802%
2025-10-27	125.0700	125.0700	125.0700	125.0700	+4.364%	10	79	+21.948%
2025-10-24	119.8400	119.8400	119.8400	119.8400	+6.109%	1	79	+27.270%
2025-10-22	112.9200	112.9400	112.9200	112.9400	-2.947%	27	78	+35.045%
2025-10-21	116.3700	116.3700	116.3700	116.3700	+2.133%	1	59	+31.065%
2025-10-20	113.9400	113.9400	113.9400	113.9400	+2.188%	1	59	+33.860%
2025-10-14	111.5000	111.5000	111.5000	111.5000	+1.419%	1	60	+36.789%
2025-10-13	109.9400	109.9400	109.9400	109.9400	-7.271%	1	61	+38.730%
2025-10-08	118.7200	118.7200	118.5600	118.5600	+0.475%	4	61	+28.644%
2025-10-06	118.0600	118.0600	118.0000	118.0000	+1.418%	7	62	+29.254%
2025-10-03	117.7800	118.2900	116.3500	116.3500	+1.740%	4	62	+31.087%
2025-10-01	113.8900	114.3600	113.7100	114.3600	+3.297%	6	61	+33.368%
2025-09-30	109.9000	110.7100	109.9000	110.7100	+0.054%	3	62	+37.765%
2025-09-29	112.1300	112.1300	110.6500	110.6500	+4.220%	2	61	+37.840%
2025-09-25	107.4000	107.4000	106.1700	106.1700	-3.200%	2	62	+43.656%
2025-09-24	110.2500	110.2500	109.3400	109.6800	-2.106%	3	60	+39.059%
2025-09-23	113.1500	113.1500	112.0400	112.0400	-1.934%	6	57	+36.130%
2025-09-22	110.7500	114.2500	110.7500	114.2500	+2.761%	8	53	+33.497%
2025-09-19	110.9100	111.1800	110.9100	111.1800	+2.234%	4	53	+37.183%
2025-09-18	108.7500	108.7500	108.7500	108.7500	+1.712%	3	53	+40.248%
2025-09-16	107.0000	107.0000	106.9200	106.9200	-0.084%	3	50	+42.649%
2025-09-15	107.0100	107.0100	107.0100	107.0100	+1.992%	1	47	+42.529%
2025-09-12	104.6600	104.9900	104.3800	104.9200	+2.311%	10	47	+45.368%
2025-09-11	102.5500	102.5500	102.5500	102.5500	+2.478%	1	46	+48.727%
2025-09-10	100.0700	100.0700	100.0700	100.0700	+2.720%	1	45	+52.413%
2025-09-09	96.9600	97.4200	96.5500	97.4200	+0.123%	14	45	+56.559%
2025-09-08	97.3000	97.3000	97.3000	97.3000	+7.859%	1	53	+56.752%
2025-09-02	90.2000	90.2100	90.2000	90.2100	-6.021%	2	54	+69.072%
2025-08-27	95.9900	95.9900	95.9900	95.9900	+2.839%	1	53	+58.892%
2025-08-26	93.3400	93.3400	93.3400	93.3400	+4.000%	2	50	+63.403%
2025-08-20	89.7500	89.7500	89.7500	89.7500	-5.067%	1	50	+69.939%
2025-08-18	94.5400	94.5400	94.5400	94.5400	-0.463%	1	49	+61.329%
2025-08-15	94.9800	94.9800	94.9800	94.9800	-0.783%	1	48	+60.581%
2025-08-13	95.7300	95.7300	95.7300	95.7300	+6.853%	10	47	+59.323%
2025-08-11	89.5900	89.5900	89.5900	89.5900	+0.550%	1	40	+70.242%
2025-08-07	89.1000	89.1000	89.1000	89.1000	+5.694%	1	41	+71.178%
2025-08-05	85.7100	85.7100	84.3000	84.3000	-0.201%	6	41	+80.925%
2025-08-04	84.0500	84.4700	84.0500	84.4700	+4.529%	2	37	+80.561%
2025-08-01	80.2300	81.0000	79.6500	80.8100	-5.463%	6	38	+88.739%
2025-07-18	85.4800	85.4800	85.4800	85.4800	-0.950%	1	32	+78.428%
2025-07-17	86.3000	86.3000	86.3000	86.3000	+1.997%	1	32	+76.732%
2025-07-15	84.6100	84.6100	84.6100	84.6100	+0.906%	1	31	+80.262%
2025-07-14	83.9100	83.9300	83.8500	83.8500	+0.988%	10	31	+81.896%
2025-07-11	82.8000	83.0300	82.8000	83.0300	-0.860%	17	27	+83.693%
2025-07-10	84.9700	84.9700	83.7500	83.7500	+3.382%	7	26	+82.113%
2025-07-08	81.0100	81.0100	81.0100	81.0100	+0.260%	3	27	+88.273%
2025-07-07	83.0000	83.0000	80.8000	80.8000	-4.038%	2	25	+88.762%
2025-07-03	84.2000	84.2000	84.2000	84.2000	+5.027%	1	25	+81.140%
2025-07-02	77.7800	80.2000	77.7800	80.1700	+1.507%	4	25	+90.246%
2025-07-01	78.9800	78.9800	78.9800	78.9800	+2.081%	3	23	+93.112%
2025-06-30	77.5000	77.5000	77.3700	77.3700	+0.129%	12	23	+97.131%
2025-06-27	76.8400	77.2700	76.8400	77.2700	+8.678%	8	13	+97.386%
2025-06-25	70.9700	71.1000	70.9700	71.1000	+0.865%	2	5	+114.515%
2025-06-24	70.2900	70.4900	70.2900	70.4900	+10.261%	2	3	+116.371%
2025-06-23	63.9300	63.9300	63.9300	63.9300	0.000%	1	1	+138.573%

.dark-mode .pV6qlk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pV6qlk{ 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