Dark

SPY20260918C630
SPY Sep 18 2026 630.00 Call (SPY260918C00630000)
option OPRA

EOD

Jul 27, 2026

112.85+0.098%(+0.11)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	112.8500	112.8500	112.8500	112.8500	+0.098%	1	1,202	0.000%
2026-07-23	112.7400	112.7400	112.7400	112.7400	-9.278%	1	1,203	+0.098%
2026-07-21	124.2700	124.2700	124.2700	124.2700	+4.737%	1	1,202	-9.190%
2026-07-20	118.6500	118.6500	118.6500	118.6500	-1.617%	2	1,202	-4.888%
2026-07-17	118.1500	123.0000	118.1500	120.6000	-4.965%	4	1,200	-6.426%
2026-07-16	130.2000	130.2000	126.9000	126.9000	-0.999%	2	1,204	-11.072%
2026-07-15	131.0000	131.0000	128.1800	128.1800	+1.480%	3	1,205	-11.960%
2026-07-13	126.3100	126.3100	126.3100	126.3100	-2.214%	1	1,208	-10.656%
2026-07-10	129.1700	129.1700	129.1700	129.1700	+6.453%	2	1,209	-12.635%
2026-07-02	128.9000	128.9000	119.9000	121.3400	-3.346%	4	1,210	-6.997%
2026-07-01	121.4500	127.3200	121.4500	125.5400	+4.200%	9	1,210	-10.108%
2026-06-30	120.4800	120.4800	120.4800	120.4800	+0.534%	5	1,209	-6.333%
2026-06-29	116.5900	119.8400	116.5900	119.8400	+5.317%	2	1,214	-5.833%
2026-06-26	114.7700	114.7700	113.7900	113.7900	+0.450%	3	1,215	-0.826%
2026-06-25	113.2800	113.2800	113.2800	113.2800	-1.014%	1	1,218	-0.380%
2026-06-24	114.9900	114.9900	114.4400	114.4400	-0.806%	2	1,218	-1.389%
2026-06-23	116.6400	116.6400	115.3700	115.3700	-8.531%	2	1,218	-2.184%
2026-06-18	126.1300	126.1300	126.1300	126.1300	+1.260%	1	1,220	-10.529%
2026-06-17	129.0800	129.0800	124.5600	124.5600	-6.690%	27	1,220	-9.401%
2026-06-15	133.4900	133.4900	133.4900	133.4900	+22.851%	1	1,220	-15.462%
2026-06-10	110.3400	110.3400	108.6600	108.6600	-1.065%	2	1,220	+3.856%
2026-06-09	117.7500	117.7600	109.2000	109.8300	-16.795%	6	1,220	+2.750%
2026-06-04	131.7800	132.0000	131.7800	132.0000	-2.200%	11	1,217	-14.508%
2026-06-03	139.6500	139.6500	134.9700	134.9700	-1.467%	2	1,226	-16.389%
2026-06-01	136.9800	136.9800	136.9800	136.9800	+0.110%	2	1,226	-17.616%
2026-05-29	136.4000	137.0200	135.1100	136.8300	+1.228%	13	1,224	-17.525%
2026-05-28	135.1700	135.1700	135.1700	135.1700	+3.841%	1	1,219	-16.513%
2026-05-27	130.1100	130.1700	130.1100	130.1700	-0.936%	3	1,219	-13.306%
2026-05-26	130.4100	131.4000	130.4100	131.4000	+3.579%	3	1,218	-14.117%
2026-05-22	126.8600	126.8600	126.8600	126.8600	+3.088%	2	1,219	-11.044%
2026-05-20	123.0800	123.2800	123.0600	123.0600	+2.636%	6	1,219	-8.297%
2026-05-19	118.0700	119.9000	118.0700	119.9000	-0.216%	6	1,214	-5.880%
2026-05-18	120.0300	120.1600	119.6600	120.1600	-2.964%	11	1,214	-6.084%
2026-05-15	123.5200	123.8300	123.4000	123.8300	-5.162%	15	1,214	-8.867%
2026-05-14	128.5900	130.5700	128.3500	130.5700	+3.685%	57	1,185	-13.571%
2026-05-13	122.7000	125.9300	122.7000	125.9300	+4.049%	40	1,237	-10.387%
2026-05-12	118.1700	121.0300	118.1700	121.0300	-1.160%	43	1,237	-6.759%
2026-05-11	122.8100	123.2800	122.1300	122.4500	+0.948%	84	1,237	-7.840%
2026-05-08	121.2400	121.3500	120.9100	121.3000	+4.704%	67	1,127	-6.966%
2026-05-07	118.3100	118.3100	115.8500	115.8500	-1.780%	4	1,062	-2.590%
2026-05-06	117.9900	117.9900	117.9500	117.9500	+6.877%	13	1,065	-4.324%
2026-05-05	108.3100	110.3600	108.3100	110.3600	+2.119%	13	1,058	+2.256%
2026-05-04	108.0700	108.0700	108.0700	108.0700	-0.451%	1	1,058	+4.423%
2026-05-01	108.5600	108.5600	108.5600	108.5600	+9.106%	2	1,059	+3.952%
2026-04-29	99.5000	99.5000	99.5000	99.5000	-1.970%	1	1,059	+13.417%
2026-04-24	99.2000	102.2100	98.7000	101.5000	+3.308%	18	1,059	+11.182%
2026-04-22	98.0000	99.4800	98.0000	98.2500	+0.122%	17	1,064	+14.860%
2026-04-20	98.1300	98.1300	98.1300	98.1300	-2.203%	4	1,063	+15.001%
2026-04-17	100.0000	100.3400	99.9600	100.3400	+12.049%	13	1,067	+12.468%
2026-04-16	89.5500	89.5500	89.5500	89.5500	+2.109%	1	1,077	+26.019%
2026-04-15	87.0000	87.7000	87.0000	87.7000	+3.787%	11	1,077	+28.677%
2026-04-14	79.7500	84.8000	79.7500	84.5000	+9.470%	13	1,081	+33.550%
2026-04-13	73.2300	77.1900	73.2300	77.1900	+4.311%	18	1,084	+46.198%
2026-04-09	74.0000	74.0000	74.0000	74.0000	+4.757%	1	1,093	+52.500%
2026-04-08	71.6100	71.6100	69.8700	70.6400	+19.526%	27	1,093	+59.754%
2026-04-07	57.7500	59.1000	57.7500	59.1000	-1.827%	3	1,113	+90.948%
2026-04-06	59.5100	60.2200	59.0000	60.2000	+1.381%	105	1,113	+87.458%
2026-04-02	59.3800	59.3800	59.3800	59.3800	+0.321%	3	1,030	+90.047%
2026-04-01	58.9600	60.9100	58.9600	59.1900	+5.470%	13	1,030	+90.657%
2026-03-31	50.2000	56.1200	50.0000	56.1200	+20.870%	36	1,027	+101.087%
2026-03-30	51.0500	51.2700	45.4000	46.4300	-3.452%	373	1,031	+143.054%
2026-03-27	51.3500	51.9400	48.0900	48.0900	-12.100%	52	689	+134.664%
2026-03-26	59.2500	59.2500	54.7100	54.7100	-10.297%	23	658	+106.269%
2026-03-24	58.9000	62.0000	58.9000	60.9900	-3.114%	71	650	+85.030%
2026-03-23	65.3300	65.4600	62.9500	62.9500	+6.967%	3	632	+79.269%
2026-03-20	60.6900	60.7000	57.6600	58.8500	-5.674%	25	631	+91.759%
2026-03-19	62.2200	62.3900	62.2200	62.3900	-9.211%	9	623	+80.878%
2026-03-18	68.7200	68.7200	68.7200	68.7200	-3.034%	5	614	+64.217%
2026-03-17	70.8700	70.8700	70.8700	70.8700	+1.156%	2	609	+59.235%
2026-03-16	70.5000	71.8100	70.0600	70.0600	+4.303%	4	611	+61.076%
2026-03-13	68.1400	68.1400	67.0800	67.1700	-4.520%	12	609	+68.007%
2026-03-12	70.7700	70.8100	70.3500	70.3500	-9.541%	13	604	+60.412%
2026-03-10	77.7700	77.7700	77.7700	77.7700	+11.642%	2	602	+45.107%
2026-03-09	69.6600	69.6600	69.6600	69.6600	-11.979%	1	604	+62.001%
2026-03-03	74.1100	79.1400	74.0700	79.1400	-5.976%	45	638	+42.595%
2026-03-02	84.2900	84.4200	84.1700	84.1700	+2.521%	6	641	+34.074%
2026-02-27	82.3500	82.3500	82.1000	82.1000	-1.759%	2	646	+37.454%
2026-02-26	84.1000	84.8400	83.4300	83.5700	-5.034%	9	644	+35.036%
2026-02-25	88.0000	88.0000	88.0000	88.0000	+3.069%	1	647	+28.239%
2026-02-24	81.7400	85.3800	81.7400	85.3800	+4.287%	8	647	+32.174%
2026-02-23	86.4800	86.4800	81.2500	81.8700	-5.407%	85	645	+37.840%
2026-02-20	86.3800	86.5500	86.3800	86.5500	+3.777%	8	611	+30.387%
2026-02-19	82.0500	83.4000	81.9000	83.4000	-2.967%	6	610	+35.312%
2026-02-18	85.8500	86.1500	85.7000	85.9500	+6.150%	4	610	+31.297%
2026-02-13	80.9700	80.9700	80.9700	80.9700	-3.927%	1	610	+39.373%
2026-02-12	84.3400	84.6500	84.2800	84.2800	-7.058%	5	610	+33.899%
2026-02-11	90.6800	90.6800	90.6800	90.6800	0.000%	1	610	+24.449%
2026-02-10	90.6800	90.6800	90.6800	90.6800	-2.052%	1	611	+24.449%
2026-02-09	89.5000	92.5800	89.5000	92.5800	+7.066%	7	612	+21.895%
2026-02-06	81.9900	86.4700	81.9900	86.4700	+6.007%	3	613	+30.508%
2026-02-05	80.2300	81.5700	80.2300	81.5700	-9.064%	17	611	+38.347%
2026-02-04	89.5600	89.7000	89.5600	89.7000	-4.524%	42	619	+25.808%
2026-02-02	94.2000	94.2000	93.9500	93.9500	+3.996%	21	619	+20.117%
2026-01-30	90.3400	90.3400	90.3400	90.3400	-1.740%	1	614	+24.917%
2026-01-29	88.9500	91.9400	88.9500	91.9400	-2.181%	66	614	+22.743%
2026-01-28	93.9900	93.9900	93.9900	93.9900	+2.174%	1	612	+20.066%
2026-01-26	91.9900	91.9900	91.9900	91.9900	+1.635%	1	612	+22.676%
2026-01-22	90.5100	90.5100	90.5100	90.5100	+10.459%	5	613	+24.682%
2026-01-21	81.9400	81.9400	81.9400	81.9400	+1.700%	1	618	+37.723%
2026-01-20	84.1100	84.1100	80.5200	80.5700	-12.860%	6	617	+40.065%
2026-01-16	92.1500	92.4600	92.1500	92.4600	-1.218%	2	616	+22.053%
2026-01-15	94.6100	94.6100	93.6000	93.6000	+2.868%	12	616	+20.566%
2026-01-14	90.9900	90.9900	90.9900	90.9900	-2.224%	10	616	+24.025%
2026-01-13	93.4500	93.4500	93.0600	93.0600	-1.221%	9	616	+21.266%
2026-01-09	94.3200	94.3200	94.2100	94.2100	+4.818%	11	625	+19.786%
2026-01-08	90.2800	90.2800	89.8300	89.8800	+0.380%	24	638	+25.556%
2026-01-05	89.8000	89.8000	89.5300	89.5400	+5.677%	4	621	+26.033%
2026-01-02	87.9200	87.9200	84.7300	84.7300	-1.705%	25	619	+33.188%
2025-12-31	87.2000	87.2000	86.2000	86.2000	-3.709%	4	621	+30.916%
2025-12-30	90.0500	90.0500	89.0800	89.5200	+0.404%	5	621	+26.061%
2025-12-29	89.1600	89.1600	89.1600	89.1600	-3.192%	10	617	+26.570%
2025-12-26	92.1000	92.1000	92.1000	92.1000	-0.475%	1	607	+22.530%
2025-12-24	91.3200	92.5400	91.3200	92.5400	+7.094%	11	618	+21.947%
2025-12-22	86.4100	86.4100	86.4100	86.4100	+1.432%	1	619	+30.598%
2025-12-19	85.1900	85.1900	85.1900	85.1900	+3.903%	5	619	+32.469%
2025-12-18	82.5000	82.9200	81.9900	81.9900	+4.313%	12	619	+37.639%
2025-12-17	78.6000	78.6000	78.6000	78.6000	-6.149%	1	616	+43.575%
2025-12-16	85.4900	85.4900	83.7500	83.7500	-2.797%	2	616	+34.746%
2025-12-15	86.4300	86.4300	86.1600	86.1600	-6.378%	4	614	+30.977%
2025-12-11	91.1500	92.0300	91.1500	92.0300	-1.160%	2	614	+22.623%
2025-12-10	93.1100	93.1100	93.1100	93.1100	+2.952%	1	613	+21.201%
2025-12-09	90.8200	90.8200	90.4400	90.4400	+2.088%	2	612	+24.779%
2025-12-08	89.2500	89.2500	88.5900	88.5900	-4.752%	2	612	+27.385%
2025-12-05	93.0100	93.0100	93.0100	93.0100	+2.990%	1	612	+21.331%
2025-12-03	90.3100	90.3100	90.3100	90.3100	+7.627%	5	612	+24.958%
2025-11-25	83.9100	83.9100	83.9100	83.9100	-2.373%	25	612	+34.489%
2025-11-20	85.9500	85.9500	85.9500	85.9500	+9.184%	1	612	+31.297%
2025-11-19	76.7400	78.7200	76.7400	78.7200	+2.101%	5	612	+43.356%
2025-11-18	79.0200	79.0200	77.1000	77.1000	-8.951%	5	614	+46.368%
2025-11-14	86.9200	86.9200	84.6800	84.6800	-0.599%	2	615	+33.266%
2025-11-13	90.0200	90.0200	85.1900	85.1900	-9.295%	15	616	+32.469%
2025-11-12	92.6700	93.9200	92.6500	93.9200	+0.256%	14	620	+20.155%
2025-11-11	90.8500	93.6800	90.8500	93.6800	+12.218%	17	621	+20.463%
2025-11-07	79.0000	83.5000	78.1100	83.4800	-1.788%	7	621	+35.182%
2025-11-06	89.4700	89.4700	85.0000	85.0000	-5.461%	46	619	+32.765%
2025-11-05	90.5000	90.5000	89.6300	89.9100	+0.492%	40	577	+25.514%
2025-11-04	89.4700	89.4700	89.4700	89.4700	-5.523%	1	537	+26.132%
2025-11-03	94.7000	94.7000	94.7000	94.7000	+1.348%	1	537	+19.166%
2025-10-31	95.7400	95.7400	93.4400	93.4400	-3.740%	3	537	+20.773%
2025-10-29	97.9200	98.4200	97.0700	97.0700	-0.898%	14	537	+16.256%
2025-10-28	97.9500	97.9500	97.9500	97.9500	+10.069%	50	539	+15.212%
2025-10-24	87.3600	89.1600	87.3600	88.9900	+4.412%	13	489	+26.812%
2025-10-23	83.5200	85.2300	82.7100	85.2300	+4.679%	12	496	+32.406%
2025-10-22	79.7700	81.4200	79.7700	81.4200	-3.531%	2	498	+38.602%
2025-10-20	83.3500	84.9000	83.3500	84.4000	+7.365%	14	498	+33.709%
2025-10-17	79.8900	79.8900	78.6100	78.6100	+0.319%	2	486	+43.557%
2025-10-16	78.3600	78.3600	78.3600	78.3600	-2.791%	12	486	+44.015%
2025-10-15	83.1600	83.1600	80.6100	80.6100	+3.839%	4	498	+39.995%
2025-10-14	75.7500	78.1600	75.6400	77.6300	-2.438%	23	498	+45.369%
2025-10-13	77.3200	79.5700	77.3200	79.5700	+6.221%	10	487	+41.825%
2025-10-10	78.5800	78.5800	74.9100	74.9100	-12.098%	3	488	+50.647%
2025-10-09	86.5600	86.5600	85.2200	85.2200	-1.022%	4	488	+32.422%
2025-10-08	86.2300	86.3900	86.1000	86.1000	+0.116%	11	489	+31.069%
2025-10-06	86.4800	86.4800	86.0000	86.0000	-0.933%	8	486	+31.221%
2025-10-03	85.0000	86.8100	84.9100	86.8100	+3.149%	20	486	+29.997%
2025-10-02	84.1600	84.1600	84.1600	84.1600	+0.610%	4	486	+34.090%
2025-10-01	82.3600	83.6700	82.3600	83.6500	+4.825%	7	486	+34.907%
2025-09-30	79.1100	79.8000	79.1100	79.8000	-0.387%	7	487	+41.416%
2025-09-29	80.1100	80.1100	80.1100	80.1100	+2.811%	1	490	+40.869%
2025-09-26	78.6100	78.6100	77.9200	77.9200	+3.014%	2	490	+44.828%
2025-09-25	75.0000	75.6400	75.0000	75.6400	-3.876%	2	490	+49.194%
2025-09-24	80.5200	80.5200	78.4000	78.6900	-1.981%	5	488	+43.411%
2025-09-23	83.0600	83.0600	80.1000	80.2800	-3.440%	15	486	+40.571%
2025-09-22	79.2900	83.1400	79.2900	83.1400	+5.294%	15	479	+35.735%
2025-09-19	78.2000	79.2100	78.2000	78.9600	+1.884%	6	472	+42.920%
2025-09-18	76.7200	78.6600	76.7200	77.5000	+2.162%	36	471	+45.613%
2025-09-17	74.5000	75.8600	74.3600	75.8600	-0.603%	5	449	+48.761%
2025-09-16	76.0000	76.3200	75.9500	76.3200	+0.952%	21	445	+47.864%
2025-09-15	75.5500	76.2900	75.5400	75.6000	+1.681%	33	429	+49.272%
2025-09-12	74.0100	74.7800	73.4600	74.3500	+0.487%	8	422	+51.782%
2025-09-11	70.3600	73.9900	70.3600	73.9900	+4.891%	50	418	+52.521%
2025-09-10	70.5400	70.5400	70.5400	70.5400	+6.363%	1	421	+59.980%
2025-09-09	67.1700	67.1700	66.1900	66.3200	-0.733%	17	421	+70.160%
2025-09-08	66.6100	66.8100	66.6100	66.8100	+1.922%	11	409	+68.912%
2025-09-05	68.5700	68.5700	64.1000	65.5500	-1.517%	13	399	+72.159%
2025-09-04	64.9300	66.5600	64.9300	66.5600	+7.096%	4	398	+69.546%
2025-09-02	59.9500	62.1500	59.1000	62.1500	-4.075%	23	400	+81.577%
2025-08-29	64.7900	64.7900	64.7900	64.7900	-4.805%	6	386	+74.178%
2025-08-28	66.1400	68.0600	66.1400	68.0600	+2.423%	16	386	+65.810%
2025-08-27	66.4500	66.4500	66.4500	66.4500	+4.317%	1	376	+69.827%
2025-08-26	63.8000	63.8000	63.7000	63.7000	-1.849%	2	374	+77.159%
2025-08-25	64.8000	65.2500	64.7000	64.9000	-0.871%	11	374	+73.883%
2025-08-22	66.2800	66.3900	65.4700	65.4700	+10.237%	8	368	+72.369%
2025-08-21	60.3000	61.2500	59.3900	59.3900	-1.017%	10	363	+90.015%
2025-08-20	61.6100	61.6100	58.2500	60.0000	-4.413%	16	360	+88.083%
2025-08-19	62.7700	62.7700	62.7700	62.7700	-3.933%	2	359	+79.783%
2025-08-18	65.2200	65.5000	64.9800	65.3400	+0.199%	6	358	+72.712%
2025-08-15	66.5300	66.5300	65.2100	65.2100	-0.564%	21	356	+73.056%
2025-08-14	65.5800	65.5800	65.5800	65.5800	-1.383%	3	350	+72.080%
2025-08-13	66.6200	67.2200	66.5000	66.5000	+2.941%	11	350	+69.699%
2025-08-12	62.4900	64.6000	62.4900	64.6000	+4.683%	23	349	+74.690%
2025-08-08	59.2400	61.7100	59.2400	61.7100	+7.284%	21	362	+82.871%
2025-08-07	60.5200	60.5200	56.6000	57.5200	-1.625%	19	352	+96.193%
2025-08-06	55.9000	58.5000	55.9000	58.4700	+5.162%	12	346	+93.005%
2025-08-05	58.0800	58.0800	55.4500	55.6000	-3.085%	49	343	+102.968%
2025-08-04	54.7000	57.3700	54.7000	57.3700	+9.778%	60	301	+96.706%
2025-08-01	57.0000	57.0000	51.6100	52.2600	-12.565%	12	280	+115.940%
2025-07-31	64.0000	64.4000	59.7700	59.7700	-5.517%	16	274	+88.807%
2025-07-30	61.8000	63.2600	59.7000	63.2600	+0.829%	13	272	+78.391%
2025-07-29	62.7400	62.7400	62.7400	62.7400	+0.400%	1	275	+79.869%
2025-07-28	63.1400	63.5000	62.4900	62.4900	-1.014%	12	274	+80.589%
2025-07-25	62.1800	63.3000	62.1800	63.1300	+2.169%	16	265	+78.758%
2025-07-24	62.3500	62.3500	61.7900	61.7900	+0.635%	11	267	+82.635%
2025-07-23	59.7400	61.4000	58.8800	61.4000	+5.408%	29	261	+83.795%
2025-07-22	57.4600	58.6200	56.6800	58.2500	+0.866%	25	243	+93.734%
2025-07-21	59.2400	59.7200	57.7500	57.7500	+0.662%	49	232	+95.411%
2025-07-18	58.0000	58.0000	57.0900	57.3700	-1.154%	69	206	+96.706%
2025-07-17	56.7900	58.1000	56.7500	58.0400	+3.958%	22	156	+94.435%
2025-07-16	52.5600	55.8300	52.5600	55.8300	+1.215%	3	152	+102.131%
2025-07-15	57.5500	57.5500	55.1600	55.1600	-1.676%	48	150	+104.587%
2025-07-14	54.1800	56.1000	54.1800	56.1000	-1.302%	65	124	+101.159%
2025-07-10	55.0600	56.9500	55.0600	56.8400	+2.729%	29	87	+98.540%
2025-07-09	56.0000	56.0000	53.6600	55.3300	+3.421%	17	60	+103.958%
2025-07-08	54.1100	54.1100	53.3300	53.5000	+0.356%	6	59	+110.935%
2025-07-07	56.0000	56.0000	53.3100	53.3100	-6.556%	16	58	+111.686%
2025-07-03	54.9600	57.2600	54.9600	57.0500	+8.049%	10	41	+97.809%
2025-07-02	52.8900	52.8900	52.6200	52.8000	+2.207%	28	41	+113.731%
2025-07-01	50.9900	51.6600	50.9900	51.6600	+0.643%	6	23	+118.448%
2025-06-27	50.3000	51.3300	50.3000	51.3300	+7.588%	6	19	+119.852%
2025-06-26	47.7100	47.7100	47.7100	47.7100	+6.496%	1	13	+136.533%
2025-06-25	45.2200	45.2200	44.8000	44.8000	0.000%	3	13	+151.897%
2025-06-24	44.8000	44.8000	44.8000	44.8000	+12.535%	1	10	+151.897%
2025-06-23	39.7900	39.8100	39.7900	39.8100	-2.902%	4	9	+183.471%
2025-06-18	41.0000	41.0000	41.0000	41.0000	0.000%	5	0	+175.244%

.dark-mode .f2HrYj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f2HrYj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C630SPY Sep 18 2026 630.00 Call (SPY260918C00630000)option OPRA

SPY20260918C630
SPY Sep 18 2026 630.00 Call (SPY260918C00630000)
option OPRA