Dark

SPY20260918C610
SPY Sep 18 2026 610.00 Call (SPY260918C00610000)
option OPRA

EOD

Sep 10, 2026

146.69-4.387%(-6.73)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	148.7800	148.7800	146.6900	146.6900	-4.387%	5	333	0.000%
2026-09-09	152.0200	153.4200	152.0200	153.4200	-2.479%	20	337	-4.387%
2026-09-08	157.3200	157.3200	157.3200	157.3200	-2.012%	1	338	-6.757%
2026-09-04	161.5900	161.5900	160.5500	160.5500	-3.225%	2	340	-8.633%
2026-09-03	164.2200	165.9000	164.2200	165.9000	+6.067%	8	340	-11.579%
2026-09-02	156.4100	156.4100	156.4100	156.4100	+2.780%	1	336	-6.214%
2026-09-01	154.9300	154.9300	152.1800	152.1800	-5.549%	4	336	-3.608%
2026-08-28	162.8000	162.8000	160.5700	161.1200	+3.534%	3	339	-8.956%
2026-08-24	154.8500	155.6200	154.7900	155.6200	-0.205%	207	409	-5.738%
2026-08-20	159.0000	159.0000	155.9400	155.9400	-3.203%	9	413	-5.932%
2026-08-19	161.3700	161.3700	161.1000	161.1000	+0.218%	8	417	-8.945%
2026-08-18	160.7500	160.7500	160.7500	160.7500	-2.964%	2	422	-8.747%
2026-08-17	165.7700	165.7700	165.6600	165.6600	+0.145%	6	422	-11.451%
2026-08-12	165.4200	165.4200	165.4200	165.4200	-0.523%	2	424	-11.323%
2026-08-10	166.9900	166.9900	166.2900	166.2900	+0.096%	4	424	-11.787%
2026-08-07	164.9500	166.1300	164.9500	166.1300	+0.187%	3	426	-11.702%
2026-08-04	160.1800	165.8200	160.1800	165.8200	+11.229%	4	427	-11.537%
2026-08-03	149.0800	149.0800	149.0800	149.0800	+9.844%	1	430	-1.603%
2026-07-31	134.6700	135.7200	134.6700	135.7200	+6.547%	2	431	+8.083%
2026-07-29	127.5700	127.5700	127.3800	127.3800	-5.075%	2	429	+15.159%
2026-07-23	134.1900	134.1900	134.1900	134.1900	-5.600%	1	427	+9.315%
2026-07-20	142.1500	142.1500	142.1500	142.1500	+0.758%	1	426	+3.194%
2026-07-17	138.1200	141.5600	138.1200	141.0800	-5.041%	21	426	+3.976%
2026-07-16	148.5700	148.5700	148.5700	148.5700	+0.548%	1	416	-1.265%
2026-07-15	148.2000	148.2000	147.7600	147.7600	+0.346%	3	417	-0.724%
2026-07-13	147.2500	147.2500	147.2500	147.2500	+3.946%	1	419	-0.380%
2026-07-08	141.6600	141.6600	141.6600	141.6600	-2.357%	1	419	+3.551%
2026-06-30	145.0800	145.0800	145.0800	145.0800	+9.793%	1	420	+1.110%
2026-06-24	132.1400	132.1400	132.1400	132.1400	-11.351%	1	420	+11.011%
2026-06-16	149.0600	149.0600	149.0600	149.0600	+18.236%	2	419	-1.590%
2026-06-11	126.0700	126.0700	126.0700	126.0700	+0.800%	7	421	+16.356%
2026-06-10	127.0000	127.0000	125.0700	125.0700	-7.915%	3	417	+17.286%
2026-06-09	130.7700	135.8200	130.7700	135.8200	-2.344%	2	418	+8.003%
2026-06-05	139.0800	139.0800	139.0800	139.0800	-11.908%	1	417	+5.472%
2026-06-02	158.1300	158.1300	157.8800	157.8800	-0.025%	8	416	-7.088%
2026-06-01	157.9200	157.9200	157.9200	157.9200	+1.609%	1	409	-7.111%
2026-05-29	155.4200	155.4200	155.4200	155.4200	+10.674%	1	408	-5.617%
2026-05-20	140.4300	140.4300	140.4300	140.4300	+2.962%	1	408	+4.458%
2026-05-19	136.3900	136.3900	136.3900	136.3900	-1.167%	3	408	+7.552%
2026-05-18	138.0000	138.0000	138.0000	138.0000	-3.463%	4	408	+6.297%
2026-05-15	142.9500	142.9500	142.9500	142.9500	-4.566%	2	408	+2.616%
2026-05-14	146.9000	149.7900	146.9000	149.7900	+6.196%	62	412	-2.070%
2026-05-11	141.0500	141.0500	141.0500	141.0500	+0.988%	1	422	+3.999%
2026-05-08	138.9200	139.6700	138.9200	139.6700	+4.154%	3	423	+5.026%
2026-05-07	134.1000	134.1000	134.1000	134.1000	-2.117%	4	422	+9.389%
2026-05-06	132.9900	137.0000	132.9900	137.0000	+12.369%	4	426	+7.073%
2026-05-04	124.3900	124.3900	121.9200	121.9200	-4.847%	13	426	+20.317%
2026-05-01	128.5000	128.5000	128.1300	128.1300	+5.919%	6	427	+14.485%
2026-04-30	119.6400	120.9700	119.6400	120.9700	+3.989%	9	427	+21.261%
2026-04-28	116.3300	116.3300	116.3300	116.3300	-0.573%	4	419	+26.098%
2026-04-24	117.0000	117.0000	117.0000	117.0000	+1.739%	2	419	+25.376%
2026-04-23	115.0000	115.0000	115.0000	115.0000	+0.709%	1	419	+27.557%
2026-04-20	114.1900	114.1900	114.1900	114.1900	-1.014%	1	419	+28.461%
2026-04-17	115.0000	115.4700	115.0000	115.3600	+8.411%	3	419	+27.158%
2026-04-15	106.5000	106.5000	106.4100	106.4100	+4.724%	3	419	+37.854%
2026-04-14	101.6100	101.6100	101.6100	101.6100	+8.860%	1	421	+44.366%
2026-04-13	88.9000	93.3400	88.9000	93.3400	+4.070%	3	421	+57.157%
2026-04-09	89.6900	89.6900	89.6900	89.6900	+1.793%	1	419	+63.552%
2026-04-08	88.1100	88.1100	88.1100	88.1100	+16.996%	1	420	+66.485%
2026-04-06	74.5300	75.4000	74.2100	75.3100	+15.969%	80	420	+94.782%
2026-03-31	64.9400	64.9400	64.9400	64.9400	+5.593%	21	401	+125.885%
2026-03-30	62.4900	62.6100	61.5000	61.5000	-20.368%	7	380	+138.520%
2026-03-24	77.2300	77.2300	77.2300	77.2300	-1.329%	1	374	+89.939%
2026-03-23	79.6000	80.7300	77.9400	78.2700	+8.287%	10	374	+87.415%
2026-03-20	72.2800	72.2800	72.2800	72.2800	-6.020%	6	373	+102.947%
2026-03-19	76.8300	76.9100	76.8300	76.9100	-7.427%	59	367	+90.729%
2026-03-18	84.4600	84.4600	83.0800	83.0800	-2.167%	24	323	+76.565%
2026-03-16	84.9200	84.9200	84.9200	84.9200	+1.011%	3	299	+72.739%
2026-03-13	86.0300	86.5900	84.0700	84.0700	-2.482%	7	302	+74.486%
2026-03-12	86.9500	86.9500	86.2100	86.2100	-8.316%	4	301	+70.154%
2026-03-10	96.0200	96.0200	94.0300	94.0300	+5.854%	4	301	+56.003%
2026-03-09	87.2000	88.8300	87.2000	88.8300	-6.327%	2	301	+65.136%
2026-03-05	95.4100	95.4100	94.8300	94.8300	-1.301%	6	302	+54.687%
2026-03-03	92.7700	96.0800	92.7700	96.0800	-2.949%	2	298	+52.675%
2026-02-27	99.0000	99.0000	99.0000	99.0000	-6.674%	1	297	+48.172%
2026-02-26	106.0800	106.0800	106.0800	106.0800	+2.049%	1	297	+38.282%
2026-02-25	104.0300	104.0300	103.9500	103.9500	-3.347%	3	297	+41.116%
2026-02-11	107.5500	107.5500	107.5500	107.5500	+10.376%	2	297	+36.392%
2026-02-05	97.4400	97.4400	97.4400	97.4400	-2.560%	4	297	+50.544%
2026-02-04	100.0000	100.0000	100.0000	100.0000	-10.153%	1	293	+46.690%
2026-02-02	111.3000	111.3000	111.3000	111.3000	+2.411%	1	293	+31.797%
2026-01-26	108.6800	108.6800	108.6800	108.6800	+8.139%	1	294	+34.974%
2026-01-21	100.5000	100.5000	100.5000	100.5000	-8.144%	1	295	+45.960%
2026-01-15	109.4100	109.4100	109.4100	109.4100	+0.165%	2	295	+34.074%
2026-01-13	109.2300	109.2300	109.2300	109.2300	-1.417%	1	297	+34.295%
2026-01-12	110.8000	110.8000	110.8000	110.8000	+0.063%	10	297	+32.392%
2026-01-09	110.4300	110.8700	110.4300	110.7300	+4.011%	7	297	+32.475%
2026-01-08	106.4600	106.4600	106.4600	106.4600	-3.578%	1	297	+37.789%
2026-01-07	110.4100	110.4100	110.4100	110.4100	+2.985%	3	297	+32.859%
2026-01-06	107.2100	107.2100	107.2100	107.2100	+1.142%	1	300	+36.825%
2026-01-05	105.3500	107.0000	105.3500	106.0000	+3.820%	23	319	+38.387%
2025-12-31	103.9400	103.9400	102.1000	102.1000	-3.177%	3	319	+43.673%
2025-12-30	105.4500	105.4500	105.4500	105.4500	-0.893%	5	319	+39.109%
2025-12-29	106.4000	106.4000	106.4000	106.4000	+5.315%	3	324	+37.867%
2025-12-19	100.1200	101.0300	100.1200	101.0300	+4.424%	22	326	+45.194%
2025-12-18	99.0200	99.0200	96.7500	96.7500	+2.620%	89	317	+51.618%
2025-12-17	95.0000	95.0000	94.2800	94.2800	-6.180%	5	251	+55.590%
2025-12-16	99.3300	100.4900	97.2500	100.4900	-1.635%	3	248	+45.975%
2025-12-12	102.2700	103.0600	102.1600	102.1600	-6.086%	10	247	+43.588%
2025-12-11	108.7800	108.7800	108.7800	108.7800	+3.600%	1	238	+34.850%
2025-12-09	105.0000	105.0000	105.0000	105.0000	+0.191%	1	238	+39.705%
2025-12-08	105.8000	105.8000	104.8000	104.8000	-2.918%	4	238	+39.971%
2025-12-05	108.2400	108.2500	107.9500	107.9500	+3.430%	3	236	+35.887%
2025-12-03	104.3700	104.3700	104.3700	104.3700	-0.458%	1	238	+40.548%
2025-12-01	104.8500	104.8500	104.8500	104.8500	-1.066%	1	238	+39.905%
2025-11-28	105.9800	105.9800	105.9800	105.9800	+0.598%	1	238	+38.413%
2025-11-26	103.6500	105.3500	103.6500	105.3500	+18.451%	2	239	+39.241%
2025-11-21	88.9300	88.9400	88.9300	88.9400	-12.590%	2	239	+64.931%
2025-11-20	100.9900	101.7500	100.9900	101.7500	+10.730%	2	237	+44.167%
2025-11-19	91.8900	91.8900	91.8900	91.8900	+2.316%	1	237	+59.637%
2025-11-18	89.8100	89.8100	89.8100	89.8100	-3.988%	2	238	+63.334%
2025-11-17	100.0000	100.0000	93.5400	93.5400	-7.505%	2	236	+56.821%
2025-11-14	95.8500	101.1300	95.8500	101.1300	+0.527%	5	235	+45.051%
2025-11-13	101.2600	101.5000	100.4500	100.6000	+5.208%	11	235	+45.815%
2025-11-07	96.6300	96.6300	95.6200	95.6200	-11.183%	8	227	+53.409%
2025-11-05	106.0000	107.7200	105.1300	107.6600	+2.778%	42	231	+36.253%
2025-11-04	104.7500	104.7500	104.7500	104.7500	-4.556%	4	231	+40.038%
2025-11-03	109.7400	109.7500	109.7400	109.7500	+0.707%	2	231	+33.658%
2025-10-31	108.9800	108.9800	108.9800	108.9800	-2.653%	1	231	+34.603%
2025-10-29	114.2600	114.3300	111.9500	111.9500	+0.774%	6	231	+31.032%
2025-10-27	109.5000	111.0900	109.3500	111.0900	+6.306%	19	231	+32.046%
2025-10-24	104.2800	104.5000	104.2800	104.5000	+9.977%	2	231	+40.373%
2025-10-22	95.0200	95.0200	95.0200	95.0200	-3.317%	1	231	+54.378%
2025-10-15	98.2800	98.2800	98.2800	98.2800	+8.669%	1	231	+49.257%
2025-10-14	90.5500	90.5500	90.4400	90.4400	-2.026%	14	230	+62.196%
2025-10-13	92.3100	92.3100	92.3100	92.3100	+0.087%	2	230	+58.910%
2025-10-10	98.0100	98.0100	92.2300	92.2300	-7.232%	9	231	+59.048%
2025-10-07	99.4200	99.4200	99.4200	99.4200	-2.251%	1	230	+47.546%
2025-10-06	101.6000	101.7100	101.6000	101.7100	+1.396%	2	230	+44.224%
2025-10-03	100.3100	100.3100	100.3100	100.3100	+1.848%	1	230	+46.237%
2025-10-02	99.8000	99.8000	98.4900	98.4900	+0.244%	2	230	+48.939%
2025-10-01	98.4000	98.4000	98.2500	98.2500	+3.727%	2	230	+49.303%
2025-09-29	95.4700	95.4700	94.7200	94.7200	+1.653%	2	230	+54.867%
2025-09-26	93.8500	93.8500	93.1800	93.1800	+0.964%	2	230	+57.426%
2025-09-25	90.3200	92.2900	90.3200	92.2900	-1.996%	4	228	+58.945%
2025-09-24	95.1200	95.3200	93.3200	94.1700	-1.030%	10	229	+55.771%
2025-09-23	95.1500	95.1500	95.1500	95.1500	+0.147%	1	227	+54.167%
2025-09-22	94.4700	95.0100	94.4700	95.0100	+0.625%	5	227	+54.394%
2025-09-19	93.3000	94.4200	93.0100	94.4200	+2.076%	13	230	+55.359%
2025-09-18	92.8400	93.7300	92.5000	92.5000	+1.381%	10	241	+58.584%
2025-09-17	90.1600	91.2400	89.9900	91.2400	-0.131%	26	244	+60.774%
2025-09-15	91.1600	91.5600	91.1600	91.3600	+3.536%	12	268	+60.563%
2025-09-11	88.3800	88.3800	88.2400	88.2400	+3.012%	2	262	+66.240%
2025-09-10	85.2200	85.6600	85.2200	85.6600	+3.767%	2	263	+71.247%
2025-09-09	82.5600	82.5600	82.5000	82.5500	+3.576%	4	265	+77.698%
2025-09-05	79.9200	79.9200	79.7000	79.7000	-1.544%	5	265	+84.053%
2025-09-04	78.7600	80.9500	78.7600	80.9500	+4.790%	3	265	+81.211%
2025-09-03	78.2500	78.2500	76.5500	77.2500	+2.331%	3	265	+89.890%
2025-09-02	74.2600	75.7000	73.9800	75.4900	-5.044%	10	266	+94.317%
2025-08-29	79.5000	79.5000	79.5000	79.5000	-4.286%	1	263	+84.516%
2025-08-28	83.0600	83.0600	83.0600	83.0600	+4.150%	4	263	+76.607%
2025-08-25	79.4000	79.7500	79.4000	79.7500	-0.858%	2	263	+83.937%
2025-08-22	80.4400	80.4400	80.4400	80.4400	+8.366%	1	263	+82.360%
2025-08-21	74.5900	74.5900	74.2300	74.2300	-2.316%	9	263	+97.616%
2025-08-20	75.7500	75.9900	74.5000	75.9900	-0.341%	3	256	+93.039%
2025-08-19	77.3400	77.3400	76.2500	76.2500	-4.148%	15	254	+92.380%
2025-08-18	79.9700	79.9700	79.4000	79.5500	-1.033%	5	239	+84.400%
2025-08-15	80.2900	80.3800	80.2900	80.3800	+1.018%	24	237	+82.496%
2025-08-14	79.5700	79.5700	79.5700	79.5700	-1.583%	1	213	+84.353%
2025-08-13	80.3200	80.8500	80.3200	80.8500	+1.711%	3	213	+81.435%
2025-08-12	79.1100	79.4900	79.1100	79.4900	+13.266%	3	211	+84.539%
2025-08-07	72.7300	72.7300	70.1800	70.1800	-1.942%	3	211	+109.020%
2025-08-06	72.2000	72.2000	71.5700	71.5700	+1.662%	6	210	+104.960%
2025-08-05	72.0900	72.0900	69.8700	70.4000	+0.156%	5	210	+108.366%
2025-08-04	69.2900	70.2900	69.2900	70.2900	+7.313%	2	210	+108.693%
2025-08-01	66.5000	66.8700	65.5000	65.5000	-11.198%	11	210	+123.954%
2025-07-31	78.1300	78.1300	73.7600	73.7600	-5.156%	3	200	+98.875%
2025-07-30	76.3400	77.7700	73.9600	77.7700	+0.530%	6	201	+88.620%
2025-07-25	75.7300	77.3600	75.7300	77.3600	+1.843%	20	199	+89.620%
2025-07-24	76.1100	76.6800	75.9600	75.9600	+1.551%	9	207	+93.115%
2025-07-23	72.9200	74.8000	72.9200	74.8000	+2.270%	11	202	+96.110%
2025-07-21	73.1400	73.1400	73.1400	73.1400	+1.824%	5	201	+100.561%
2025-07-18	71.8300	71.8300	71.8300	71.8300	+8.521%	1	201	+104.218%
2025-07-16	66.1900	66.1900	66.1900	66.1900	-1.795%	1	201	+121.620%
2025-07-14	67.4000	67.4000	67.4000	67.4000	-2.063%	1	202	+117.641%
2025-07-11	68.8200	68.8200	68.8200	68.8200	+0.248%	1	202	+113.150%
2025-07-09	68.5700	68.6500	67.4000	68.6500	+2.127%	16	201	+113.678%
2025-07-08	67.2200	67.2200	67.2200	67.2200	+1.311%	1	188	+118.224%
2025-07-07	69.0700	69.0700	66.3500	66.3500	+0.378%	2	188	+121.085%
2025-07-02	66.2500	66.2500	66.1000	66.1000	+1.865%	2	188	+121.921%
2025-07-01	63.6100	64.8900	63.6100	64.8900	+0.527%	2	188	+126.059%
2025-06-30	63.7500	64.5500	63.7500	64.5500	+5.733%	2	187	+127.250%
2025-06-27	61.6500	63.3300	61.0500	61.0500	+1.110%	181	188	+140.278%
2025-06-26	58.8500	60.9200	58.8500	60.3800	+5.375%	27	29	+142.945%
2025-06-25	57.6100	57.6100	57.3000	57.3000	-0.504%	7	14	+156.003%
2025-06-24	56.5000	57.5900	55.9100	57.5900	+9.237%	11	12	+154.714%
2025-06-23	52.7200	52.7200	52.7200	52.7200	+4.046%	1	3	+178.244%
2025-06-20	50.6700	50.6700	50.6700	50.6700	-6.219%	2	2	+189.501%
2025-06-17	54.0300	54.0300	54.0300	54.0300	0.000%	1	1	+171.497%

.dark-mode .Vbvlzd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vbvlzd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C610SPY Sep 18 2026 610.00 Call (SPY260918C00610000)option OPRA

SPY20260918C610
SPY Sep 18 2026 610.00 Call (SPY260918C00610000)
option OPRA