Dark

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

EOD

Jul 27, 2026

141.00-4.231%(-6.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	141.0000	141.0000	141.0000	141.0000	-4.231%	1	532	0.000%
2026-07-17	147.2300	147.2300	147.2300	147.2300	-3.570%	1	531	-4.231%
2026-07-14	152.6800	152.6800	152.6800	152.6800	+1.611%	1	532	-7.650%
2026-07-07	150.3500	150.7000	150.2600	150.2600	+5.765%	76	531	-6.163%
2026-06-23	142.0700	142.0700	142.0700	142.0700	+2.018%	1	464	-0.753%
2026-06-12	139.2600	139.2600	139.2600	139.2600	+5.620%	1	465	+1.249%
2026-06-10	134.3300	134.3300	131.8500	131.8500	-3.668%	3	465	+6.940%
2026-06-09	136.8700	136.8700	136.8700	136.8700	-13.576%	1	463	+3.017%
2026-05-28	158.3700	158.3700	158.3700	158.3700	+8.495%	1	462	-10.968%
2026-05-13	145.9700	145.9700	145.9700	145.9700	+9.975%	1	461	-3.405%
2026-05-05	131.8900	132.7500	131.8900	132.7300	+1.120%	41	460	+6.231%
2026-05-01	131.2600	131.2600	131.2600	131.2600	+2.571%	2	419	+7.420%
2026-04-30	127.9700	127.9700	127.9700	127.9700	+7.439%	5	419	+10.182%
2026-04-23	119.1100	119.1100	119.1100	119.1100	-0.518%	1	419	+18.378%
2026-04-20	119.6600	119.7300	119.6600	119.7300	-0.092%	2	420	+17.765%
2026-04-17	120.0000	120.0000	119.8400	119.8400	+7.029%	3	420	+17.657%
2026-04-15	111.9700	111.9700	111.9700	111.9700	+6.042%	2	420	+25.927%
2026-04-14	105.5900	105.5900	105.5900	105.5900	+10.565%	1	420	+33.535%
2026-04-09	93.8200	95.5000	93.8200	95.5000	+29.281%	6	420	+47.644%
2026-04-02	73.8700	73.8700	73.8700	73.8700	+0.902%	1	420	+90.876%
2026-03-31	67.5500	73.2100	67.5500	73.2100	+10.556%	2	420	+92.597%
2026-03-30	66.2600	66.2600	66.2200	66.2200	+0.455%	17	421	+112.927%
2026-03-27	70.6700	70.7700	65.8500	65.9200	-16.557%	303	404	+113.896%
2026-03-24	79.0000	79.0000	79.0000	79.0000	-3.458%	1	130	+78.481%
2026-03-23	81.8300	81.8300	81.8300	81.8300	+7.318%	1	131	+72.308%
2026-03-20	75.8000	76.2500	75.8000	76.2500	-6.568%	5	131	+84.918%
2026-03-19	81.6100	81.6100	81.6100	81.6100	-8.550%	1	131	+72.773%
2026-03-18	89.2400	89.2400	89.2400	89.2400	+0.022%	1	131	+58.001%
2026-03-16	89.2200	89.2200	89.2200	89.2200	+1.698%	1	130	+58.036%
2026-03-13	87.7300	87.7300	87.7300	87.7300	-3.889%	1	131	+60.720%
2026-03-12	90.2900	91.3100	90.0900	91.2800	-8.711%	6	130	+54.470%
2026-03-10	100.1700	100.1700	99.9900	99.9900	+13.560%	3	132	+41.014%
2026-03-09	88.0500	88.0500	88.0500	88.0500	-14.398%	1	132	+60.136%
2026-03-05	102.9500	102.9500	102.8600	102.8600	-0.820%	4	133	+37.080%
2026-03-04	104.1600	104.1600	103.7100	103.7100	+8.043%	10	129	+35.956%
2026-03-03	97.0700	97.0700	95.9900	95.9900	-8.214%	5	124	+46.890%
2026-03-02	104.5800	104.5800	104.5800	104.5800	-5.220%	1	126	+34.825%
2026-02-25	108.7500	110.3400	108.7500	110.3400	+4.568%	2	124	+27.787%
2026-02-24	105.6000	105.6000	105.5200	105.5200	+4.901%	3	124	+33.624%
2026-02-05	99.0500	100.6900	98.7600	100.5900	-6.999%	12	122	+40.173%
2026-02-03	108.1600	108.1600	108.1600	108.1600	-3.523%	2	110	+30.362%
2026-02-02	112.1100	112.1100	112.1100	112.1100	+0.683%	1	110	+25.769%
2026-01-29	108.2000	111.3500	108.2000	111.3500	-0.170%	16	110	+26.628%
2026-01-26	111.5400	111.5400	111.5400	111.5400	+9.022%	1	101	+26.412%
2026-01-21	102.3100	102.3100	102.3100	102.3100	+1.599%	1	101	+37.816%
2026-01-20	106.2200	106.2200	100.7000	100.7000	-8.196%	6	100	+40.020%
2026-01-14	108.9600	109.6900	108.9600	109.6900	-5.227%	2	95	+28.544%
2026-01-12	115.7400	115.7400	115.7400	115.7400	+0.477%	10	95	+21.825%
2026-01-09	115.1900	115.1900	115.1900	115.1900	+3.523%	1	87	+22.406%
2026-01-07	111.3000	111.3000	111.2700	111.2700	+6.489%	6	86	+26.719%
2026-01-02	107.9600	107.9600	104.4200	104.4900	-1.257%	3	86	+34.941%
2025-12-15	105.8200	105.8200	105.8200	105.8200	-0.330%	1	85	+33.245%
2025-12-12	106.1700	106.1700	106.1700	106.1700	-3.094%	1	85	+32.806%
2025-12-04	109.5600	109.5600	109.5600	109.5600	-0.073%	1	86	+28.697%
2025-12-02	109.6400	109.6400	109.6400	109.6400	+11.411%	2	85	+28.603%
2025-11-19	98.4100	98.4100	98.4100	98.4100	-3.896%	2	87	+43.278%
2025-11-07	99.2500	102.6200	99.2500	102.4000	-11.762%	3	85	+37.695%
2025-10-29	118.2700	118.3300	115.0000	116.0500	+3.018%	7	85	+21.499%
2025-10-27	112.2800	112.6700	112.2800	112.6500	+5.162%	7	84	+25.166%
2025-10-24	107.1200	107.1200	107.1200	107.1200	+3.568%	2	84	+31.628%
2025-10-21	103.4300	103.4300	103.4300	103.4300	-0.193%	1	84	+36.324%
2025-10-20	100.8700	103.6300	100.8700	103.6300	+5.745%	7	84	+36.061%
2025-10-17	98.0000	98.0000	98.0000	98.0000	-8.154%	1	84	+43.878%
2025-10-08	106.7000	106.7000	106.7000	106.7000	+0.822%	1	84	+32.146%
2025-10-03	105.2000	105.8300	105.2000	105.8300	+2.499%	2	84	+33.233%
2025-10-02	103.2500	103.2500	103.2500	103.2500	+4.335%	4	84	+36.562%
2025-09-29	98.9600	98.9600	98.9600	98.9600	+3.083%	1	88	+42.482%
2025-09-25	93.5000	96.0000	93.5000	96.0000	-1.951%	3	89	+46.875%
2025-09-24	98.0000	98.0000	97.9100	97.9100	-3.859%	5	88	+44.010%
2025-09-22	101.8400	101.8400	101.8400	101.8400	+4.817%	1	84	+38.452%
2025-09-19	97.1600	97.1600	97.1600	97.1600	-0.532%	4	84	+45.121%
2025-09-18	95.7300	97.6800	95.7300	97.6800	+3.365%	5	84	+44.349%
2025-09-15	94.5000	94.5000	94.5000	94.5000	+0.822%	1	84	+49.206%
2025-09-12	92.7500	93.7300	92.7500	93.7300	+0.991%	21	84	+50.432%
2025-09-11	91.1100	92.8100	91.1100	92.8100	+3.168%	2	92	+51.923%
2025-09-10	89.8900	89.9600	89.8900	89.9600	+4.217%	16	93	+56.736%
2025-09-09	84.4400	86.4400	84.4400	86.3200	+2.275%	5	79	+63.346%
2025-09-08	85.2000	85.2000	84.4000	84.4000	+0.095%	3	79	+67.062%
2025-09-05	83.5000	84.3200	83.1400	84.3200	-0.519%	3	79	+67.220%
2025-09-04	82.3000	84.7600	82.3000	84.7600	+3.303%	5	79	+66.352%
2025-09-03	82.5800	82.5800	82.0500	82.0500	+2.845%	2	80	+71.846%
2025-09-02	79.4500	79.7800	78.7200	79.7800	-8.024%	5	81	+76.736%
2025-08-28	86.7400	86.7400	86.7400	86.7400	+1.486%	15	80	+62.555%
2025-08-27	85.4700	85.4700	85.4700	85.4700	+2.864%	1	89	+64.970%
2025-08-25	83.1700	83.2300	83.0600	83.0900	-1.470%	17	89	+69.696%
2025-08-22	84.3300	84.3300	84.3300	84.3300	+8.254%	1	84	+67.200%
2025-08-21	78.2600	78.2600	77.9000	77.9000	-6.785%	2	85	+81.001%
2025-08-18	83.3400	83.5700	83.3400	83.5700	-0.559%	2	83	+68.721%
2025-08-14	84.0400	84.0400	84.0400	84.0400	-0.521%	1	81	+67.777%
2025-08-13	84.4800	84.4800	84.4800	84.4800	+5.075%	2	81	+66.903%
2025-08-12	80.4000	80.4000	80.4000	80.4000	+2.551%	1	81	+75.373%
2025-08-11	79.3600	79.3600	78.3000	78.4000	-0.444%	4	81	+79.847%
2025-08-08	78.7500	78.7500	78.7500	78.7500	+0.600%	1	82	+79.048%
2025-08-07	78.2800	78.2800	78.2800	78.2800	+6.634%	1	81	+80.123%
2025-08-04	73.1500	73.4100	73.1500	73.4100	+5.854%	2	81	+92.072%
2025-08-01	70.5300	70.5300	69.3500	69.3500	-11.306%	7	82	+103.317%
2025-07-31	81.5500	81.5500	78.1900	78.1900	-2.250%	4	79	+80.330%
2025-07-29	79.9900	79.9900	79.9900	79.9900	-0.904%	1	76	+76.272%
2025-07-28	80.7200	80.7200	80.7200	80.7200	+5.406%	1	75	+74.678%
2025-07-23	76.5800	76.5800	76.5800	76.5800	+3.641%	1	75	+84.121%
2025-07-22	73.8900	73.8900	73.8900	73.8900	-2.365%	1	75	+90.824%
2025-07-21	76.0900	76.0900	75.6800	75.6800	+2.091%	9	74	+86.311%
2025-07-17	74.1300	74.1300	74.1300	74.1300	+1.771%	1	78	+90.206%
2025-07-16	71.5900	72.8400	70.9200	72.8400	+2.881%	11	79	+93.575%
2025-07-15	73.6400	73.6400	70.8000	70.8000	-0.840%	5	70	+99.153%
2025-07-14	71.7000	71.7000	71.4000	71.4000	-0.418%	8	71	+97.479%
2025-07-11	70.8400	72.4800	70.8400	71.7000	-3.029%	18	69	+96.653%
2025-07-10	71.7000	73.9400	71.7000	73.9400	+2.580%	4	71	+90.695%
2025-07-09	72.6200	72.6200	72.0800	72.0800	+0.981%	2	71	+95.616%
2025-07-07	72.0000	72.0000	71.3800	71.3800	+4.693%	3	72	+97.534%
2025-07-02	68.1800	68.1800	68.1800	68.1800	+1.308%	1	69	+106.806%
2025-07-01	67.1800	67.3000	67.1100	67.3000	+0.164%	5	68	+109.510%
2025-06-30	67.3600	67.6000	67.1900	67.1900	+0.433%	8	73	+109.853%
2025-06-27	66.6500	66.9000	66.6500	66.9000	+6.495%	3	71	+110.762%
2025-06-26	61.8200	62.8200	61.8000	62.8200	+2.984%	118	70	+124.451%
2025-06-25	61.6800	61.6800	60.5000	61.0000	-0.635%	106	112	+131.148%
2025-06-24	61.2400	61.3900	61.1400	61.3900	+7.664%	4	10	+129.679%
2025-06-23	57.0200	57.0200	57.0200	57.0200	+2.113%	2	7	+147.282%
2025-06-17	55.8400	55.8400	55.8400	55.8400	0.000%	5	5	+152.507%

.dark-mode .XFpmC7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XFpmC7{ 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