Dark

SPY20260918C615
SPY Sep 18 2026 615.00 Call (SPY260918C00615000)
option OPRA

EOD

Sep 9, 2026

149.37-1.930%(-2.94)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	149.3700	149.3700	149.3700	149.3700	-1.930%	1	209	0.000%
2026-09-08	152.8100	152.9400	152.3100	152.3100	+0.568%	8	210	-1.930%
2026-09-02	151.4500	151.4500	151.4500	151.4500	+0.765%	1	212	-1.373%
2026-09-01	148.0600	150.4500	148.0600	150.3000	-1.099%	6	212	-0.619%
2026-08-31	151.9700	151.9700	151.9700	151.9700	-2.339%	1	212	-1.711%
2026-08-27	155.6100	155.6100	155.6100	155.6100	+2.564%	4	213	-4.010%
2026-08-25	151.7200	151.7200	151.7200	151.7200	+1.302%	3	213	-1.549%
2026-08-24	149.9800	150.0400	149.7000	149.7700	-2.111%	60	213	-0.267%
2026-08-21	152.6400	153.0000	152.6400	153.0000	-0.072%	2	190	-2.373%
2026-08-20	154.6500	154.6500	153.1100	153.1100	-6.171%	9	189	-2.443%
2026-08-14	163.1800	163.1800	163.1800	163.1800	+1.524%	3	187	-8.463%
2026-08-10	161.0100	161.0100	160.7300	160.7300	+24.097%	4	187	-7.068%
2026-07-23	128.3400	129.6800	128.3400	129.5200	-4.981%	24	184	+15.326%
2026-07-17	133.5600	136.3100	133.5600	136.3100	-6.032%	2	188	+9.581%
2026-07-16	143.7500	145.0600	143.7500	145.0600	+1.129%	2	189	+2.971%
2026-07-14	143.4400	143.4400	143.4400	143.4400	+6.647%	1	188	+4.134%
2026-07-02	134.5000	134.5000	134.5000	134.5000	+10.047%	1	188	+11.056%
2026-06-10	122.2200	122.2200	122.2200	122.2200	+1.318%	2	188	+22.214%
2026-06-09	120.6300	120.6300	120.6300	120.6300	-14.246%	1	189	+23.825%
2026-06-08	140.6700	140.6700	140.6700	140.6700	+5.017%	1	188	+6.185%
2026-06-05	143.0000	143.0000	133.9500	133.9500	-12.980%	2	188	+11.512%
2026-06-01	150.0100	153.9300	150.0100	153.9300	+16.986%	2	189	-2.962%
2026-05-19	131.5800	131.5800	131.5800	131.5800	-9.759%	2	189	+13.520%
2026-05-14	144.7500	145.8100	144.7500	145.8100	+11.843%	3	189	+2.442%
2026-05-12	130.3700	130.3700	130.3700	130.3700	+16.308%	1	191	+14.574%
2026-04-22	112.0900	112.0900	112.0900	112.0900	+2.011%	1	191	+33.259%
2026-04-20	109.8800	109.8800	109.8800	109.8800	-2.407%	1	192	+35.939%
2026-04-17	111.2100	112.5900	111.1500	112.5900	+8.062%	18	193	+32.667%
2026-04-16	104.1900	104.1900	104.1900	104.1900	+3.189%	5	208	+43.363%
2026-04-15	100.9700	100.9700	100.9700	100.9700	+4.383%	7	213	+47.935%
2026-04-14	95.0000	96.7300	94.8600	96.7300	+13.240%	25	210	+54.420%
2026-04-13	85.4200	85.4200	85.4200	85.4200	+1.005%	1	189	+74.865%
2026-04-08	81.7700	84.5700	81.7700	84.5700	+18.296%	5	189	+76.623%
2026-04-06	70.6700	71.4900	70.6700	71.4900	+2.789%	14	190	+108.938%
2026-04-02	70.0500	70.0500	69.5500	69.5500	-3.843%	2	197	+114.766%
2026-04-01	71.3700	72.3300	71.3700	72.3300	+8.604%	2	197	+106.512%
2026-03-31	66.3600	66.6000	66.3600	66.6000	+15.505%	21	199	+124.279%
2026-03-30	59.3500	59.3500	57.6600	57.6600	-7.891%	2	178	+159.053%
2026-03-27	62.6000	62.6000	62.6000	62.6000	-13.512%	1	176	+138.610%
2026-03-24	72.2500	72.3800	72.2100	72.3800	-1.228%	21	176	+106.369%
2026-03-23	72.9200	76.3700	72.9200	73.2800	+7.717%	8	157	+103.835%
2026-03-20	71.2000	71.4800	67.9700	68.0300	-15.026%	59	156	+119.565%
2026-03-18	81.2200	81.2900	79.8700	80.0600	-12.311%	7	141	+86.573%
2026-03-10	91.9300	91.9300	90.6400	91.3000	-4.076%	31	139	+63.604%
2026-03-04	95.1800	95.1800	95.1800	95.1800	-0.073%	10	156	+56.934%
2026-02-27	95.2500	95.2500	95.2500	95.2500	-2.677%	10	156	+56.819%
2026-02-26	97.8700	97.8700	97.8700	97.8700	+5.737%	3	162	+52.621%
2026-02-23	92.5600	92.5600	92.5600	92.5600	-8.356%	1	162	+61.376%
2026-02-06	96.4900	101.0000	96.4900	101.0000	+0.829%	17	162	+47.891%
2026-02-04	100.1700	100.1700	100.1700	100.1700	+1.233%	40	162	+49.117%
2026-02-03	101.5200	101.8700	98.9500	98.9500	-2.368%	6	162	+50.955%
2026-01-23	101.7600	101.7600	101.3500	101.3500	+0.446%	5	165	+47.380%
2026-01-22	100.9000	100.9000	100.9000	100.9000	+8.227%	1	160	+48.038%
2026-01-20	95.9200	98.4900	93.2300	93.2300	-11.881%	3	160	+60.217%
2026-01-16	105.8000	105.8000	105.8000	105.8000	-1.103%	1	161	+41.181%
2026-01-09	106.7300	107.2200	106.6300	106.9800	+4.473%	9	161	+39.624%
2026-01-06	103.2500	103.2500	102.4000	102.4000	+0.186%	2	155	+45.869%
2026-01-05	102.2100	102.2100	102.2100	102.2100	+3.003%	1	156	+46.140%
2025-12-31	99.2300	99.2300	99.2300	99.2300	-3.048%	1	156	+50.529%
2025-12-29	102.3500	102.3500	102.3500	102.3500	-2.001%	3	156	+45.940%
2025-12-26	104.4400	104.4400	104.4400	104.4400	+1.635%	40	156	+43.020%
2025-12-23	102.7600	102.7600	102.7600	102.7600	+12.564%	1	151	+45.358%
2025-12-17	91.2900	91.2900	91.2900	91.2900	-9.254%	1	151	+63.621%
2025-12-15	100.6000	100.6000	100.6000	100.6000	-1.459%	1	150	+48.479%
2025-12-09	102.0900	102.0900	102.0900	102.0900	+0.226%	1	150	+46.312%
2025-12-08	101.8600	101.8600	101.8600	101.8600	+1.545%	1	150	+46.642%
2025-12-01	100.1200	100.3100	100.1200	100.3100	+13.924%	2	149	+48.908%
2025-11-21	88.0500	88.0500	88.0500	88.0500	+1.792%	1	149	+69.642%
2025-11-20	86.5000	86.5000	86.5000	86.5000	-9.415%	1	149	+72.682%
2025-11-06	95.4900	95.4900	95.4900	95.4900	-10.212%	1	148	+56.425%
2025-11-03	105.6600	106.3500	105.6600	106.3500	+0.806%	2	146	+40.451%
2025-10-31	105.5000	105.5000	105.5000	105.5000	-0.892%	1	146	+41.583%
2025-10-27	105.4000	106.4500	105.4000	106.4500	+15.946%	16	132	+40.319%
2025-10-17	91.8100	91.8100	91.8100	91.8100	+2.650%	1	132	+62.695%
2025-10-16	89.4400	89.4400	89.4400	89.4400	-3.558%	12	133	+67.006%
2025-10-15	95.0100	95.0100	92.7400	92.7400	+7.587%	3	122	+61.063%
2025-10-14	86.2000	86.2000	86.2000	86.2000	-5.077%	10	124	+73.283%
2025-10-13	90.8100	90.8100	90.8100	90.8100	+7.710%	4	123	+64.486%
2025-10-10	98.1100	98.1100	84.3100	84.3100	-12.813%	36	127	+77.168%
2025-10-09	96.5100	96.7000	96.0000	96.7000	-1.678%	3	120	+54.467%
2025-10-03	97.3100	98.3500	97.3100	98.3500	+3.363%	3	120	+51.876%
2025-10-02	95.1500	95.1500	95.1500	95.1500	+5.196%	1	119	+56.984%
2025-09-30	90.4500	90.4500	90.4500	90.4500	-1.919%	1	119	+65.141%
2025-09-29	92.2200	92.2200	92.2200	92.2200	+2.535%	1	118	+61.971%
2025-09-26	89.9400	89.9400	89.9400	89.9400	+3.857%	1	118	+66.077%
2025-09-25	86.0200	86.6000	86.0200	86.6000	-6.053%	6	118	+72.483%
2025-09-24	92.1800	92.1800	92.1800	92.1800	+1.219%	1	120	+62.042%
2025-09-23	93.1800	93.5700	91.0700	91.0700	-3.117%	13	120	+64.017%
2025-09-22	91.2600	94.0400	91.2600	94.0000	+3.161%	10	110	+58.904%
2025-09-19	89.2300	91.1200	89.2300	91.1200	+4.244%	15	109	+63.927%
2025-09-17	87.4100	87.4100	87.4100	87.4100	+0.080%	1	103	+70.884%
2025-09-16	87.3400	87.3400	87.3400	87.3400	+0.276%	1	102	+71.021%
2025-09-15	87.0900	87.6000	87.0900	87.1000	+2.350%	8	102	+71.493%
2025-09-11	82.1300	85.1500	82.1300	85.1000	+8.408%	11	106	+75.523%
2025-09-08	78.5000	78.5000	78.5000	78.5000	+3.617%	1	107	+90.280%
2025-09-05	80.1600	80.1600	75.7600	75.7600	-3.736%	3	108	+97.162%
2025-09-04	77.3700	78.7000	77.3700	78.7000	+7.514%	24	106	+89.797%
2025-09-03	73.2000	73.2000	73.2000	73.2000	+0.966%	1	87	+104.057%
2025-09-02	70.2500	72.5000	70.2500	72.5000	-4.818%	9	86	+106.028%
2025-08-29	76.1700	76.1700	76.1700	76.1700	-3.472%	1	83	+96.101%
2025-08-28	78.9100	78.9100	78.9100	78.9100	+2.520%	1	83	+89.292%
2025-08-27	76.9700	76.9700	76.9700	76.9700	+1.517%	1	82	+94.063%
2025-08-25	75.8500	75.8500	75.8200	75.8200	-1.096%	2	81	+97.006%
2025-08-22	76.0000	76.9700	76.0000	76.6600	+8.200%	7	80	+94.847%
2025-08-21	70.8700	70.8700	70.8500	70.8500	+0.711%	2	84	+110.826%
2025-08-20	69.7100	70.3500	69.0000	70.3500	-7.519%	4	84	+112.324%
2025-08-18	76.0700	76.0700	76.0700	76.0700	-0.432%	2	84	+96.359%
2025-08-14	76.4000	76.4000	76.4000	76.4000	-0.650%	1	82	+95.510%
2025-08-13	77.7100	77.7100	76.5700	76.9000	+4.271%	7	81	+94.239%
2025-08-12	73.7500	73.7500	73.7500	73.7500	+2.573%	1	76	+102.536%
2025-08-11	72.2200	72.3000	71.9000	71.9000	+6.298%	8	77	+107.747%
2025-08-07	67.6400	67.6400	67.6400	67.6400	+1.182%	1	71	+120.831%
2025-08-04	66.8500	66.8500	66.8500	66.8500	+7.823%	1	70	+123.441%
2025-08-01	61.3500	63.2300	61.3500	62.0000	-15.852%	4	71	+140.919%
2025-07-31	75.0000	75.3400	73.6000	73.6800	+5.032%	13	70	+102.728%
2025-07-30	72.6100	72.6100	70.1500	70.1500	-2.597%	2	83	+112.929%
2025-07-29	72.6600	72.6600	72.0200	72.0200	-2.160%	16	81	+107.401%
2025-07-28	73.6100	73.6100	73.6100	73.6100	-0.136%	1	70	+102.921%
2025-07-25	73.8500	73.8500	73.7100	73.7100	+2.035%	3	70	+102.646%
2025-07-24	72.8500	72.8500	72.2400	72.2400	+6.439%	6	72	+106.769%
2025-07-18	68.1000	68.1000	67.8700	67.8700	+0.325%	6	68	+120.083%
2025-07-17	67.5800	67.6500	67.5200	67.6500	+2.500%	3	68	+120.798%
2025-07-15	66.3500	66.3500	66.0000	66.0000	-0.091%	3	69	+126.318%
2025-07-14	66.0500	66.0600	66.0500	66.0600	-0.437%	2	68	+126.113%
2025-07-10	66.3500	66.3500	66.3500	66.3500	+3.802%	1	68	+125.124%
2025-07-09	63.9800	64.5700	63.9200	63.9200	+1.235%	10	67	+133.683%
2025-07-07	65.3800	65.3800	63.1400	63.1400	+0.222%	2	59	+136.570%
2025-07-02	62.2000	63.0000	62.2000	63.0000	+2.908%	8	58	+137.095%
2025-07-01	60.4700	61.5700	60.4700	61.2200	+0.033%	6	54	+143.989%
2025-06-30	60.7800	61.2000	60.1400	61.2000	+3.466%	37	54	+144.069%
2025-06-27	60.4900	60.5000	57.5000	59.1500	+3.283%	94	46	+152.527%
2025-06-26	56.7500	57.2700	56.7500	57.2700	+4.412%	7	17	+160.817%
2025-06-25	54.8500	54.8500	54.8500	54.8500	+0.883%	5	16	+172.325%
2025-06-24	53.0000	54.3700	53.0000	54.3700	+9.155%	2	11	+174.729%
2025-06-23	48.4200	49.8100	47.1000	49.8100	+4.841%	12	9	+199.880%
2025-06-20	50.1100	50.1100	47.5100	47.5100	0.000%	12	6	+214.397%

.dark-mode .PLfqRk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLfqRk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C615SPY Sep 18 2026 615.00 Call (SPY260918C00615000)option OPRA

SPY20260918C615
SPY Sep 18 2026 615.00 Call (SPY260918C00615000)
option OPRA