Dark

SPY20260918C635
SPY Sep 18 2026 635.00 Call (SPY260918C00635000)
option OPRA

EOD

Sep 9, 2026

128.67-3.241%(-4.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	128.6600	128.6700	128.6600	128.6700	-3.241%	2	996	0.000%
2026-09-08	133.2200	133.2200	132.9800	132.9800	-1.787%	2	998	-3.241%
2026-09-04	135.4000	135.4000	135.4000	135.4000	+0.371%	1	1,000	-4.970%
2026-09-03	136.1500	136.1500	134.9000	134.9000	+2.601%	7	1,000	-4.618%
2026-09-02	129.0000	131.9700	129.0000	131.4800	+3.017%	4	1,001	-2.137%
2026-09-01	130.2700	130.2700	127.6300	127.6300	-4.597%	5	1,004	+0.815%
2026-08-31	131.4500	133.7800	130.9900	133.7800	-4.972%	13	1,009	-3.820%
2026-08-28	138.9100	141.3900	138.9100	140.7800	+3.348%	8	1,018	-8.602%
2026-08-27	134.6700	136.3500	134.6700	136.2200	+2.660%	3	1,021	-5.543%
2026-08-26	132.2500	132.8600	132.2500	132.6900	+0.920%	6	1,023	-3.030%
2026-08-25	131.5800	131.5800	131.4800	131.4800	+0.305%	2	1,026	-2.137%
2026-08-24	131.8200	131.8800	130.7500	131.0800	-1.243%	6	1,027	-1.839%
2026-08-21	132.7300	132.7300	132.7300	132.7300	+1.228%	1	1,033	-3.059%
2026-08-20	130.9700	131.1200	130.9700	131.1200	-8.359%	2	1,033	-1.869%
2026-08-17	143.1300	143.1300	143.0800	143.0800	+1.382%	15	1,033	-10.071%
2026-08-12	141.0500	141.1300	141.0500	141.1300	+1.943%	2	1,033	-8.829%
2026-08-11	138.5000	139.0000	138.2800	138.4400	-2.218%	8	1,034	-7.057%
2026-08-10	141.2600	141.8900	141.2400	141.5800	+2.922%	4	1,038	-9.119%
2026-08-06	138.7000	138.7000	136.7900	137.5600	-1.918%	10	1,040	-6.463%
2026-08-05	140.6800	140.7500	140.1900	140.2500	+1.970%	25	1,046	-8.257%
2026-08-04	131.2800	137.5400	131.2800	137.5400	+7.756%	7	1,054	-6.449%
2026-08-03	120.6500	127.6400	120.6500	127.6400	+12.478%	17	1,061	+0.807%
2026-07-31	113.7000	114.0300	113.4800	113.4800	+1.006%	8	1,074	+13.386%
2026-07-30	109.1500	112.3500	109.1500	112.3500	+6.171%	2	1,082	+14.526%
2026-07-29	105.5500	106.6500	105.4500	105.8200	-5.846%	6	1,083	+21.593%
2026-07-28	108.2300	112.3900	108.2300	112.3900	+3.538%	3	1,087	+14.485%
2026-07-27	108.5500	108.5500	108.5500	108.5500	+0.009%	1	1,088	+18.535%
2026-07-23	110.3900	110.4800	108.5400	108.5400	-7.626%	41	1,089	+18.546%
2026-07-21	117.5000	117.5000	117.5000	117.5000	-0.094%	17	1,098	+9.506%
2026-07-20	117.6100	117.6100	117.6100	117.6100	+1.388%	1	1,115	+9.404%
2026-07-17	118.2900	118.2900	116.0000	116.0000	-5.959%	3	1,116	+10.922%
2026-07-16	123.3700	124.0300	123.3500	123.3500	-1.209%	22	1,119	+4.313%
2026-07-15	126.3800	126.3800	123.1500	124.8600	+1.843%	5	1,118	+3.051%
2026-07-13	122.6000	122.6000	122.6000	122.6000	-0.114%	1	1,121	+4.951%
2026-07-09	122.7400	122.7400	122.7400	122.7400	+4.141%	1	1,122	+4.831%
2026-07-08	113.7900	118.2300	113.7900	117.8600	-2.684%	7	1,122	+9.172%
2026-07-01	117.6800	123.3500	117.6800	121.1100	+0.506%	18	1,126	+6.242%
2026-06-30	120.5000	120.5000	120.5000	120.5000	+4.710%	1	1,141	+6.780%
2026-06-29	112.8600	115.0800	112.2600	115.0800	+5.501%	5	1,142	+11.809%
2026-06-26	111.8500	111.8500	109.0800	109.0800	+0.627%	3	1,144	+17.959%
2026-06-24	109.7100	109.7100	108.4000	108.4000	-2.763%	3	1,143	+18.699%
2026-06-23	111.4800	111.4800	111.4800	111.4800	-3.531%	1	1,144	+15.420%
2026-06-17	124.2500	124.2500	115.5600	115.5600	-8.388%	244	911	+11.345%
2026-06-16	126.1400	126.1400	126.1400	126.1400	+16.991%	1	911	+2.006%
2026-06-11	107.8200	107.8200	107.8200	107.8200	+3.217%	1	910	+19.338%
2026-06-10	108.1300	108.1300	104.4600	104.4600	-4.993%	3	910	+23.176%
2026-06-09	103.6300	109.9500	103.6300	109.9500	-17.269%	42	909	+17.026%
2026-06-04	130.1400	132.9000	130.1400	132.9000	-1.006%	2	902	-3.183%
2026-06-02	134.8000	134.8000	134.2500	134.2500	+2.169%	3	902	-4.156%
2026-06-01	131.4000	131.4000	131.4000	131.4000	+0.206%	1	904	-2.078%
2026-05-29	132.7300	132.7300	130.4600	131.1300	+2.807%	10	905	-1.876%
2026-05-27	127.5500	127.5500	127.5500	127.5500	+1.844%	1	914	+0.878%
2026-05-26	124.9400	125.2400	124.9400	125.2400	+1.409%	5	915	+2.739%
2026-05-22	122.5000	125.9000	122.5000	123.5000	+3.886%	9	916	+4.186%
2026-05-20	118.8800	118.8800	118.8800	118.8800	+2.562%	1	921	+8.235%
2026-05-19	111.8600	115.9100	111.8600	115.9100	-6.952%	6	922	+11.009%
2026-05-14	122.9100	124.5700	122.9100	124.5700	+7.853%	2	922	+3.291%
2026-05-12	115.5000	115.5000	115.5000	115.5000	-3.565%	1	923	+11.403%
2026-05-11	119.7700	119.7700	119.7700	119.7700	+2.516%	1	923	+7.431%
2026-05-08	116.7700	116.8300	116.7700	116.8300	+17.725%	2	924	+10.134%
2026-05-04	101.6800	101.6800	99.2400	99.2400	-5.088%	23	925	+29.655%
2026-05-01	104.5600	104.5600	104.5600	104.5600	+4.466%	1	928	+23.059%
2026-04-30	100.0900	100.0900	100.0900	100.0900	+4.762%	2	928	+28.554%
2026-04-28	93.9100	95.5400	93.9100	95.5400	-1.128%	3	928	+34.677%
2026-04-27	96.6300	96.6300	96.6300	96.6300	-1.338%	1	928	+33.157%
2026-04-24	94.7200	97.9500	94.7200	97.9400	+5.675%	26	928	+31.376%
2026-04-23	95.9100	96.2700	91.1300	92.6800	-1.067%	11	936	+38.833%
2026-04-22	93.7000	93.7000	93.6800	93.6800	+4.170%	7	937	+37.351%
2026-04-21	89.9300	89.9300	89.9300	89.9300	-3.818%	1	937	+43.078%
2026-04-20	93.5000	93.5000	93.5000	93.5000	-1.620%	1	937	+37.615%
2026-04-17	92.0200	95.0400	92.0200	95.0400	+9.860%	2	937	+35.385%
2026-04-16	86.9600	86.9600	86.5100	86.5100	+3.444%	3	938	+48.734%
2026-04-15	84.1900	84.1900	83.6300	83.6300	+3.018%	2	938	+53.856%
2026-04-14	75.6500	81.1800	75.6500	81.1800	+15.133%	11	938	+58.500%
2026-04-10	71.5200	71.5200	70.5100	70.5100	-0.127%	4	939	+82.485%
2026-04-09	67.6700	71.1000	67.1800	70.6000	+4.469%	32	941	+82.252%
2026-04-08	66.7300	67.5800	66.4700	67.5800	+16.437%	9	968	+90.397%
2026-04-07	57.7200	58.0400	57.7200	58.0400	+2.562%	2	970	+121.692%
2026-04-06	56.4600	56.6200	55.2700	56.5900	+2.425%	237	970	+127.372%
2026-04-02	54.9200	55.3200	54.9200	55.2500	-1.251%	18	847	+132.887%
2026-04-01	56.9400	56.9400	55.3300	55.9500	+6.349%	63	847	+129.973%
2026-03-31	47.2600	53.5000	47.0000	52.6100	+22.349%	173	847	+144.573%
2026-03-30	47.5400	47.5400	42.5100	43.0000	-3.652%	218	904	+199.233%
2026-03-27	48.0600	49.2900	44.6300	44.6300	-14.990%	205	726	+188.304%
2026-03-26	55.6800	55.6800	52.5000	52.5000	-11.765%	4	669	+145.086%
2026-03-25	59.4000	59.7500	59.4000	59.5000	+5.646%	4	667	+116.252%
2026-03-24	56.3200	57.6100	56.3200	56.3200	-2.035%	45	665	+128.462%
2026-03-23	57.4900	57.4900	57.4900	57.4900	+6.483%	1	624	+123.813%
2026-03-20	56.7000	56.7000	53.9900	53.9900	-7.106%	3	625	+138.322%
2026-03-19	58.1200	58.1200	58.1200	58.1200	-9.357%	1	622	+121.387%
2026-03-18	64.4000	64.4000	64.1200	64.1200	-3.390%	2	622	+100.671%
2026-03-16	66.3700	66.3700	66.3700	66.3700	+4.949%	3	622	+93.868%
2026-03-13	64.4200	64.4200	63.2400	63.2400	-5.753%	3	625	+103.463%
2026-03-12	67.1200	67.1600	67.1000	67.1000	-1.671%	18	626	+91.759%
2026-03-09	65.0000	69.6500	65.0000	68.2400	-5.746%	8	626	+88.555%
2026-03-06	72.3300	72.4000	72.3300	72.4000	-0.618%	8	638	+77.721%
2026-03-03	72.8500	72.8500	72.8500	72.8500	-9.221%	8	630	+76.623%
2026-03-02	78.1500	80.5700	78.1500	80.2500	+0.313%	3	638	+60.336%
2026-02-27	77.9000	80.0000	77.9000	80.0000	-2.498%	4	639	+60.838%
2026-02-26	82.0500	82.0500	82.0500	82.0500	+0.873%	11	638	+56.819%
2026-02-20	81.3400	81.3400	81.3400	81.3400	+8.194%	1	649	+58.188%
2026-02-13	75.1800	75.1800	75.1800	75.1800	-3.318%	8	641	+71.149%
2026-02-12	80.3600	80.3600	77.7600	77.7600	-12.492%	2	641	+65.471%
2026-02-10	88.8700	88.8700	88.8600	88.8600	+6.893%	2	642	+44.801%
2026-02-06	80.0000	83.1300	80.0000	83.1300	+10.766%	2	640	+54.782%
2026-02-05	75.1100	75.1100	75.0500	75.0500	-10.377%	2	639	+71.446%
2026-02-04	83.7400	83.7400	83.7400	83.7400	-7.418%	11	637	+53.654%
2026-01-27	89.8000	90.4500	89.8000	90.4500	+2.831%	6	637	+42.255%
2026-01-26	87.9600	87.9600	87.9600	87.9600	+4.119%	1	643	+46.282%
2026-01-21	78.0000	84.4800	78.0000	84.4800	+3.213%	2	642	+52.308%
2026-01-20	80.2900	81.8500	80.2900	81.8500	-7.671%	2	643	+57.202%
2026-01-13	90.2100	90.2100	88.6500	88.6500	-2.098%	2	641	+45.144%
2026-01-09	89.9700	90.5500	89.9700	90.5500	+5.548%	6	642	+42.098%
2026-01-08	85.7900	85.7900	85.7900	85.7900	-1.413%	1	640	+49.983%
2026-01-07	89.1100	89.1100	87.0200	87.0200	-1.839%	4	641	+47.863%
2026-01-06	88.2800	88.6500	88.2800	88.6500	+3.334%	179	641	+45.144%
2026-01-05	86.6000	86.6000	85.7900	85.7900	+0.468%	3	817	+49.983%
2025-12-30	85.1800	86.0000	85.1800	85.3900	-3.142%	19	817	+50.685%
2025-12-26	88.1600	88.1600	88.1600	88.1600	+4.765%	11	809	+45.951%
2025-12-22	84.1800	84.1800	84.1500	84.1500	+3.340%	29	798	+52.906%
2025-12-19	80.5000	81.4300	80.5000	81.4300	+8.733%	16	799	+58.013%
2025-12-17	74.8900	74.8900	74.8900	74.8900	-9.847%	1	799	+71.812%
2025-12-12	83.0700	83.0700	83.0700	83.0700	-3.798%	5	799	+54.893%
2025-12-11	87.1900	87.2500	86.3500	86.3500	-2.759%	28	799	+49.010%
2025-12-10	85.5100	88.8000	85.5100	88.8000	+4.495%	4	798	+44.899%
2025-12-08	86.0000	86.0000	84.9800	84.9800	-5.071%	5	799	+51.412%
2025-12-05	89.5200	89.5200	89.5200	89.5200	+7.094%	11	794	+43.733%
2025-12-03	83.5900	83.5900	83.5900	83.5900	+4.894%	1	800	+53.930%
2025-11-25	79.6900	79.6900	79.6900	79.6900	+3.655%	2	800	+61.463%
2025-11-24	76.7000	76.8800	76.7000	76.8800	+11.340%	3	800	+67.365%
2025-11-21	69.0500	69.0500	69.0500	69.0500	+0.862%	1	801	+86.343%
2025-11-20	81.4600	81.4600	68.4600	68.4600	-8.378%	7	801	+87.949%
2025-11-19	74.7200	74.7200	74.7200	74.7200	+0.484%	1	802	+72.203%
2025-11-18	71.4800	75.6500	71.4800	74.3600	-6.700%	8	802	+73.037%
2025-11-14	78.8500	79.7000	78.8500	79.7000	-1.544%	4	799	+61.443%
2025-11-13	86.8400	86.8400	80.9500	80.9500	-9.855%	4	796	+58.950%
2025-11-12	90.3700	90.3700	89.1200	89.8000	+0.134%	15	796	+43.285%
2025-11-11	89.6800	89.6800	89.6800	89.6800	+20.602%	1	807	+43.477%
2025-11-07	77.7000	77.7000	74.3600	74.3600	-14.401%	4	807	+73.037%
2025-11-04	86.8700	86.8700	86.8700	86.8700	-5.617%	1	805	+48.118%
2025-10-31	91.9000	92.0400	91.9000	92.0400	+0.043%	10	806	+39.798%
2025-10-29	94.9900	94.9900	92.0000	92.0000	-2.563%	2	807	+39.859%
2025-10-28	93.2600	94.7500	93.2600	94.4200	+5.274%	179	806	+36.274%
2025-10-27	89.3600	89.6900	89.3600	89.6900	+5.954%	2	629	+43.461%
2025-10-24	83.5000	85.4500	83.2200	84.6500	+5.077%	52	629	+52.002%
2025-10-23	78.9500	80.6400	78.9500	80.5600	+5.156%	4	662	+59.719%
2025-10-22	76.6100	76.6100	76.6100	76.6100	-5.385%	2	663	+67.955%
2025-10-20	80.4500	80.9700	80.4500	80.9700	+5.802%	2	665	+58.911%
2025-10-17	75.5500	76.5300	75.5500	76.5300	-3.663%	8	665	+68.130%
2025-10-16	79.4400	79.4400	79.4400	79.4400	-1.096%	2	666	+61.971%
2025-10-15	80.3200	80.3200	80.3200	80.3200	+3.920%	2	667	+60.197%
2025-10-14	74.3700	77.2900	74.2100	77.2900	+9.662%	9	667	+66.477%
2025-10-10	83.5000	83.9100	70.4800	70.4800	-13.796%	21	670	+82.562%
2025-10-09	82.8500	82.8500	81.7600	81.7600	+2.226%	11	670	+57.375%
2025-10-07	79.9800	79.9800	79.9800	79.9800	-0.646%	1	672	+60.878%
2025-10-03	81.9200	82.7200	80.3400	80.5000	+0.487%	6	672	+59.839%
2025-10-02	80.1100	80.1100	80.1100	80.1100	-0.286%	1	672	+60.617%
2025-10-01	76.7600	80.3400	76.7600	80.3400	+5.143%	11	673	+60.157%
2025-09-30	76.4100	76.4100	76.4100	76.4100	-0.689%	1	673	+68.394%
2025-09-29	76.7300	76.9400	76.6100	76.9400	+3.903%	24	672	+67.234%
2025-09-26	73.4900	74.0500	73.4900	74.0500	+2.605%	22	676	+73.761%
2025-09-25	71.5400	72.9700	71.5400	72.1700	-3.580%	7	676	+78.287%
2025-09-24	77.0400	77.0400	74.8500	74.8500	-2.208%	19	673	+71.904%
2025-09-23	79.2500	79.2500	76.5400	76.5400	-2.571%	7	673	+68.108%
2025-09-22	75.2300	78.5600	75.2300	78.5600	+3.368%	6	673	+63.786%
2025-09-19	74.3100	76.0000	74.0900	76.0000	+2.082%	8	673	+69.303%
2025-09-18	72.8900	74.7900	72.5900	74.4500	+3.705%	39	671	+72.827%
2025-09-17	71.4500	72.1100	70.4400	71.7900	-0.595%	14	672	+79.231%
2025-09-16	71.9600	72.2200	71.9600	72.2200	-0.042%	11	667	+78.164%
2025-09-15	72.2500	72.2500	72.2500	72.2500	+3.214%	5	678	+78.090%
2025-09-12	70.0000	70.0000	70.0000	70.0000	-0.128%	1	673	+83.814%
2025-09-11	69.5700	70.0900	69.5000	70.0900	+4.534%	3	672	+83.578%
2025-09-10	67.0500	67.0500	67.0500	67.0500	+5.045%	1	672	+91.902%
2025-09-09	63.6100	63.8300	63.5200	63.8300	+0.173%	8	672	+101.582%
2025-09-08	63.7500	63.7500	63.7200	63.7200	+4.768%	6	676	+101.930%
2025-09-05	65.0000	65.3500	60.8200	60.8200	-5.265%	38	673	+111.559%
2025-09-04	61.3500	64.2000	61.3500	64.2000	+6.556%	24	671	+100.421%
2025-09-03	59.7600	60.3700	58.8000	60.2500	+2.904%	17	671	+113.560%
2025-09-02	56.6200	58.7000	55.6100	58.5500	-4.393%	89	671	+119.761%
2025-08-29	61.7000	61.7000	61.2400	61.2400	-5.098%	2	619	+110.108%
2025-08-28	63.3000	64.5300	63.3000	64.5300	+2.088%	3	619	+99.396%
2025-08-27	61.6000	63.3700	61.6000	63.2100	+1.853%	19	619	+103.560%
2025-08-26	62.0600	62.0600	62.0600	62.0600	+0.730%	1	611	+107.332%
2025-08-25	61.6100	61.6100	61.6100	61.6100	-0.869%	6	610	+108.846%
2025-08-22	61.2700	62.8000	61.2700	62.1500	+9.767%	12	604	+107.031%
2025-08-21	56.7000	58.3700	56.3500	56.6200	-3.263%	115	601	+127.252%
2025-08-20	59.3100	59.3100	55.1800	58.5300	-0.797%	60	488	+119.836%
2025-08-19	60.6000	60.6000	59.0000	59.0000	-3.971%	3	466	+118.085%
2025-08-18	61.7300	61.7300	61.4400	61.4400	-2.119%	4	465	+109.424%
2025-08-15	63.4800	63.4800	61.7000	62.7700	+0.884%	7	461	+104.986%
2025-08-14	62.0000	62.2200	62.0000	62.2200	-1.238%	9	458	+106.798%
2025-08-13	63.1300	63.1300	61.9600	63.0000	+3.059%	15	464	+104.238%
2025-08-12	58.6500	61.1300	57.7100	61.1300	+8.156%	7	463	+110.486%
2025-08-11	57.6400	58.7000	56.2000	56.5200	-2.350%	91	462	+127.654%
2025-08-08	56.4100	58.0000	56.4100	57.8800	+9.208%	11	386	+122.305%
2025-08-07	54.5600	54.9600	53.0000	53.0000	-3.951%	11	379	+142.774%
2025-08-06	53.1300	55.1800	53.1300	55.1800	+3.761%	4	368	+133.182%
2025-08-05	53.1800	53.1800	53.1800	53.1800	+0.245%	1	367	+141.952%
2025-08-04	53.2600	53.2600	53.0500	53.0500	+10.154%	3	368	+142.545%
2025-08-01	51.5000	51.5000	48.1600	48.1600	-15.509%	5	366	+167.172%
2025-07-31	61.2500	61.2500	57.0000	57.0000	-3.927%	26	361	+125.737%
2025-07-30	58.4500	59.3300	58.3600	59.3300	+2.293%	36	345	+116.872%
2025-07-29	59.4000	59.5000	58.0000	58.0000	-1.277%	22	314	+121.845%
2025-07-28	59.5500	59.9000	58.4000	58.7500	-1.624%	16	294	+119.013%
2025-07-25	58.6000	59.7200	58.6000	59.7200	+1.513%	11	294	+115.455%
2025-07-24	58.8700	58.9500	58.4000	58.8300	+2.171%	54	293	+118.715%
2025-07-23	55.6900	57.5800	55.6900	57.5800	+6.217%	14	257	+123.463%
2025-07-22	53.4800	54.2100	53.2000	54.2100	-2.236%	5	250	+137.355%
2025-07-21	55.8500	56.3500	55.4500	55.4500	+1.968%	8	253	+132.047%
2025-07-18	54.3800	54.3800	54.3800	54.3800	+0.166%	1	249	+136.613%
2025-07-17	53.4800	54.2900	53.3500	54.2900	+4.444%	15	248	+137.005%
2025-07-15	54.3100	54.3700	51.9400	51.9800	-1.422%	39	244	+147.538%
2025-07-14	52.7000	52.7400	52.6400	52.7300	-1.660%	99	223	+144.017%
2025-07-10	53.1500	53.7400	53.1500	53.6200	+2.328%	8	152	+139.966%
2025-07-09	52.7800	52.7800	51.9700	52.4000	+4.445%	13	150	+145.553%
2025-07-07	52.8000	52.8000	50.1700	50.1700	-5.802%	11	146	+156.468%
2025-07-03	53.2600	53.2600	53.2600	53.2600	+6.969%	1	147	+141.588%
2025-07-02	49.3400	49.8200	49.3400	49.7900	+1.509%	19	147	+158.425%
2025-07-01	48.7500	49.0500	48.7200	49.0500	+1.113%	6	137	+162.324%
2025-06-30	48.2200	48.6600	47.7000	48.5100	+6.733%	20	135	+165.244%
2025-06-27	46.2800	47.3800	45.4500	45.4500	+0.664%	14	135	+183.102%
2025-06-26	43.3400	45.1500	43.2300	45.1500	+7.500%	21	139	+184.983%
2025-06-25	42.2900	42.3100	42.0000	42.0000	-0.498%	8	130	+206.357%
2025-06-24	42.2100	42.2100	42.2100	42.2100	+9.126%	1	122	+204.833%
2025-06-23	37.8400	38.6800	37.8400	38.6800	-0.181%	11	122	+232.653%
2025-06-18	38.7500	38.7500	38.7500	38.7500	0.000%	113	0	+232.052%

.dark-mode .ftrDK2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ftrDK2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C635SPY Sep 18 2026 635.00 Call (SPY260918C00635000)option OPRA

SPY20260918C635
SPY Sep 18 2026 635.00 Call (SPY260918C00635000)
option OPRA