Dark

SPY20260918C620
SPY Sep 18 2026 620.00 Call (SPY260918C00620000)
option OPRA

EOD

Jul 27, 2026

122.50-3.200%(-4.05)401

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	127.2900	127.2900	122.5000	122.5000	-3.200%	401	966	0.000%
2026-07-24	126.5500	126.5500	126.5500	126.5500	-4.187%	1	1,167	-3.200%
2026-07-22	132.0800	132.0800	132.0800	132.0800	+2.356%	5	1,168	-7.253%
2026-07-17	131.2100	131.2100	129.0400	129.0400	-7.478%	2	1,168	-5.068%
2026-07-15	140.6300	140.6300	139.4700	139.4700	-1.085%	5	1,168	-12.167%
2026-07-10	141.0000	141.0000	141.0000	141.0000	+3.002%	1	1,168	-13.121%
2026-07-09	134.5700	136.8900	134.5700	136.8900	-1.105%	11	1,168	-10.512%
2026-07-06	137.9000	138.4600	137.7000	138.4200	+2.945%	10	1,178	-11.501%
2026-07-01	134.4600	134.4600	134.4600	134.4600	+1.418%	1	1,184	-8.895%
2026-06-30	131.5400	132.5800	131.5400	132.5800	+7.885%	21	1,185	-7.603%
2026-06-26	118.5800	124.1600	118.5800	122.8900	+0.474%	6	1,166	-0.317%
2026-06-25	122.3100	122.3100	122.3100	122.3100	-10.350%	1	1,169	+0.155%
2026-06-18	136.4300	136.4300	136.4300	136.4300	+3.765%	6	1,166	-10.210%
2026-06-17	136.8400	136.8400	131.4800	131.4800	-5.430%	3	1,166	-6.830%
2026-06-16	141.1200	141.1900	139.0300	139.0300	-2.939%	7	1,166	-11.890%
2026-06-15	143.3000	143.3000	143.2400	143.2400	+9.788%	10	1,168	-14.479%
2026-06-12	132.5100	132.5100	130.0000	130.4700	+9.162%	8	1,168	-6.109%
2026-06-11	119.5200	119.5200	119.5200	119.5200	+1.702%	1	1,168	+2.493%
2026-06-10	117.9500	117.9500	117.5200	117.5200	-11.593%	3	1,168	+4.238%
2026-06-08	132.9300	132.9300	132.9300	132.9300	+2.089%	1	1,166	-7.846%
2026-06-05	133.6900	133.6900	130.2100	130.2100	-11.059%	4	1,167	-5.921%
2026-06-04	146.0600	146.4000	146.0600	146.4000	-0.034%	4	1,167	-16.325%
2026-06-02	146.4500	146.4500	146.4500	146.4500	+0.708%	1	1,171	-16.354%
2026-06-01	145.4200	145.4200	145.4200	145.4200	-0.554%	2	1,170	-15.761%
2026-05-29	146.2300	146.2300	146.2300	146.2300	+1.542%	2	1,171	-16.228%
2026-05-28	142.0000	144.2000	142.0000	144.0100	+3.292%	6	1,173	-14.936%
2026-05-27	139.4200	139.4200	139.4200	139.4200	-0.236%	1	1,171	-12.136%
2026-05-26	139.7500	139.7500	139.7500	139.7500	+2.569%	1	1,172	-12.343%
2026-05-22	135.8100	136.2500	135.8100	136.2500	+4.921%	2	1,173	-10.092%
2026-05-21	129.8600	129.8600	129.8600	129.8600	-1.911%	3	1,173	-5.668%
2026-05-20	131.8600	132.3900	131.8600	132.3900	+6.286%	91	1,173	-7.470%
2026-05-19	124.5600	124.5600	124.5600	124.5600	-3.985%	1	1,072	-1.654%
2026-05-18	129.7300	129.7300	129.7300	129.7300	-7.738%	10	1,072	-5.573%
2026-05-14	140.1100	140.6100	140.1100	140.6100	+3.542%	2	1,072	-12.880%
2026-05-13	135.8000	135.8000	135.8000	135.8000	+3.467%	2	1,073	-9.794%
2026-05-11	131.2500	131.2500	131.2500	131.2500	+0.352%	5	1,073	-6.667%
2026-05-08	129.9500	130.7900	129.9500	130.7900	+3.991%	5	1,075	-6.338%
2026-05-07	127.4000	127.4200	125.7700	125.7700	-0.828%	80	1,071	-2.600%
2026-05-06	123.3700	126.8200	123.3200	126.8200	+7.849%	40	1,111	-3.406%
2026-05-05	117.6400	117.6400	117.5900	117.5900	+4.126%	20	1,076	+4.176%
2026-05-04	117.0100	117.0100	112.9300	112.9300	+5.120%	17	1,056	+8.474%
2026-04-28	107.4300	107.4300	107.4300	107.4300	-3.616%	2	1,043	+14.028%
2026-04-27	110.0000	111.5400	110.0000	111.4600	+0.054%	63	1,045	+9.905%
2026-04-24	107.7100	111.4000	107.3100	111.4000	+3.850%	9	985	+9.964%
2026-04-22	107.2700	107.2700	107.2700	107.2700	-0.639%	1	992	+14.198%
2026-04-17	106.8900	108.7500	106.8400	107.9600	+9.415%	24	992	+13.468%
2026-04-15	96.0600	98.6700	96.0600	98.6700	+6.097%	5	989	+24.151%
2026-04-14	93.8100	93.8100	93.0000	93.0000	+16.775%	2	989	+31.720%
2026-04-09	79.5000	79.6400	79.5000	79.6400	+0.025%	2	989	+53.817%
2026-04-08	78.5000	79.6200	78.2100	79.6200	+18.412%	5	989	+53.856%
2026-04-06	67.2400	67.7700	65.8700	67.2400	+1.648%	276	990	+82.183%
2026-04-02	61.4300	66.1500	61.4000	66.1500	+1.193%	19	905	+85.185%
2026-04-01	66.0000	66.4400	65.3700	65.3700	+3.499%	26	905	+87.395%
2026-03-31	56.8500	63.1600	56.8500	63.1600	+17.792%	134	904	+93.952%
2026-03-30	56.4100	56.4100	53.6200	53.6200	-1.398%	20	873	+128.460%
2026-03-27	59.8000	59.9000	54.3800	54.3800	-14.470%	532	864	+125.267%
2026-03-26	63.5800	63.5800	63.5800	63.5800	-10.058%	1	335	+92.671%
2026-03-25	70.7600	70.7600	69.3700	70.6900	+4.109%	15	335	+73.292%
2026-03-24	66.3800	68.3600	66.3800	67.9000	-2.246%	12	334	+80.412%
2026-03-23	69.9800	72.2000	69.3100	69.4600	+9.489%	20	329	+76.360%
2026-03-20	69.2900	69.2900	63.2600	63.4400	-9.242%	5	315	+93.096%
2026-03-19	69.6500	69.9000	69.6500	69.9000	-8.460%	2	314	+75.250%
2026-03-18	76.3600	76.3600	76.3600	76.3600	-2.689%	1	312	+60.424%
2026-03-16	78.8500	78.8500	78.4700	78.4700	+4.991%	2	311	+56.111%
2026-03-13	75.4700	75.4700	74.7400	74.7400	-4.729%	9	311	+63.902%
2026-03-12	78.4500	78.4500	78.4500	78.4500	-3.470%	1	306	+56.150%
2026-03-09	79.9800	81.2700	79.9800	81.2700	-3.192%	2	306	+50.732%
2026-03-06	83.9500	83.9500	83.9500	83.9500	-1.467%	1	306	+45.920%
2026-03-05	87.3600	87.3600	85.2000	85.2000	-6.865%	2	307	+43.779%
2026-03-04	90.5000	91.4800	90.5000	91.4800	+0.539%	6	307	+33.909%
2026-02-27	90.9900	90.9900	90.9900	90.9900	-2.716%	1	303	+34.630%
2026-02-24	91.9900	93.5300	91.9900	93.5300	+4.890%	4	303	+30.974%
2026-02-23	89.2400	89.2400	89.1700	89.1700	-4.845%	8	306	+37.378%
2026-02-20	93.7100	93.7100	93.7100	93.7100	+7.676%	1	303	+30.722%
2026-02-17	87.0300	87.0300	87.0300	87.0300	-9.400%	1	303	+40.756%
2026-02-06	96.0600	96.0600	96.0600	96.0600	+0.282%	1	303	+27.524%
2026-02-04	95.7900	95.7900	95.7900	95.7900	-1.390%	5	303	+27.884%
2026-02-03	97.1400	97.1400	97.1400	97.1400	-5.689%	1	303	+26.107%
2026-02-02	102.3800	103.0000	102.3800	103.0000	+5.554%	3	302	+18.932%
2026-01-30	97.5800	97.5800	97.5800	97.5800	-5.170%	4	299	+25.538%
2026-01-27	102.7500	102.9000	102.7500	102.9000	+5.647%	4	295	+19.048%
2026-01-23	97.4000	97.4000	97.4000	97.4000	+9.315%	1	291	+25.770%
2026-01-20	93.3600	93.9500	89.1000	89.1000	-11.826%	5	290	+37.486%
2026-01-16	101.0500	101.0500	101.0500	101.0500	+4.390%	15	273	+21.227%
2026-01-14	100.1100	100.1100	96.8000	96.8000	-5.339%	4	273	+26.550%
2026-01-09	102.2600	102.2600	102.2600	102.2600	+3.786%	4	270	+19.793%
2026-01-05	98.5300	98.5300	98.5300	98.5300	+0.356%	1	270	+24.328%
2025-12-29	97.4100	98.1800	97.4100	98.1800	-2.201%	7	270	+24.771%
2025-12-26	100.2600	100.3900	100.2600	100.3900	+1.846%	6	263	+22.024%
2025-12-23	98.5700	98.5700	98.5700	98.5700	+2.570%	2	258	+24.277%
2025-12-22	96.0800	96.1000	96.0800	96.1000	+2.902%	4	257	+27.471%
2025-12-19	93.3000	93.3900	93.3000	93.3900	+2.099%	20	257	+31.170%
2025-12-16	92.7600	92.7600	91.4700	91.4700	-2.681%	4	257	+33.924%
2025-12-15	97.5000	97.5000	93.9900	93.9900	-0.011%	4	255	+30.333%
2025-12-12	96.9600	96.9600	94.0000	94.0000	-3.491%	5	254	+30.319%
2025-12-10	97.4000	97.4000	97.4000	97.4000	-2.804%	1	254	+25.770%
2025-12-05	100.2100	100.2100	100.2100	100.2100	+1.964%	1	253	+22.243%
2025-12-04	98.1300	98.2800	98.1200	98.2800	+0.286%	3	253	+24.644%
2025-11-28	96.3600	98.0000	96.3600	98.0000	+21.287%	2	253	+25.000%
2025-11-21	80.8000	80.8000	80.8000	80.8000	+0.099%	1	254	+51.609%
2025-11-20	82.4000	82.4000	80.7200	80.7200	-7.367%	2	253	+51.759%
2025-11-19	86.9700	87.1400	86.9700	87.1400	-3.489%	2	251	+40.578%
2025-11-17	90.2900	90.2900	90.2900	90.2900	-2.156%	1	250	+35.674%
2025-11-13	97.7200	97.7200	92.2800	92.2800	-3.291%	3	250	+32.748%
2025-11-10	95.4200	95.4200	95.4200	95.4200	+3.470%	1	250	+28.380%
2025-11-06	93.0900	93.2300	92.2200	92.2200	-7.484%	3	250	+32.835%
2025-11-05	96.8000	99.6800	96.8000	99.6800	+2.657%	3	249	+22.893%
2025-11-04	97.1000	97.1000	97.1000	97.1000	-5.664%	1	249	+26.159%
2025-10-31	100.8200	102.9300	100.8200	102.9300	-3.606%	4	249	+19.013%
2025-10-29	106.7800	106.7800	106.7800	106.7800	+2.152%	4	249	+14.722%
2025-10-28	104.5300	104.5300	104.5300	104.5300	+2.803%	1	249	+17.191%
2025-10-27	100.7000	101.7100	100.5200	101.6800	+5.248%	4	251	+20.476%
2025-10-24	96.6100	96.6100	96.6100	96.6100	+6.223%	1	251	+26.798%
2025-10-23	90.9500	90.9500	90.9500	90.9500	+3.943%	1	251	+34.689%
2025-10-22	91.8000	91.8000	87.5000	87.5000	-5.354%	7	251	+40.000%
2025-10-21	91.5000	92.9500	91.5000	92.4500	+0.173%	4	251	+32.504%
2025-10-20	90.4000	92.2900	90.4000	92.2900	+4.815%	3	251	+32.734%
2025-10-17	87.0000	88.0500	85.0000	88.0500	+2.778%	6	251	+39.125%
2025-10-16	90.2000	90.2000	85.6700	85.6700	-7.213%	17	251	+42.991%
2025-10-15	90.5000	92.3300	90.5000	92.3300	+4.623%	3	246	+32.676%
2025-10-14	85.3800	88.7900	85.3800	88.2500	+1.682%	14	246	+38.810%
2025-10-13	85.4900	86.7900	85.4900	86.7900	+6.897%	2	250	+41.145%
2025-10-10	86.6100	87.1200	81.1900	81.1900	-12.736%	8	251	+50.881%
2025-10-09	93.0400	93.0400	93.0400	93.0400	-1.503%	1	251	+31.664%
2025-10-08	94.2500	94.4600	94.2500	94.4600	+2.886%	3	251	+29.685%
2025-10-07	94.1000	94.1000	91.8100	91.8100	-1.944%	12	251	+33.428%
2025-10-06	93.9100	93.9100	93.6300	93.6300	-0.277%	2	251	+30.834%
2025-10-03	93.5300	93.8900	93.5300	93.8900	+2.422%	2	250	+30.472%
2025-10-02	91.6700	91.6700	91.6700	91.6700	+1.630%	1	250	+33.632%
2025-10-01	86.9100	90.2000	86.9100	90.2000	+3.726%	6	250	+35.809%
2025-09-29	87.4700	87.4700	86.9600	86.9600	+3.548%	6	255	+40.869%
2025-09-26	84.2500	84.2500	83.9800	83.9800	+0.744%	4	255	+45.868%
2025-09-25	84.2100	84.2100	83.3600	83.3600	-4.129%	3	255	+46.953%
2025-09-24	88.2900	88.2900	85.9000	86.9500	-0.753%	4	257	+40.886%
2025-09-23	90.6500	90.6500	87.6100	87.6100	-3.375%	11	257	+39.824%
2025-09-22	87.4200	90.9000	87.4200	90.6700	+3.257%	8	247	+35.105%
2025-09-19	85.8200	87.8100	85.8200	87.8100	+2.045%	5	248	+39.506%
2025-09-18	85.6800	86.0500	85.6800	86.0500	+6.169%	4	246	+42.359%
2025-09-17	79.8500	81.0500	79.8500	81.0500	-2.385%	11	245	+51.141%
2025-09-16	82.9700	83.0300	82.9700	83.0300	0.000%	2	246	+47.537%
2025-09-15	83.4500	83.8000	83.0300	83.0300	+1.071%	5	246	+47.537%
2025-09-12	80.8000	82.1500	80.8000	82.1500	+2.012%	15	246	+49.117%
2025-09-11	79.5100	80.5300	79.5100	80.5300	+4.313%	8	234	+52.117%
2025-09-10	77.0000	77.8800	77.0000	77.2000	+3.016%	4	231	+58.679%
2025-09-09	74.4700	74.9400	74.4700	74.9400	+1.752%	4	229	+63.464%
2025-09-08	73.9000	73.9400	73.5700	73.6500	+0.752%	7	227	+66.327%
2025-09-05	76.1900	76.1900	71.4100	73.1000	-2.403%	6	227	+67.579%
2025-09-04	71.7800	74.9000	71.7800	74.9000	+8.331%	10	225	+63.551%
2025-09-03	71.5900	71.5900	69.1400	69.1400	+3.581%	2	227	+77.177%
2025-09-02	68.5800	68.5800	66.6300	66.7500	-7.292%	6	225	+83.521%
2025-08-29	71.9500	72.4700	71.8000	72.0000	-4.749%	7	218	+70.139%
2025-08-28	74.0600	75.5900	74.0600	75.5900	+2.342%	5	218	+62.058%
2025-08-27	73.5000	73.8600	73.5000	73.8600	+4.322%	4	220	+65.854%
2025-08-26	71.0700	71.0700	70.8000	70.8000	-1.871%	4	223	+73.023%
2025-08-25	72.1100	72.4700	72.0400	72.1500	-1.164%	25	223	+69.785%
2025-08-22	72.2500	73.4000	72.2500	73.0000	+8.453%	13	218	+67.808%
2025-08-21	66.5900	67.3100	66.5900	67.3100	+2.388%	2	213	+81.994%
2025-08-20	66.4000	66.4000	65.7400	65.7400	-5.000%	5	213	+86.340%
2025-08-19	69.8300	69.8300	69.2000	69.2000	-3.876%	2	217	+77.023%
2025-08-18	72.2900	72.3600	71.9900	71.9900	-1.384%	9	218	+70.163%
2025-08-15	74.2600	74.2600	73.0000	73.0000	+0.041%	3	209	+67.808%
2025-08-13	73.9500	73.9900	72.9700	72.9700	+1.928%	3	207	+67.877%
2025-08-12	69.4000	71.5900	68.8300	71.5900	+4.587%	10	205	+71.113%
2025-08-11	68.4500	68.4500	68.4500	68.4500	+1.108%	1	206	+78.963%
2025-08-08	67.6900	67.9800	67.6900	67.7000	+3.675%	33	205	+80.945%
2025-08-07	67.1900	67.1900	63.3700	65.3000	+0.927%	36	206	+87.596%
2025-08-06	63.0200	64.8500	63.0200	64.7000	+3.686%	4	201	+89.335%
2025-08-05	64.5200	64.5200	62.2600	62.4000	-1.203%	5	201	+96.314%
2025-08-04	61.1500	63.2000	61.1500	63.1600	+7.214%	9	200	+93.952%
2025-08-01	60.0000	61.0000	57.7700	58.9100	-11.267%	74	198	+107.944%
2025-07-31	66.3900	66.3900	66.3900	66.3900	-3.824%	2	133	+84.516%
2025-07-30	69.0300	69.0300	69.0300	69.0300	+0.833%	2	133	+77.459%
2025-07-29	68.4600	68.4600	68.4600	68.4600	-1.666%	2	131	+78.937%
2025-07-28	69.9500	69.9500	69.6200	69.6200	-0.543%	7	129	+75.955%
2025-07-25	68.5000	70.0000	68.5000	70.0000	+1.361%	3	125	+75.000%
2025-07-24	69.3100	69.3100	69.0600	69.0600	+2.220%	8	123	+77.382%
2025-07-23	67.5600	67.5600	67.5600	67.5600	+2.379%	1	122	+81.320%
2025-07-21	66.2000	66.4400	65.9900	65.9900	+3.676%	12	123	+85.634%
2025-07-18	64.1400	64.1400	63.6500	63.6500	-2.077%	2	119	+92.459%
2025-07-17	63.8500	65.0000	63.8500	65.0000	+4.000%	10	118	+88.462%
2025-07-16	60.9500	62.5000	59.7200	62.5000	+0.855%	8	114	+96.000%
2025-07-15	64.1200	64.1300	61.9700	61.9700	+1.590%	10	114	+97.676%
2025-07-14	61.5600	61.5600	61.0000	61.0000	-1.054%	2	107	+100.820%
2025-07-11	60.7800	61.6500	60.7800	61.6500	-3.020%	9	106	+98.702%
2025-07-10	61.6300	63.7800	61.6300	63.5700	+3.181%	7	103	+92.701%
2025-07-09	62.0000	62.1700	60.5000	61.6100	+2.342%	28	102	+98.831%
2025-07-08	60.1900	60.3900	59.9200	60.2000	-0.083%	12	103	+103.488%
2025-07-07	62.8300	62.8300	58.7500	60.2500	-5.193%	76	99	+103.320%
2025-07-03	63.2600	63.5500	63.2600	63.5500	+6.699%	3	76	+92.762%
2025-07-02	58.4800	59.8100	58.4800	59.5600	+1.986%	60	76	+105.675%
2025-07-01	57.7700	58.4000	57.4000	58.4000	+0.516%	15	42	+109.760%
2025-06-30	57.5500	58.4100	57.0300	58.1000	+1.966%	14	32	+110.843%
2025-06-27	56.6200	56.9800	56.6200	56.9800	+5.479%	2	28	+114.988%
2025-06-26	52.6900	54.0300	52.6900	54.0200	+4.609%	25	26	+126.768%
2025-06-25	51.6400	51.6400	51.6400	51.6400	0.000%	1	1	+137.219%

.dark-mode .PtWcj6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PtWcj6{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C620SPY Sep 18 2026 620.00 Call (SPY260918C00620000)option OPRA

SPY20260918C620
SPY Sep 18 2026 620.00 Call (SPY260918C00620000)
option OPRA