Dark

SPY20260918C645
SPY Sep 18 2026 645.00 Call (SPY260918C00645000)
option OPRA

EOD

Jul 27, 2026

99.64-0.070%(-0.07)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	98.7700	99.6400	98.7700	99.6400	-0.070%	3	1,027	0.000%
2026-07-23	99.5300	99.7100	99.5300	99.7100	-5.029%	7	1,029	-0.070%
2026-07-20	106.4700	106.4700	104.9900	104.9900	-2.850%	3	1,026	-5.096%
2026-07-17	105.6000	108.0700	105.6000	108.0700	-4.320%	2	1,028	-7.800%
2026-07-13	112.9500	112.9500	112.9500	112.9500	+4.092%	1	1,028	-11.784%
2026-07-08	107.0400	108.5500	107.0400	108.5100	-2.243%	8	1,027	-8.174%
2026-07-07	109.7700	111.6300	109.7700	111.0000	-3.150%	7	1,029	-10.234%
2026-07-06	114.6100	114.6100	114.6100	114.6100	+7.838%	1	1,031	-13.062%
2026-07-02	114.4500	114.4500	106.2800	106.2800	-4.476%	3	1,034	-6.248%
2026-07-01	109.5200	112.8800	109.5200	111.2600	+0.752%	6	1,034	-10.444%
2026-06-30	110.4300	110.4300	110.4300	110.4300	+4.723%	2	1,037	-9.771%
2026-06-29	105.4500	105.4500	105.4500	105.4500	+3.840%	1	1,039	-5.510%
2026-06-26	100.2500	102.4000	99.4500	101.5500	+2.669%	10	1,038	-1.881%
2026-06-25	98.9100	98.9100	98.9100	98.9100	-1.533%	2	1,039	+0.738%
2026-06-24	100.7700	100.7700	99.9000	100.4500	-2.608%	4	1,041	-0.806%
2026-06-23	103.5000	105.8500	102.8600	103.1400	-7.056%	9	1,041	-3.393%
2026-06-17	114.3600	114.3600	110.9700	110.9700	-4.739%	33	1,014	-10.210%
2026-06-16	116.4900	116.4900	116.4900	116.4900	+16.618%	1	1,014	-14.465%
2026-06-10	99.8900	99.8900	99.8900	99.8900	-2.925%	2	1,014	-0.250%
2026-06-09	96.3000	102.9000	96.3000	102.9000	-3.107%	2	1,012	-3.168%
2026-06-05	107.4000	107.4000	106.2000	106.2000	-12.159%	16	1,013	-6.177%
2026-06-03	122.2500	122.2500	120.9000	120.9000	-1.859%	2	999	-17.585%
2026-06-02	123.1900	123.1900	123.1900	123.1900	+1.166%	1	1,001	-19.117%
2026-06-01	121.7700	121.7700	121.7700	121.7700	+2.139%	1	1,001	-18.174%
2026-05-28	119.2200	119.2200	119.2200	119.2200	+1.223%	1	1,002	-16.423%
2026-05-27	117.8800	117.8800	115.9200	117.7800	+0.392%	5	1,001	-15.402%
2026-05-26	117.3200	117.3200	117.3200	117.3200	+0.652%	1	1,001	-15.070%
2026-05-22	115.2900	116.6800	113.4800	116.5600	+4.164%	18	1,001	-14.516%
2026-05-21	107.8000	111.9000	107.8000	111.9000	+5.328%	6	1,002	-10.956%
2026-05-18	106.2400	106.2400	106.2400	106.2400	-3.899%	1	1,002	-6.212%
2026-05-13	110.5500	110.5500	110.5500	110.5500	+6.719%	1	1,004	-9.869%
2026-05-12	103.5900	103.5900	103.5900	103.5900	-3.861%	1	1,004	-3.813%
2026-05-08	107.7500	107.7500	107.7500	107.7500	+3.956%	1	1,004	-7.527%
2026-05-07	103.6500	103.6500	103.6500	103.6500	+2.391%	1	1,004	-3.869%
2026-05-06	100.8300	101.2300	100.8300	101.2300	+4.243%	25	1,003	-1.571%
2026-05-05	95.1600	97.1100	95.1600	97.1100	+6.749%	2	1,004	+2.605%
2026-05-04	90.9500	90.9700	90.9500	90.9700	-1.961%	2	1,004	+9.531%
2026-04-30	86.0400	92.7900	86.0400	92.7900	+6.963%	3	1,006	+7.382%
2026-04-28	85.7800	86.7500	85.6700	86.7500	-3.353%	10	1,009	+14.859%
2026-04-27	88.1100	89.7600	88.1100	89.7600	+0.291%	8	1,006	+11.007%
2026-04-24	89.5000	89.5000	89.5000	89.5000	+4.215%	1	1,005	+11.330%
2026-04-22	85.1900	85.8800	85.0100	85.8800	+5.439%	11	1,005	+16.022%
2026-04-21	87.0100	87.0200	81.4500	81.4500	-7.527%	202	1,009	+22.333%
2026-04-17	83.4600	88.0800	83.3100	88.0800	+9.825%	8	1,009	+13.124%
2026-04-16	76.1400	80.2000	76.1400	80.2000	+11.996%	2	1,011	+24.239%
2026-04-14	69.2500	73.0800	69.2500	71.6100	+10.869%	6	1,013	+39.143%
2026-04-13	60.5300	64.6000	60.5300	64.5900	+3.842%	12	1,015	+54.265%
2026-04-10	62.2000	62.2000	62.2000	62.2000	-0.813%	4	1,016	+60.193%
2026-04-09	59.8800	62.7100	59.8800	62.7100	+4.552%	20	1,020	+58.890%
2026-04-08	59.9700	60.5600	58.6800	59.9800	+21.663%	54	1,039	+66.122%
2026-04-07	47.5300	49.3000	47.5300	49.3000	-1.024%	6	1,042	+102.110%
2026-04-06	48.5400	49.8100	48.3200	49.8100	+3.771%	116	1,046	+100.040%
2026-04-02	44.5800	48.0000	43.3500	48.0000	-2.932%	50	986	+107.583%
2026-04-01	48.2100	50.3900	48.2100	49.4500	+6.688%	99	986	+101.496%
2026-03-31	41.5000	46.3500	41.1900	46.3500	+25.440%	17	983	+114.973%
2026-03-30	40.8500	40.8500	36.3700	36.9500	-4.743%	87	978	+169.662%
2026-03-27	42.4000	42.4000	38.7900	38.7900	-13.377%	252	915	+156.870%
2026-03-26	48.4000	48.4000	44.7600	44.7800	-13.569%	87	679	+122.510%
2026-03-25	51.8100	51.8100	51.8100	51.8100	+2.452%	1	605	+92.318%
2026-03-24	48.8500	50.6900	48.8500	50.5700	-2.918%	59	606	+97.034%
2026-03-23	51.9300	53.3300	51.5500	52.0900	+7.269%	15	563	+91.284%
2026-03-20	50.0200	50.0200	47.0100	48.5600	-9.487%	23	563	+105.189%
2026-03-19	50.7300	53.6500	50.7300	53.6500	-10.568%	4	562	+85.722%
2026-03-17	60.0100	60.0100	59.9900	59.9900	+0.908%	9	559	+66.094%
2026-03-16	59.4500	59.4500	59.4500	59.4500	-2.907%	5	552	+67.603%
2026-03-12	61.5000	61.5000	61.2300	61.2300	-4.133%	9	547	+62.731%
2026-03-11	66.0000	66.2100	63.5500	63.8700	-2.622%	22	538	+56.004%
2026-03-10	65.2500	65.7100	64.8200	65.5900	-0.921%	8	531	+51.913%
2026-03-09	59.5400	66.2000	57.4500	66.2000	+3.438%	12	527	+50.514%
2026-03-06	63.5500	64.6000	62.1200	64.0000	-6.364%	21	526	+55.688%
2026-03-05	68.3500	68.3500	68.3500	68.3500	-0.248%	1	519	+45.779%
2026-03-04	68.5200	68.5200	68.5200	68.5200	-1.693%	1	519	+45.417%
2026-02-27	69.7000	69.7000	69.7000	69.7000	-2.381%	1	519	+42.956%
2026-02-26	71.4100	72.3500	71.0500	71.4000	-5.468%	5	520	+39.552%
2026-02-25	75.5300	75.5300	75.5300	75.5300	+9.305%	3	520	+31.921%
2026-02-23	69.1000	69.1000	69.1000	69.1000	-7.521%	1	520	+44.197%
2026-02-20	73.4000	74.7200	73.2000	74.7200	+4.650%	15	519	+33.351%
2026-02-17	71.4000	71.4000	71.4000	71.4000	-7.453%	1	506	+39.552%
2026-02-12	77.1500	77.1500	77.1500	77.1500	-1.280%	3	506	+29.151%
2026-02-10	78.1100	78.1500	78.1100	78.1500	+0.579%	2	505	+27.498%
2026-02-06	76.4500	77.7000	76.4500	77.7000	+11.574%	2	504	+28.237%
2026-02-05	69.6400	69.6400	69.6400	69.6400	-11.848%	1	504	+43.079%
2026-02-03	79.0000	79.0000	79.0000	79.0000	-2.373%	3	504	+26.127%
2026-02-02	81.3700	81.3700	80.9200	80.9200	+3.122%	3	507	+23.134%
2026-01-29	78.4100	78.4700	74.9800	78.4700	-4.305%	70	505	+26.978%
2026-01-28	84.0000	84.0000	81.0000	82.0000	+7.190%	25	440	+21.512%
2026-01-23	75.2500	76.5000	75.2500	76.5000	-2.349%	8	436	+30.248%
2026-01-22	76.2500	78.3400	76.2500	78.3400	+3.611%	10	434	+27.189%
2026-01-21	71.4700	76.0100	71.4700	75.6100	+2.189%	6	431	+31.782%
2026-01-20	74.2800	74.2800	73.9900	73.9900	-7.570%	71	431	+34.667%
2026-01-16	79.2500	80.8500	79.2500	80.0500	+0.125%	27	470	+24.472%
2026-01-15	81.7800	81.7800	79.9500	79.9500	+0.503%	5	470	+24.628%
2026-01-14	79.7500	79.7500	79.0600	79.5500	-2.044%	88	470	+25.255%
2026-01-13	81.7200	82.6100	80.5800	81.2100	+2.486%	78	510	+22.694%
2026-01-12	79.2400	79.2400	79.2400	79.2400	-3.437%	1	578	+25.745%
2026-01-09	82.0600	82.0600	82.0600	82.0600	+4.005%	1	577	+21.423%
2026-01-08	78.2500	78.9000	78.2500	78.9000	+1.688%	16	577	+26.286%
2026-01-05	77.2900	78.0200	77.2900	77.5900	+4.880%	7	584	+28.419%
2026-01-02	76.7500	76.7500	71.5000	73.9800	-2.026%	58	586	+34.685%
2025-12-31	77.0000	77.0000	75.5100	75.5100	-2.906%	6	585	+31.956%
2025-12-30	77.7000	77.7700	77.7000	77.7700	-0.867%	8	585	+28.121%
2025-12-29	77.9500	78.4500	77.7000	78.4500	-1.802%	8	588	+27.011%
2025-12-26	80.4500	80.4500	79.6200	79.8900	+2.515%	11	591	+24.721%
2025-12-23	77.9300	77.9300	77.9300	77.9300	+2.270%	3	590	+27.858%
2025-12-22	76.2000	76.2000	76.2000	76.2000	+8.904%	1	593	+30.761%
2025-12-18	69.9700	69.9700	69.9700	69.9700	-9.518%	10	593	+42.404%
2025-12-12	77.3300	77.3300	77.3300	77.3300	-1.603%	3	583	+28.850%
2025-12-11	78.5900	78.5900	78.5900	78.5900	-2.044%	11	586	+26.785%
2025-12-10	77.2900	80.2300	77.2900	80.2300	+2.178%	11	586	+24.193%
2025-12-08	78.5200	78.5200	78.5200	78.5200	-2.253%	1	579	+26.898%
2025-12-05	80.3400	80.3400	80.3300	80.3300	+2.253%	12	578	+24.038%
2025-12-04	78.5600	78.5600	78.5600	78.5600	-0.557%	4	579	+26.833%
2025-12-03	79.0000	79.0000	79.0000	79.0000	+0.368%	2	579	+26.127%
2025-12-02	78.7100	78.7100	78.7100	78.7100	+1.235%	1	579	+26.591%
2025-11-26	76.0700	78.0700	76.0700	77.7500	+11.278%	13	579	+28.154%
2025-11-25	70.5000	70.5000	69.8700	69.8700	+0.230%	9	579	+42.608%
2025-11-24	69.6200	69.9700	69.6200	69.7100	+14.429%	7	579	+42.935%
2025-11-21	62.5000	62.5000	60.9200	60.9200	-0.943%	2	577	+63.559%
2025-11-20	74.8600	74.8600	61.5000	61.5000	-8.645%	14	577	+62.016%
2025-11-19	67.3200	67.3200	67.3200	67.3200	+3.157%	1	568	+48.010%
2025-11-18	65.6500	65.6500	65.2600	65.2600	-12.696%	4	568	+52.682%
2025-11-13	78.5800	78.6900	74.7500	74.7500	-5.797%	12	565	+33.298%
2025-11-11	79.3500	79.3500	79.3500	79.3500	+1.914%	1	561	+25.570%
2025-11-10	77.8600	77.8600	77.8600	77.8600	+6.687%	15	561	+27.973%
2025-11-07	69.8000	72.9800	69.8000	72.9800	+0.607%	4	576	+36.531%
2025-11-06	73.0900	73.2100	72.5400	72.5400	-9.472%	5	576	+37.359%
2025-11-05	78.1100	80.1300	78.1100	80.1300	-3.990%	4	577	+24.348%
2025-11-03	83.4600	83.4600	83.4600	83.4600	-0.524%	2	576	+19.387%
2025-10-31	84.3900	84.3900	81.3300	83.9000	+0.060%	13	576	+18.760%
2025-10-30	84.5600	84.5600	83.5800	83.8500	-2.102%	15	576	+18.831%
2025-10-29	86.7900	86.7900	85.6500	85.6500	-1.165%	9	576	+16.334%
2025-10-28	84.3000	86.6600	83.9400	86.6600	+4.410%	153	576	+14.978%
2025-10-27	81.3800	83.0000	81.3600	83.0000	+7.124%	61	420	+20.048%
2025-10-24	77.2900	77.6900	77.1500	77.4800	+4.576%	70	420	+28.601%
2025-10-23	72.5700	74.0900	72.5700	74.0900	+5.301%	4	472	+34.485%
2025-10-22	70.3000	70.3600	69.2000	70.3600	-4.790%	8	476	+41.615%
2025-10-21	73.9000	73.9000	73.9000	73.9000	+0.819%	1	482	+34.831%
2025-10-20	73.6600	73.6600	73.3000	73.3000	+5.635%	2	482	+35.935%
2025-10-17	67.9100	69.3900	67.9100	69.3900	+2.300%	2	482	+43.594%
2025-10-16	70.5800	70.5800	67.8300	67.8300	-6.312%	2	482	+46.897%
2025-10-15	72.4000	72.4000	72.4000	72.4000	+6.081%	3	483	+37.624%
2025-10-14	64.8300	70.0800	64.8300	68.2500	+0.917%	5	483	+45.993%
2025-10-13	66.9700	68.5000	66.7500	67.6300	+6.672%	7	484	+47.331%
2025-10-10	71.9600	71.9600	63.4000	63.4000	-14.728%	6	484	+57.161%
2025-10-09	74.4200	74.4200	73.6100	74.3500	-1.874%	10	484	+34.015%
2025-10-08	75.7200	75.7700	75.7200	75.7700	+4.223%	2	491	+31.503%
2025-10-07	72.8100	72.8100	72.2300	72.7000	-3.312%	3	492	+37.056%
2025-10-06	75.2800	75.2800	74.9400	75.1900	+0.642%	6	492	+32.518%
2025-10-03	75.0000	75.3400	74.7100	74.7100	+3.764%	6	493	+33.369%
2025-10-02	72.0000	72.0000	72.0000	72.0000	+2.857%	11	498	+38.389%
2025-10-01	69.9000	70.0700	69.5800	70.0000	+1.508%	8	498	+42.343%
2025-09-30	68.9600	68.9600	68.9600	68.9600	+0.996%	1	497	+44.490%
2025-09-29	69.5000	69.9200	68.2800	68.2800	+1.051%	3	497	+45.929%
2025-09-26	67.4500	67.5700	67.0500	67.5700	+3.508%	4	498	+47.462%
2025-09-25	64.2400	65.2800	64.2400	65.2800	-3.403%	3	501	+52.635%
2025-09-24	69.2000	69.2000	67.5800	67.5800	-2.510%	2	501	+47.440%
2025-09-23	71.9500	72.1000	68.7900	69.3200	-2.640%	44	500	+43.739%
2025-09-22	70.0500	71.2000	70.0500	71.2000	+4.460%	36	518	+39.944%
2025-09-19	66.7700	68.1600	66.7700	68.1600	+2.388%	5	492	+46.185%
2025-09-18	67.4000	67.6300	66.5700	66.5700	+3.450%	5	493	+49.677%
2025-09-17	65.1000	65.1000	63.8600	64.3500	-1.243%	11	494	+54.841%
2025-09-16	65.1500	65.2000	64.9300	65.1600	-0.565%	9	491	+52.916%
2025-09-15	64.6100	65.6700	64.6100	65.5300	+4.347%	47	493	+52.052%
2025-09-12	62.7500	63.8100	62.6200	62.8000	-0.412%	36	497	+58.662%
2025-09-11	60.2900	63.2500	59.9500	63.0600	+8.128%	31	494	+58.008%
2025-09-10	59.3800	60.2700	58.3200	58.3200	+0.552%	20	493	+70.850%
2025-09-09	56.9300	58.0000	55.8500	58.0000	+3.111%	47	481	+71.793%
2025-09-08	56.2400	56.8000	55.5100	56.2500	+0.951%	76	504	+77.138%
2025-09-05	57.5000	57.5000	53.6200	55.7200	-2.672%	49	467	+78.823%
2025-09-04	53.7900	57.2500	53.7900	57.2500	+7.775%	95	464	+74.044%
2025-09-03	53.6500	54.1000	52.8900	53.1200	+2.747%	50	425	+87.575%
2025-09-02	49.9800	51.7000	49.3700	51.7000	-5.207%	89	379	+92.727%
2025-08-29	56.2500	56.2500	54.3100	54.5400	-5.933%	24	288	+82.692%
2025-08-28	56.9100	57.9800	55.3100	57.9800	+2.710%	42	288	+71.852%
2025-08-27	54.6900	56.6000	54.6900	56.4500	+2.080%	62	259	+76.510%
2025-08-26	53.2200	55.3000	53.2200	55.3000	+1.879%	34	208	+80.181%
2025-08-25	54.2800	55.1800	54.2000	54.2800	-1.560%	38	188	+83.567%
2025-08-22	51.2300	55.9900	51.2300	55.1400	+10.170%	18	157	+80.704%
2025-08-21	50.6300	50.6300	49.9100	50.0500	-1.146%	3	161	+99.081%
2025-08-20	49.5000	50.7200	49.5000	50.6300	-3.175%	44	160	+96.800%
2025-08-19	55.2100	55.2100	51.9000	52.2900	-4.702%	7	138	+90.553%
2025-08-18	54.9600	55.1500	54.4700	54.8700	-0.849%	14	135	+81.593%
2025-08-15	56.0000	56.0000	55.0000	55.3400	-2.502%	17	125	+80.051%
2025-08-14	55.8000	56.7600	55.1900	56.7600	+1.176%	38	112	+75.546%
2025-08-13	56.2300	56.8600	55.3000	56.1000	+3.277%	17	81	+77.611%
2025-08-12	52.3200	54.3200	52.3200	54.3200	+7.352%	10	72	+83.432%
2025-08-11	51.1300	51.1300	50.6000	50.6000	-2.373%	24	69	+96.917%
2025-08-08	50.9700	51.8300	50.8400	51.8300	+6.866%	11	55	+92.244%
2025-08-07	50.6000	50.6000	46.7400	48.5000	0.000%	11	60	+105.443%
2025-08-05	48.5000	48.5000	48.5000	48.5000	+12.269%	1	60	+105.443%
2025-08-01	43.6000	44.9300	43.2000	43.2000	-19.131%	11	59	+130.648%
2025-07-31	53.8000	53.8000	53.4100	53.4200	+3.950%	4	56	+86.522%
2025-07-30	52.4000	52.4200	51.3900	51.3900	-2.058%	12	52	+93.890%
2025-07-29	53.5000	53.5000	52.4700	52.4700	-1.668%	6	56	+89.899%
2025-07-28	53.1100	53.3600	53.1100	53.3600	-0.168%	3	51	+86.732%
2025-07-25	53.1100	53.4500	53.1100	53.4500	+4.558%	2	48	+86.417%
2025-07-24	51.1200	51.1200	51.1200	51.1200	+1.228%	2	46	+94.914%
2025-07-23	50.2500	50.5000	50.2500	50.5000	+5.848%	2	46	+97.307%
2025-07-17	47.7100	47.7100	47.7100	47.7100	+4.627%	1	44	+108.845%
2025-07-16	45.1000	45.6000	44.1000	45.6000	-3.919%	4	43	+118.509%
2025-07-15	47.4800	47.4800	47.4600	47.4600	+1.977%	2	41	+109.945%
2025-07-14	44.9000	46.7000	44.9000	46.5400	+1.174%	6	41	+114.095%
2025-07-11	44.9000	46.0000	44.9000	46.0000	-3.402%	2	39	+116.609%
2025-07-10	47.6200	47.6200	47.6200	47.6200	+4.133%	1	38	+109.240%
2025-07-09	45.5700	45.7300	45.5700	45.7300	+3.228%	4	37	+117.888%
2025-07-07	46.2700	46.2700	44.3000	44.3000	-7.477%	21	35	+124.921%
2025-07-03	47.8800	47.8800	47.8800	47.8800	+11.530%	2	12	+108.104%
2025-07-01	42.9300	42.9300	42.9300	42.9300	+1.923%	1	12	+132.099%
2025-06-30	42.1200	42.1200	42.1200	42.1200	+14.862%	2	11	+136.562%
2025-06-25	36.7100	36.7100	36.6600	36.6700	+10.987%	3	11	+171.721%
2025-06-23	33.0500	33.0800	33.0400	33.0400	0.000%	8	8	+201.574%

.dark-mode .bbPtgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bbPtgs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C645SPY Sep 18 2026 645.00 Call (SPY260918C00645000)option OPRA

SPY20260918C645
SPY Sep 18 2026 645.00 Call (SPY260918C00645000)
option OPRA