Dark

SPY20260918C595
SPY Sep 18 2026 595.00 Call (SPY260918C00595000)
option OPRA

EOD

Sep 10, 2026

163.27-5.690%(-9.85)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	163.3900	163.3900	163.2700	163.2700	-5.690%	2	427	0.000%
2026-09-08	173.1200	173.1200	173.1200	173.1200	-2.026%	1	428	-5.690%
2026-09-04	176.7000	176.7000	176.7000	176.7000	-1.456%	12	440	-7.600%
2026-09-03	179.3100	179.3100	179.3100	179.3100	+4.111%	17	440	-8.945%
2026-08-31	172.0100	172.2300	172.0100	172.2300	-4.013%	3	440	-5.202%
2026-08-28	179.4300	179.4300	179.4300	179.4300	+3.783%	1	440	-9.006%
2026-08-21	172.8900	172.8900	172.8900	172.8900	-0.495%	4	440	-5.564%
2026-08-20	173.7500	173.7500	173.7500	173.7500	-2.514%	5	438	-6.032%
2026-08-19	178.2300	178.2300	178.2300	178.2300	-1.574%	1	434	-8.394%
2026-08-17	181.0800	181.0800	181.0800	181.0800	-1.195%	6	434	-9.835%
2026-08-14	185.5600	185.5600	183.2700	183.2700	+2.489%	2	428	-10.913%
2026-08-11	181.4300	181.4300	178.8200	178.8200	-1.068%	2	428	-8.696%
2026-08-10	180.7500	180.7500	180.7500	180.7500	+1.986%	1	428	-9.671%
2026-08-06	175.9500	177.2300	175.9500	177.2300	-2.083%	3	428	-7.877%
2026-08-04	181.0000	181.0000	181.0000	181.0000	+29.101%	1	427	-9.796%
2026-07-29	140.2000	140.2000	140.2000	140.2000	-7.769%	1	428	+16.455%
2026-07-17	152.0100	152.0100	152.0100	152.0100	-8.151%	1	428	+7.407%
2026-07-10	165.5000	165.5000	165.5000	165.5000	+9.494%	5	429	-1.347%
2026-07-08	151.1500	151.1500	151.1500	151.1500	-3.523%	2	434	+8.019%
2026-07-02	156.6700	156.6700	156.6700	156.6700	-0.204%	2	434	+4.213%
2026-06-30	156.9900	156.9900	156.9900	156.9900	-5.830%	1	434	+4.000%
2026-06-15	166.6300	166.7100	166.6000	166.7100	+2.345%	21	434	-2.063%
2026-06-05	162.8900	162.8900	162.8900	162.8900	-5.297%	2	434	+0.233%
2026-06-02	172.0300	172.0300	172.0000	172.0000	+1.171%	2	432	-5.076%
2026-06-01	170.0100	170.0100	170.0100	170.0100	+0.100%	1	432	-3.964%
2026-05-29	169.8400	169.8400	169.8400	169.8400	+2.554%	1	432	-3.868%
2026-05-26	165.6100	165.6100	165.6100	165.6100	+10.843%	17	431	-1.413%
2026-05-12	149.4100	149.4100	149.4100	149.4100	+5.174%	2	414	+9.276%
2026-05-05	142.0600	142.0600	142.0600	142.0600	+10.338%	2	415	+14.930%
2026-04-29	128.9300	128.9300	128.7500	128.7500	-3.261%	2	417	+26.812%
2026-04-27	133.3200	133.3200	133.0900	133.0900	+2.141%	4	417	+22.676%
2026-04-22	128.4800	130.3000	128.4800	130.3000	+1.401%	323	419	+25.303%
2026-04-20	128.5000	128.5000	128.5000	128.5000	-1.230%	1	123	+27.058%
2026-04-17	130.1000	130.1000	130.1000	130.1000	+9.724%	1	124	+25.496%
2026-04-15	118.5700	118.5700	118.5700	118.5700	+34.387%	2	125	+37.699%
2026-04-01	88.2300	88.2300	88.2300	88.2300	+23.606%	1	124	+85.050%
2026-03-30	71.4000	71.4000	71.3800	71.3800	-19.879%	2	124	+128.734%
2026-03-19	89.0900	89.0900	89.0900	89.0900	-8.419%	4	122	+83.264%
2026-03-16	97.2800	97.2800	97.2800	97.2800	-6.909%	1	118	+67.835%
2026-03-11	104.5000	104.5000	104.5000	104.5000	-1.740%	3	118	+56.239%
2026-03-09	99.9900	106.3500	99.9900	106.3500	+0.491%	2	118	+53.521%
2026-03-05	109.2700	109.2700	105.8300	105.8300	-0.245%	2	117	+54.276%
2026-03-03	106.0900	106.0900	106.0900	106.0900	-5.014%	1	118	+53.898%
2026-03-02	111.6900	111.6900	111.6900	111.6900	-2.811%	1	118	+46.181%
2026-02-26	114.9200	114.9200	114.9200	114.9200	+2.424%	2	118	+42.073%
2026-02-23	112.2000	112.2000	112.2000	112.2000	-7.882%	2	118	+45.517%
2026-02-10	121.8000	121.8000	121.8000	121.8000	+12.382%	1	118	+34.048%
2026-02-05	108.3800	108.3800	108.3800	108.3800	-5.814%	1	118	+50.646%
2026-02-04	115.0700	115.0700	115.0700	115.0700	-6.394%	1	118	+41.888%
2026-01-27	122.9300	122.9300	122.9300	122.9300	+3.984%	1	118	+32.815%
2026-01-23	118.2200	118.2200	118.2200	118.2200	+6.342%	1	119	+38.107%
2026-01-21	111.1700	111.1700	111.1700	111.1700	-8.735%	1	119	+46.865%
2026-01-06	121.8100	121.8100	121.8100	121.8100	+2.318%	1	118	+34.037%
2025-12-30	119.0500	119.0500	119.0500	119.0500	+3.199%	1	119	+37.144%
2025-12-12	115.3600	115.3600	115.3600	115.3600	-1.368%	1	119	+41.531%
2025-12-02	116.9600	116.9600	116.9600	116.9600	+0.180%	1	119	+39.595%
2025-12-01	116.7500	116.7500	116.7500	116.7500	+0.335%	1	119	+39.846%
2025-11-26	117.4400	117.4400	116.3600	116.3600	+3.542%	3	119	+40.315%
2025-11-25	112.3800	112.3800	112.3800	112.3800	+13.710%	2	119	+45.284%
2025-11-20	99.3100	99.3100	98.8300	98.8300	-6.464%	49	117	+65.203%
2025-11-18	100.4600	105.6600	100.4600	105.6600	-11.537%	2	130	+54.524%
2025-11-11	119.4400	119.4400	119.4400	119.4400	+13.623%	1	130	+36.696%
2025-11-07	108.1900	108.1900	105.1200	105.1200	-7.105%	2	130	+55.318%
2025-11-06	113.2100	113.2100	113.1600	113.1600	-7.246%	2	130	+44.282%
2025-10-30	121.9900	122.0000	121.9900	122.0000	-2.087%	2	130	+33.828%
2025-10-29	125.9200	125.9200	124.6000	124.6000	+2.450%	4	130	+31.035%
2025-10-27	120.9800	121.6200	120.2800	121.6200	+4.064%	26	110	+34.246%
2025-10-24	116.5200	116.8700	116.5200	116.8700	+7.289%	2	110	+39.702%
2025-10-22	108.9300	108.9300	108.9300	108.9300	-3.035%	23	109	+49.885%
2025-10-21	112.5000	112.5000	112.3400	112.3400	+0.998%	2	94	+45.336%
2025-10-20	110.0400	111.2300	110.0400	111.2300	+7.024%	4	93	+46.786%
2025-10-17	103.9300	103.9300	103.9300	103.9300	-1.329%	4	90	+57.096%
2025-10-16	105.5900	105.5900	105.3300	105.3300	-1.744%	7	94	+55.008%
2025-10-15	107.2000	107.2000	107.2000	107.2000	+0.459%	1	87	+52.304%
2025-10-13	106.7100	106.7100	106.7100	106.7100	-5.642%	2	86	+53.003%
2025-10-09	112.9600	113.0900	112.9600	113.0900	-1.378%	2	88	+44.372%
2025-10-08	114.6700	114.6700	114.6700	114.6700	+3.409%	10	87	+42.382%
2025-10-07	110.8900	110.8900	110.8900	110.8900	-0.090%	1	80	+47.236%
2025-10-01	108.8200	110.9900	108.8200	110.9900	+3.904%	2	80	+47.103%
2025-09-30	106.8200	106.8200	106.8200	106.8200	-0.743%	1	80	+52.846%
2025-09-23	110.1500	110.1500	107.3500	107.6200	-2.350%	3	81	+51.710%
2025-09-22	107.0000	110.2100	107.0000	110.2100	+3.154%	3	81	+48.144%
2025-09-19	105.0400	106.8400	105.0400	106.8400	+2.347%	2	80	+52.817%
2025-09-18	104.6000	104.6000	104.2800	104.3900	+1.438%	46	80	+56.404%
2025-09-16	102.9100	102.9100	102.9100	102.9100	-0.223%	1	49	+58.653%
2025-09-15	103.1400	103.1400	103.1400	103.1400	+2.719%	3	48	+58.299%
2025-09-12	99.8700	100.4100	99.8700	100.4100	-0.189%	6	48	+62.603%
2025-09-11	100.7100	100.7100	100.6000	100.6000	+3.969%	2	50	+62.296%
2025-09-10	96.7600	96.7600	96.7600	96.7600	+14.144%	2	50	+68.737%
2025-09-02	84.7700	84.7700	84.7700	84.7700	-8.039%	1	50	+92.604%
2025-08-22	92.1800	92.1800	92.1800	92.1800	+5.650%	1	49	+77.121%
2025-08-20	87.2500	87.2500	87.2500	87.2500	-1.823%	4	49	+87.129%
2025-08-19	88.8700	88.8700	88.8700	88.8700	-3.339%	1	45	+83.718%
2025-08-14	91.9400	91.9400	91.9400	91.9400	+6.387%	2	46	+77.583%
2025-08-11	86.4200	86.4200	86.4200	86.4200	+4.486%	1	46	+88.926%
2025-08-07	85.4000	85.4000	82.7100	82.7100	+2.174%	2	46	+97.401%
2025-08-05	79.9000	80.9500	79.9000	80.9500	+5.308%	11	45	+101.692%
2025-08-01	75.2300	76.8700	75.2300	76.8700	-8.444%	2	40	+112.398%
2025-07-31	83.9600	83.9600	83.9600	83.9600	-4.254%	1	38	+94.462%
2025-07-24	86.2000	87.6900	86.2000	87.6900	+2.850%	3	38	+86.190%
2025-07-23	85.2600	85.2600	85.2600	85.2600	+4.357%	2	36	+91.497%
2025-07-18	81.7000	81.7000	81.7000	81.7000	+2.125%	12	36	+99.841%
2025-07-14	80.0000	80.0000	80.0000	80.0000	+0.616%	1	24	+104.088%
2025-07-11	79.2000	79.6000	79.2000	79.5100	+0.164%	17	23	+105.345%
2025-07-09	79.3800	79.3800	79.3800	79.3800	+7.270%	1	15	+105.682%
2025-06-30	74.0000	74.0000	74.0000	74.0000	+17.367%	1	15	+120.635%
2025-06-23	62.5900	63.0500	60.6700	63.0500	+5.842%	8	14	+158.953%
2025-06-20	62.0000	62.0000	59.5700	59.5700	-3.170%	6	7	+174.081%
2025-06-18	63.6300	63.6300	61.5200	61.5200	-0.437%	4	1	+165.393%
2025-06-17	61.7900	61.7900	61.7900	61.7900	0.000%	1	1	+164.234%

.dark-mode .YgqDhb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YgqDhb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C595SPY Sep 18 2026 595.00 Call (SPY260918C00595000)option OPRA

SPY20260918C595
SPY Sep 18 2026 595.00 Call (SPY260918C00595000)
option OPRA