Dark

SPY20260918C625
SPY Sep 18 2026 625.00 Call (SPY260918C00625000)
option OPRA

EOD

Sep 10, 2026

133.16-3.535%(-4.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	133.1600	133.1600	133.1600	133.1600	-3.535%	1	751	0.000%
2026-09-09	138.6600	138.6600	138.0400	138.0400	-3.306%	30	751	-3.535%
2026-09-08	142.6000	142.7600	142.6000	142.7600	-2.025%	3	781	-6.725%
2026-09-04	147.2500	147.2500	145.5900	145.7100	+0.317%	13	785	-8.613%
2026-09-03	145.2500	145.2500	145.2500	145.2500	+2.876%	1	785	-8.324%
2026-09-02	141.7300	142.0000	141.0000	141.1900	+2.534%	10	785	-5.687%
2026-09-01	138.4900	140.7100	136.1500	137.7000	-3.470%	30	788	-3.297%
2026-08-31	142.9000	142.9000	140.9800	142.6500	-3.563%	12	809	-6.653%
2026-08-28	147.9200	147.9200	147.9200	147.9200	+0.797%	1	813	-9.978%
2026-08-27	146.7100	148.7500	146.7100	146.7500	+3.674%	6	813	-9.261%
2026-08-26	141.5500	141.5500	141.5500	141.5500	-0.352%	1	813	-5.927%
2026-08-25	141.7000	142.1500	141.7000	142.0500	+0.852%	4	813	-6.258%
2026-08-24	142.0800	142.0800	139.6300	140.8500	-4.164%	92	813	-5.460%
2026-08-19	146.9700	146.9700	146.9700	146.9700	+1.499%	1	849	-9.396%
2026-08-18	145.4900	145.4900	144.8000	144.8000	-5.310%	2	849	-8.039%
2026-08-17	152.9200	152.9200	152.9200	152.9200	-0.507%	4	851	-12.922%
2026-08-14	153.7000	153.7000	153.7000	153.7000	-0.091%	2	855	-13.364%
2026-08-13	153.8400	153.8400	153.8400	153.8400	+1.672%	1	854	-13.443%
2026-08-12	151.3700	151.3700	150.6000	151.3100	+1.523%	4	854	-11.995%
2026-08-11	152.0000	152.0000	149.0400	149.0400	-1.611%	8	855	-10.655%
2026-08-10	150.7500	152.4700	150.7500	151.4800	+0.518%	6	856	-12.094%
2026-08-07	149.3700	150.7000	149.3700	150.7000	+2.066%	3	858	-11.639%
2026-08-06	149.2500	149.2500	146.8700	147.6500	-1.567%	5	860	-9.814%
2026-08-05	155.0000	155.0000	150.0000	150.0000	0.000%	5	861	-11.227%
2026-08-04	143.1500	150.0000	143.1500	150.0000	+9.481%	27	865	-11.227%
2026-08-03	131.0000	137.0100	131.0000	137.0100	+9.608%	18	852	-2.810%
2026-07-31	125.0000	125.0000	125.0000	125.0000	+2.737%	2	860	+6.528%
2026-07-30	121.6700	121.6700	121.6700	121.6700	+5.324%	4	860	+9.444%
2026-07-29	115.8500	116.2500	114.4500	115.5200	-5.304%	8	856	+15.270%
2026-07-28	122.3500	122.3500	121.9900	121.9900	-0.057%	3	860	+9.156%
2026-07-27	124.3900	124.3900	122.0600	122.0600	+4.325%	501	858	+9.094%
2026-07-23	120.0000	120.2100	117.0000	117.0000	-8.415%	5	858	+13.812%
2026-07-21	127.2000	127.7500	127.2000	127.7500	0.000%	2	857	+4.235%
2026-07-17	126.8300	127.7500	126.8300	127.7500	-2.406%	6	857	+4.235%
2026-07-16	132.8000	132.8000	130.9000	130.9000	-2.749%	2	854	+1.727%
2026-07-15	134.8500	134.8500	134.6000	134.6000	+2.709%	2	855	-1.070%
2026-07-13	130.8500	131.0500	130.8500	131.0500	-2.209%	3	857	+1.610%
2026-07-10	133.8600	134.0100	133.8600	134.0100	+4.867%	40	856	-0.634%
2026-07-08	127.7900	127.7900	127.7900	127.7900	-0.219%	2	876	+4.202%
2026-07-02	128.4700	128.4700	127.3100	128.0700	-2.080%	6	883	+3.974%
2026-07-01	131.9500	131.9500	130.7900	130.7900	+0.345%	2	883	+1.812%
2026-06-30	128.5000	130.3400	128.5000	130.3400	+11.107%	3	884	+2.164%
2026-06-26	117.3100	117.3100	117.3100	117.3100	-1.627%	2	886	+13.511%
2026-06-24	119.2500	119.2500	119.2500	119.2500	-0.658%	1	886	+11.665%
2026-06-23	122.5000	122.5000	120.0400	120.0400	-8.303%	2	886	+10.930%
2026-06-18	130.9100	130.9100	130.9100	130.9100	+1.222%	1	888	+1.719%
2026-06-17	130.0000	130.0000	129.3300	129.3300	-3.650%	2	888	+2.961%
2026-06-16	134.2300	134.2300	134.2300	134.2300	+6.506%	1	888	-0.797%
2026-06-12	126.0300	126.0300	126.0300	126.0300	+11.167%	1	886	+5.657%
2026-06-10	120.1300	120.1300	113.3700	113.3700	-4.127%	5	886	+17.456%
2026-06-09	118.2500	118.2500	118.2500	118.2500	-2.571%	1	882	+12.609%
2026-06-05	121.3800	121.3800	121.3700	121.3700	-14.299%	4	882	+9.714%
2026-06-04	141.6200	141.6200	141.6200	141.6200	+0.397%	3	878	-5.974%
2026-06-01	141.0600	141.0600	141.0600	141.0600	+0.306%	8	878	-5.600%
2026-05-29	140.6300	140.6300	140.6300	140.6300	+4.248%	1	886	-5.312%
2026-05-26	135.8300	135.8300	134.9000	134.9000	+0.522%	2	885	-1.290%
2026-05-22	135.2000	135.2000	134.2000	134.2000	-1.149%	3	886	-0.775%
2026-05-14	135.7600	135.7600	135.7600	135.7600	+4.286%	1	886	-1.915%
2026-05-13	130.8900	130.8900	130.1800	130.1800	+8.123%	17	887	+2.289%
2026-05-07	120.0000	120.4000	120.0000	120.4000	-1.922%	10	887	+10.598%
2026-05-06	120.6200	122.7600	120.6200	122.7600	+7.223%	3	885	+8.472%
2026-05-05	114.4900	114.4900	114.4900	114.4900	+5.239%	1	885	+16.307%
2026-05-04	108.6000	108.7900	108.6000	108.7900	-3.487%	2	885	+22.401%
2026-05-01	112.7200	112.7200	112.7200	112.7200	+5.504%	2	886	+18.133%
2026-04-30	106.8400	106.8400	106.8400	106.8400	+2.672%	3	886	+24.635%
2026-04-23	104.0600	104.0600	104.0600	104.0600	+2.341%	2	883	+27.965%
2026-04-22	102.3900	103.2000	101.6800	101.6800	+0.673%	26	883	+30.960%
2026-04-21	101.0000	101.0000	101.0000	101.0000	-1.942%	1	886	+31.842%
2026-04-17	100.7000	103.0000	100.7000	103.0000	+6.846%	8	886	+29.282%
2026-04-16	94.1200	96.4000	94.1200	96.4000	+3.723%	15	885	+38.133%
2026-04-15	92.9400	92.9400	92.9400	92.9400	+5.350%	2	873	+43.275%
2026-04-14	88.2200	88.2200	88.2200	88.2200	+17.580%	1	871	+50.941%
2026-04-09	75.0300	75.0300	75.0300	75.0300	+1.255%	1	872	+77.476%
2026-04-08	74.1000	74.1000	74.1000	74.1000	+18.390%	2	873	+79.703%
2026-04-06	63.3400	63.3600	62.5900	62.5900	-2.735%	37	875	+112.750%
2026-04-01	62.3200	64.3500	62.3200	64.3500	+15.925%	26	841	+106.931%
2026-03-31	55.5200	55.5200	55.5100	55.5100	+9.358%	2	815	+139.885%
2026-03-30	51.5400	51.5400	50.7600	50.7600	-3.571%	15	813	+162.333%
2026-03-27	56.3300	56.3300	52.6400	52.6400	-15.110%	521	812	+152.964%
2026-03-26	62.0100	62.0100	62.0100	62.0100	-6.710%	1	446	+114.740%
2026-03-25	66.4700	66.4700	66.4700	66.4700	-1.130%	2	447	+100.331%
2026-03-23	65.9200	67.2300	65.9200	67.2300	+9.727%	5	447	+98.066%
2026-03-20	61.2700	61.2700	61.2700	61.2700	-6.372%	1	448	+117.333%
2026-03-19	65.4400	65.4400	65.4400	65.4400	-4.911%	1	447	+103.484%
2026-03-18	68.8200	68.8200	68.8200	68.8200	-7.263%	1	447	+93.490%
2026-03-16	75.0100	75.0100	74.2100	74.2100	+3.530%	2	447	+79.437%
2026-03-13	71.6800	71.6800	71.6800	71.6800	-5.373%	2	448	+85.770%
2026-03-09	74.5000	75.7500	73.3400	75.7500	-3.083%	83	446	+75.789%
2026-03-06	78.1600	78.1600	78.1600	78.1600	-5.831%	3	416	+70.368%
2026-03-05	83.0000	83.0000	83.0000	83.0000	-0.955%	2	413	+60.434%
2026-03-03	80.7200	83.8000	80.7200	83.8000	-6.536%	19	413	+58.902%
2026-02-20	89.6600	89.6600	89.6600	89.6600	+4.572%	1	403	+48.517%
2026-02-17	85.7400	85.7400	85.7400	85.7400	-9.077%	1	403	+55.307%
2026-02-11	97.1900	97.1900	94.3000	94.3000	+0.170%	9	403	+41.209%
2026-02-10	96.6500	96.6500	94.1400	94.1400	-2.090%	2	402	+41.449%
2026-02-09	96.1500	96.1500	96.1500	96.1500	+15.398%	1	401	+38.492%
2026-02-05	86.1200	86.1200	83.3200	83.3200	-8.329%	7	401	+59.818%
2026-02-04	91.1300	91.1300	90.8900	90.8900	+1.826%	8	404	+46.507%
2026-02-03	91.2700	91.2700	89.2600	89.2600	-9.454%	3	404	+49.182%
2026-02-02	98.5800	98.5800	98.5800	98.5800	+4.539%	1	404	+35.078%
2026-01-29	98.6000	98.6000	94.3000	94.3000	+2.411%	3	403	+41.209%
2026-01-21	86.3300	92.0800	86.3300	92.0800	+7.120%	6	403	+44.613%
2026-01-20	88.6000	88.6000	85.9600	85.9600	-11.299%	5	400	+54.909%
2026-01-15	98.5000	98.5200	96.9100	96.9100	-1.514%	11	401	+37.406%
2026-01-09	98.4000	98.4000	98.4000	98.4000	+1.141%	5	393	+35.325%
2026-01-07	97.2900	97.2900	97.2900	97.2900	+5.122%	1	391	+36.869%
2026-01-05	92.5500	92.5500	92.5500	92.5500	+3.177%	20	391	+43.879%
2026-01-02	89.7000	89.7000	89.7000	89.7000	-0.675%	1	391	+48.450%
2025-12-31	92.3200	92.4800	90.3100	90.3100	-3.443%	16	396	+47.448%
2025-12-30	92.7000	93.5300	92.7000	93.5300	+0.700%	2	396	+42.371%
2025-12-29	92.8800	92.8800	92.8800	92.8800	+3.568%	1	397	+43.368%
2025-12-19	89.2200	89.6800	89.2200	89.6800	+4.073%	10	398	+48.483%
2025-12-18	87.9800	87.9800	85.9600	86.1700	+3.620%	4	408	+54.532%
2025-12-17	88.4600	88.4600	83.1600	83.1600	-7.094%	8	407	+60.125%
2025-12-15	92.6500	92.6500	89.5100	89.5100	-7.022%	6	401	+48.766%
2025-12-10	97.0800	97.0800	96.2700	96.2700	+3.239%	2	401	+38.319%
2025-12-09	94.8300	94.8300	93.2500	93.2500	-3.097%	3	403	+42.799%
2025-12-05	96.2300	96.2300	96.2300	96.2300	+3.987%	1	403	+38.377%
2025-12-04	92.5400	92.5400	92.5400	92.5400	-1.027%	1	402	+43.895%
2025-12-01	93.5000	93.5000	93.5000	93.5000	-0.085%	1	403	+42.417%
2025-11-26	93.5800	93.5800	93.5800	93.5800	+5.430%	2	406	+42.295%
2025-11-25	82.9600	88.7600	82.9600	88.7600	+4.056%	9	406	+50.023%
2025-11-24	82.7200	85.3000	81.2100	85.3000	+15.192%	8	403	+56.108%
2025-11-21	74.0500	74.0500	74.0500	74.0500	-10.112%	1	403	+79.824%
2025-11-19	84.7300	84.7300	82.3800	82.3800	+1.729%	7	403	+61.641%
2025-11-18	79.3000	80.9800	79.3000	80.9800	-1.640%	4	402	+64.436%
2025-11-17	82.3300	82.3300	82.3300	82.3300	-7.908%	6	402	+61.739%
2025-11-14	84.3300	89.4000	84.3300	89.4000	+1.131%	4	403	+48.949%
2025-11-13	93.6400	93.6400	88.4000	88.4000	+1.133%	8	399	+50.633%
2025-11-07	87.4100	87.4100	87.4100	87.4100	-2.292%	2	393	+52.340%
2025-11-06	89.4600	89.4600	89.4600	89.4600	-6.079%	1	393	+48.849%
2025-11-05	95.2500	95.2500	95.2500	95.2500	+1.416%	1	392	+39.801%
2025-11-04	93.9200	93.9200	93.9200	93.9200	-3.967%	1	392	+41.780%
2025-10-31	97.8000	97.8000	97.8000	97.8000	-4.585%	1	392	+36.155%
2025-10-29	102.3900	102.5000	102.3900	102.5000	+2.860%	46	393	+29.912%
2025-10-28	99.6500	99.6500	99.6500	99.6500	+1.996%	1	373	+33.628%
2025-10-27	97.1200	97.7000	97.1200	97.7000	+5.736%	6	375	+36.295%
2025-10-24	92.1200	92.4000	92.1200	92.4000	+3.984%	2	375	+44.113%
2025-10-23	86.3100	88.8600	86.3100	88.8600	+0.180%	2	376	+49.854%
2025-10-21	88.9800	88.9800	88.7000	88.7000	+1.814%	3	377	+50.124%
2025-10-20	87.1200	87.1200	87.1200	87.1200	+3.419%	2	378	+52.847%
2025-10-17	83.1600	84.2400	82.4100	84.2400	+2.757%	17	380	+58.072%
2025-10-16	86.2700	86.2700	81.9700	81.9800	-3.836%	46	395	+62.430%
2025-10-15	87.4300	87.4300	84.9700	85.2500	+2.860%	7	378	+56.199%
2025-10-14	81.7000	84.6500	81.7000	82.8800	+1.693%	10	380	+60.666%
2025-10-13	81.5000	81.5000	81.5000	81.5000	+2.800%	1	382	+63.387%
2025-10-10	83.0900	83.0900	79.2800	79.2800	-11.290%	39	383	+67.962%
2025-10-09	89.3700	89.3700	89.3700	89.3700	-2.017%	1	395	+48.999%
2025-10-08	88.7000	91.2100	88.7000	91.2100	+4.300%	2	394	+45.993%
2025-10-07	87.1800	87.4500	87.1800	87.4500	-1.686%	4	392	+52.270%
2025-10-06	88.9500	88.9500	88.9500	88.9500	-1.222%	10	392	+49.702%
2025-10-03	89.4300	90.0500	89.4300	90.0500	+2.668%	2	382	+47.873%
2025-10-01	84.3000	87.9700	84.3000	87.7100	+4.766%	10	383	+51.818%
2025-09-30	83.0400	83.8100	83.0400	83.7200	-0.594%	6	383	+59.054%
2025-09-29	84.2200	84.2200	84.2200	84.2200	+4.362%	4	381	+58.110%
2025-09-26	82.6100	82.6100	80.7000	80.7000	+0.373%	6	381	+65.006%
2025-09-25	79.0500	80.8000	78.6600	80.4000	-3.770%	21	378	+65.622%
2025-09-24	84.4100	84.4100	83.5500	83.5500	-0.536%	3	381	+59.378%
2025-09-23	86.8500	86.8500	84.0000	84.0000	-3.170%	3	384	+58.524%
2025-09-22	84.1600	86.7500	84.1600	86.7500	+5.793%	6	382	+53.499%
2025-09-19	82.0500	82.0500	81.8000	82.0000	+0.244%	4	381	+62.390%
2025-09-18	81.7800	81.8000	81.7800	81.8000	+2.661%	6	377	+62.787%
2025-09-16	79.6800	79.6800	79.6800	79.6800	+2.999%	1	375	+67.118%
2025-09-12	77.6500	77.9200	77.3600	77.3600	+0.598%	4	374	+72.130%
2025-09-11	74.4600	76.9000	74.4600	76.9000	+4.399%	8	373	+73.160%
2025-09-10	73.8500	74.2500	73.3900	73.6600	+2.235%	21	368	+80.777%
2025-09-09	71.3700	72.0500	71.3300	72.0500	+2.054%	5	369	+84.816%
2025-09-08	70.9700	70.9700	70.6000	70.6000	+3.322%	2	372	+88.612%
2025-09-05	68.7800	68.7800	68.3100	68.3300	-3.284%	5	371	+94.878%
2025-09-04	68.7100	70.6500	68.7100	70.6500	+4.698%	7	368	+88.478%
2025-09-03	67.5500	67.5500	67.4800	67.4800	+7.521%	2	369	+97.333%
2025-09-02	64.2500	64.2500	62.7600	62.7600	-9.424%	2	369	+112.173%
2025-08-29	70.5000	70.5000	69.2900	69.2900	-1.296%	15	353	+92.178%
2025-08-27	70.2000	70.2000	70.2000	70.2000	+4.325%	1	353	+89.687%
2025-08-26	67.2900	67.2900	67.2900	67.2900	-1.044%	1	353	+97.890%
2025-08-25	68.5600	68.5600	68.0000	68.0000	-2.369%	2	353	+95.824%
2025-08-22	69.9000	69.9000	69.6500	69.6500	+10.014%	2	351	+91.184%
2025-08-21	63.7300	63.7300	63.3100	63.3100	-2.929%	12	352	+110.330%
2025-08-20	64.0800	65.2200	61.7500	65.2200	-0.625%	15	348	+104.170%
2025-08-19	68.6700	68.8400	65.6300	65.6300	-4.705%	7	357	+102.895%
2025-08-18	69.0000	69.0300	68.4000	68.8700	-0.188%	6	360	+93.350%
2025-08-15	69.4400	69.4400	69.0000	69.0000	0.000%	23	361	+92.986%
2025-08-14	69.0000	69.5900	68.7400	69.0000	-0.848%	4	382	+92.986%
2025-08-13	69.5900	69.5900	69.5900	69.5900	+1.784%	1	380	+91.349%
2025-08-12	67.8900	68.3700	67.8900	68.3700	+6.612%	3	380	+94.764%
2025-08-11	64.6100	65.3200	64.1300	64.1300	-0.666%	13	377	+107.641%
2025-08-08	64.5600	64.5600	64.5600	64.5600	+6.923%	22	368	+106.258%
2025-08-07	63.9200	64.4800	60.3800	60.3800	-2.613%	5	368	+120.537%
2025-08-06	59.1000	62.0000	59.1000	62.0000	+5.174%	6	369	+114.774%
2025-08-05	61.1200	61.1200	58.6000	58.9500	-1.717%	12	366	+125.886%
2025-08-04	57.7000	59.9800	57.7000	59.9800	+7.299%	13	358	+122.007%
2025-08-01	57.2000	57.3000	54.9700	55.9000	-11.495%	49	357	+138.211%
2025-07-31	66.4000	66.4000	63.1600	63.1600	-2.831%	22	325	+110.830%
2025-07-30	65.5300	65.5300	65.0000	65.0000	-0.015%	11	325	+104.862%
2025-07-29	65.5100	65.5100	64.9800	65.0100	-1.500%	6	325	+104.830%
2025-07-28	66.8000	66.8000	66.0000	66.0000	-1.035%	20	324	+101.758%
2025-07-25	66.6600	66.6900	66.5700	66.6900	+2.332%	5	314	+99.670%
2025-07-24	65.1700	65.1700	65.1700	65.1700	+2.695%	1	314	+104.327%
2025-07-23	62.9400	63.4600	62.2300	63.4600	+2.537%	17	315	+109.833%
2025-07-22	60.0000	61.8900	60.0000	61.8900	-0.976%	56	318	+115.156%
2025-07-21	61.5100	62.7200	61.5100	62.5000	+2.712%	6	282	+113.056%
2025-07-18	61.0500	61.0500	60.3500	60.8500	-1.137%	50	282	+118.833%
2025-07-17	60.0800	61.5500	60.0800	61.5500	+8.458%	26	241	+116.344%
2025-07-16	58.3700	58.3700	56.7500	56.7500	-2.575%	5	235	+134.643%
2025-07-15	60.4000	60.6000	58.2500	58.2500	-1.588%	55	231	+128.601%
2025-07-14	59.3300	59.3300	59.0800	59.1900	+1.214%	29	201	+124.970%
2025-07-11	57.0600	58.6400	57.0600	58.4800	-2.485%	13	187	+127.702%
2025-07-10	58.3500	60.2900	58.2000	59.9700	+2.251%	23	181	+122.044%
2025-07-09	58.8800	58.9200	56.8400	58.6500	+3.530%	75	172	+127.042%
2025-07-08	57.2900	57.2900	56.6500	56.6500	+0.141%	4	138	+135.057%
2025-07-07	59.1400	59.2000	55.8000	56.5700	-6.712%	12	137	+135.390%
2025-07-03	58.2000	60.8900	58.2000	60.6400	+7.308%	168	67	+119.591%
2025-07-02	56.1900	56.5100	56.1100	56.5100	+2.114%	9	67	+135.640%
2025-07-01	54.5300	55.3400	54.5300	55.3400	+1.059%	4	60	+140.622%
2025-06-30	53.8900	54.7600	53.6300	54.7600	+7.795%	22	59	+143.170%
2025-06-27	53.8800	53.8800	50.8000	50.8000	-0.626%	3	37	+162.126%
2025-06-26	50.0500	51.2100	50.0500	51.1200	+6.389%	33	35	+160.485%
2025-06-24	47.6100	48.0500	47.6100	48.0500	+10.714%	2	4	+177.128%
2025-06-23	43.4000	43.4000	43.4000	43.4000	0.000%	2	2	+206.820%

.dark-mode .NnGvmC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NnGvmC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C625SPY Sep 18 2026 625.00 Call (SPY260918C00625000)option OPRA

SPY20260918C625
SPY Sep 18 2026 625.00 Call (SPY260918C00625000)
option OPRA