Dark

SPY20260918C605
SPY Sep 18 2026 605.00 Call (SPY260918C00605000)
option OPRA

EOD

Sep 10, 2026

155.08-2.232%(-3.54)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	155.0800	155.0800	155.0800	155.0800	-2.232%	2	237	0.000%
2026-09-09	158.6200	158.6200	158.6200	158.6200	-4.128%	20	239	-2.232%
2026-09-04	166.5400	166.5400	165.4500	165.4500	+0.712%	5	261	-6.268%
2026-09-03	164.2800	164.2800	164.2800	164.2800	+1.658%	1	261	-5.600%
2026-09-02	161.6000	161.6000	161.6000	161.6000	+2.240%	1	261	-4.035%
2026-09-01	158.0600	158.0600	158.0600	158.0600	-1.027%	1	260	-1.885%
2026-08-24	159.7200	159.7200	159.7000	159.7000	-1.928%	2	261	-2.893%
2026-08-21	162.5000	162.8400	162.5000	162.8400	-0.245%	4	261	-4.765%
2026-08-20	163.2400	163.2400	163.2400	163.2400	-6.141%	1	259	-4.999%
2026-08-14	173.9200	173.9200	173.9200	173.9200	+3.864%	1	259	-10.833%
2026-08-06	168.0700	168.2700	167.4500	167.4500	+0.024%	301	260	-7.387%
2026-08-04	167.4100	167.4100	167.4100	167.4100	+7.514%	20	551	-7.365%
2026-08-03	155.7100	155.7100	155.7100	155.7100	+13.757%	1	531	-0.405%
2026-07-29	136.8800	136.8800	136.8800	136.8800	-2.922%	2	530	+13.296%
2026-07-27	141.0000	141.0000	141.0000	141.0000	-4.231%	1	532	+9.986%
2026-07-17	147.2300	147.2300	147.2300	147.2300	-3.570%	1	531	+5.332%
2026-07-14	152.6800	152.6800	152.6800	152.6800	+1.611%	1	532	+1.572%
2026-07-07	150.3500	150.7000	150.2600	150.2600	+5.765%	76	531	+3.208%
2026-06-23	142.0700	142.0700	142.0700	142.0700	+2.018%	1	464	+9.157%
2026-06-12	139.2600	139.2600	139.2600	139.2600	+5.620%	1	465	+11.360%
2026-06-10	134.3300	134.3300	131.8500	131.8500	-3.668%	3	465	+17.619%
2026-06-09	136.8700	136.8700	136.8700	136.8700	-13.576%	1	463	+13.305%
2026-05-28	158.3700	158.3700	158.3700	158.3700	+8.495%	1	462	-2.077%
2026-05-13	145.9700	145.9700	145.9700	145.9700	+9.975%	1	461	+6.241%
2026-05-05	131.8900	132.7500	131.8900	132.7300	+1.120%	41	460	+16.839%
2026-05-01	131.2600	131.2600	131.2600	131.2600	+2.571%	2	419	+18.147%
2026-04-30	127.9700	127.9700	127.9700	127.9700	+7.439%	5	419	+21.185%
2026-04-23	119.1100	119.1100	119.1100	119.1100	-0.518%	1	419	+30.199%
2026-04-20	119.6600	119.7300	119.6600	119.7300	-0.092%	2	420	+29.525%
2026-04-17	120.0000	120.0000	119.8400	119.8400	+7.029%	3	420	+29.406%
2026-04-15	111.9700	111.9700	111.9700	111.9700	+6.042%	2	420	+38.501%
2026-04-14	105.5900	105.5900	105.5900	105.5900	+10.565%	1	420	+46.870%
2026-04-09	93.8200	95.5000	93.8200	95.5000	+29.281%	6	420	+62.387%
2026-04-02	73.8700	73.8700	73.8700	73.8700	+0.902%	1	420	+109.936%
2026-03-31	67.5500	73.2100	67.5500	73.2100	+10.556%	2	420	+111.829%
2026-03-30	66.2600	66.2600	66.2200	66.2200	+0.455%	17	421	+134.189%
2026-03-27	70.6700	70.7700	65.8500	65.9200	-16.557%	303	404	+135.255%
2026-03-24	79.0000	79.0000	79.0000	79.0000	-3.458%	1	130	+96.304%
2026-03-23	81.8300	81.8300	81.8300	81.8300	+7.318%	1	131	+89.515%
2026-03-20	75.8000	76.2500	75.8000	76.2500	-6.568%	5	131	+103.384%
2026-03-19	81.6100	81.6100	81.6100	81.6100	-8.550%	1	131	+90.026%
2026-03-18	89.2400	89.2400	89.2400	89.2400	+0.022%	1	131	+73.779%
2026-03-16	89.2200	89.2200	89.2200	89.2200	+1.698%	1	130	+73.818%
2026-03-13	87.7300	87.7300	87.7300	87.7300	-3.889%	1	131	+76.770%
2026-03-12	90.2900	91.3100	90.0900	91.2800	-8.711%	6	130	+69.895%
2026-03-10	100.1700	100.1700	99.9900	99.9900	+13.560%	3	132	+55.096%
2026-03-09	88.0500	88.0500	88.0500	88.0500	-14.398%	1	132	+76.127%
2026-03-05	102.9500	102.9500	102.8600	102.8600	-0.820%	4	133	+50.768%
2026-03-04	104.1600	104.1600	103.7100	103.7100	+8.043%	10	129	+49.532%
2026-03-03	97.0700	97.0700	95.9900	95.9900	-8.214%	5	124	+61.558%
2026-03-02	104.5800	104.5800	104.5800	104.5800	-5.220%	1	126	+48.288%
2026-02-25	108.7500	110.3400	108.7500	110.3400	+4.568%	2	124	+40.547%
2026-02-24	105.6000	105.6000	105.5200	105.5200	+4.901%	3	124	+46.967%
2026-02-05	99.0500	100.6900	98.7600	100.5900	-6.999%	12	122	+54.170%
2026-02-03	108.1600	108.1600	108.1600	108.1600	-3.523%	2	110	+43.380%
2026-02-02	112.1100	112.1100	112.1100	112.1100	+0.683%	1	110	+38.328%
2026-01-29	108.2000	111.3500	108.2000	111.3500	-0.170%	16	110	+39.273%
2026-01-26	111.5400	111.5400	111.5400	111.5400	+9.022%	1	101	+39.035%
2026-01-21	102.3100	102.3100	102.3100	102.3100	+1.599%	1	101	+51.579%
2026-01-20	106.2200	106.2200	100.7000	100.7000	-8.196%	6	100	+54.002%
2026-01-14	108.9600	109.6900	108.9600	109.6900	-5.227%	2	95	+41.380%
2026-01-12	115.7400	115.7400	115.7400	115.7400	+0.477%	10	95	+33.990%
2026-01-09	115.1900	115.1900	115.1900	115.1900	+3.523%	1	87	+34.630%
2026-01-07	111.3000	111.3000	111.2700	111.2700	+6.489%	6	86	+39.373%
2026-01-02	107.9600	107.9600	104.4200	104.4900	-1.257%	3	86	+48.416%
2025-12-15	105.8200	105.8200	105.8200	105.8200	-0.330%	1	85	+46.551%
2025-12-12	106.1700	106.1700	106.1700	106.1700	-3.094%	1	85	+46.068%
2025-12-04	109.5600	109.5600	109.5600	109.5600	-0.073%	1	86	+41.548%
2025-12-02	109.6400	109.6400	109.6400	109.6400	+11.411%	2	85	+41.445%
2025-11-19	98.4100	98.4100	98.4100	98.4100	-3.896%	2	87	+57.586%
2025-11-07	99.2500	102.6200	99.2500	102.4000	-11.762%	3	85	+51.445%
2025-10-29	118.2700	118.3300	115.0000	116.0500	+3.018%	7	85	+33.632%
2025-10-27	112.2800	112.6700	112.2800	112.6500	+5.162%	7	84	+37.665%
2025-10-24	107.1200	107.1200	107.1200	107.1200	+3.568%	2	84	+44.772%
2025-10-21	103.4300	103.4300	103.4300	103.4300	-0.193%	1	84	+49.937%
2025-10-20	100.8700	103.6300	100.8700	103.6300	+5.745%	7	84	+49.648%
2025-10-17	98.0000	98.0000	98.0000	98.0000	-8.154%	1	84	+58.245%
2025-10-08	106.7000	106.7000	106.7000	106.7000	+0.822%	1	84	+45.342%
2025-10-03	105.2000	105.8300	105.2000	105.8300	+2.499%	2	84	+46.537%
2025-10-02	103.2500	103.2500	103.2500	103.2500	+4.335%	4	84	+50.199%
2025-09-29	98.9600	98.9600	98.9600	98.9600	+3.083%	1	88	+56.710%
2025-09-25	93.5000	96.0000	93.5000	96.0000	-1.951%	3	89	+61.542%
2025-09-24	98.0000	98.0000	97.9100	97.9100	-3.859%	5	88	+58.390%
2025-09-22	101.8400	101.8400	101.8400	101.8400	+4.817%	1	84	+52.278%
2025-09-19	97.1600	97.1600	97.1600	97.1600	-0.532%	4	84	+59.613%
2025-09-18	95.7300	97.6800	95.7300	97.6800	+3.365%	5	84	+58.763%
2025-09-15	94.5000	94.5000	94.5000	94.5000	+0.822%	1	84	+64.106%
2025-09-12	92.7500	93.7300	92.7500	93.7300	+0.991%	21	84	+65.454%
2025-09-11	91.1100	92.8100	91.1100	92.8100	+3.168%	2	92	+67.094%
2025-09-10	89.8900	89.9600	89.8900	89.9600	+4.217%	16	93	+72.388%
2025-09-09	84.4400	86.4400	84.4400	86.3200	+2.275%	5	79	+79.657%
2025-09-08	85.2000	85.2000	84.4000	84.4000	+0.095%	3	79	+83.744%
2025-09-05	83.5000	84.3200	83.1400	84.3200	-0.519%	3	79	+83.918%
2025-09-04	82.3000	84.7600	82.3000	84.7600	+3.303%	5	79	+82.964%
2025-09-03	82.5800	82.5800	82.0500	82.0500	+2.845%	2	80	+89.007%
2025-09-02	79.4500	79.7800	78.7200	79.7800	-8.024%	5	81	+94.385%
2025-08-28	86.7400	86.7400	86.7400	86.7400	+1.486%	15	80	+78.787%
2025-08-27	85.4700	85.4700	85.4700	85.4700	+2.864%	1	89	+81.444%
2025-08-25	83.1700	83.2300	83.0600	83.0900	-1.470%	17	89	+86.641%
2025-08-22	84.3300	84.3300	84.3300	84.3300	+8.254%	1	84	+83.897%
2025-08-21	78.2600	78.2600	77.9000	77.9000	-6.785%	2	85	+99.076%
2025-08-18	83.3400	83.5700	83.3400	83.5700	-0.559%	2	83	+85.569%
2025-08-14	84.0400	84.0400	84.0400	84.0400	-0.521%	1	81	+84.531%
2025-08-13	84.4800	84.4800	84.4800	84.4800	+5.075%	2	81	+83.570%
2025-08-12	80.4000	80.4000	80.4000	80.4000	+2.551%	1	81	+92.886%
2025-08-11	79.3600	79.3600	78.3000	78.4000	-0.444%	4	81	+97.806%
2025-08-08	78.7500	78.7500	78.7500	78.7500	+0.600%	1	82	+96.927%
2025-08-07	78.2800	78.2800	78.2800	78.2800	+6.634%	1	81	+98.109%
2025-08-04	73.1500	73.4100	73.1500	73.4100	+5.854%	2	81	+111.252%
2025-08-01	70.5300	70.5300	69.3500	69.3500	-11.306%	7	82	+123.619%
2025-07-31	81.5500	81.5500	78.1900	78.1900	-2.250%	4	79	+98.337%
2025-07-29	79.9900	79.9900	79.9900	79.9900	-0.904%	1	76	+93.874%
2025-07-28	80.7200	80.7200	80.7200	80.7200	+5.406%	1	75	+92.121%
2025-07-23	76.5800	76.5800	76.5800	76.5800	+3.641%	1	75	+102.507%
2025-07-22	73.8900	73.8900	73.8900	73.8900	-2.365%	1	75	+109.880%
2025-07-21	76.0900	76.0900	75.6800	75.6800	+2.091%	9	74	+104.915%
2025-07-17	74.1300	74.1300	74.1300	74.1300	+1.771%	1	78	+109.200%
2025-07-16	71.5900	72.8400	70.9200	72.8400	+2.881%	11	79	+112.905%
2025-07-15	73.6400	73.6400	70.8000	70.8000	-0.840%	5	70	+119.040%
2025-07-14	71.7000	71.7000	71.4000	71.4000	-0.418%	8	71	+117.199%
2025-07-11	70.8400	72.4800	70.8400	71.7000	-3.029%	18	69	+116.290%
2025-07-10	71.7000	73.9400	71.7000	73.9400	+2.580%	4	71	+109.738%
2025-07-09	72.6200	72.6200	72.0800	72.0800	+0.981%	2	71	+115.150%
2025-07-07	72.0000	72.0000	71.3800	71.3800	+4.693%	3	72	+117.260%
2025-07-02	68.1800	68.1800	68.1800	68.1800	+1.308%	1	69	+127.457%
2025-07-01	67.1800	67.3000	67.1100	67.3000	+0.164%	5	68	+130.431%
2025-06-30	67.3600	67.6000	67.1900	67.1900	+0.433%	8	73	+130.808%
2025-06-27	66.6500	66.9000	66.6500	66.9000	+6.495%	3	71	+131.809%
2025-06-26	61.8200	62.8200	61.8000	62.8200	+2.984%	118	70	+146.864%
2025-06-25	61.6800	61.6800	60.5000	61.0000	-0.635%	106	112	+154.230%
2025-06-24	61.2400	61.3900	61.1400	61.3900	+7.664%	4	10	+152.614%
2025-06-23	57.0200	57.0200	57.0200	57.0200	+2.113%	2	7	+171.975%
2025-06-17	55.8400	55.8400	55.8400	55.8400	0.000%	5	5	+177.722%

.dark-mode .zGfhh7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zGfhh7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C605SPY Sep 18 2026 605.00 Call (SPY260918C00605000)option OPRA

SPY20260918C605
SPY Sep 18 2026 605.00 Call (SPY260918C00605000)
option OPRA