Dark

SPY20260918C655
SPY Sep 18 2026 655.00 Call (SPY260918C00655000)
option OPRA

EOD

Sep 10, 2026

103.00-5.807%(-6.35)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	104.4300	104.5000	103.0000	103.0000	-5.807%	9	1,112	0.000%
2026-09-09	109.3500	109.3500	109.3500	109.3500	-3.512%	1	1,117	-5.807%
2026-09-08	113.3300	113.3300	113.3300	113.3300	-1.555%	1	1,118	-9.115%
2026-09-04	115.4300	116.2100	115.1200	115.1200	+6.553%	266	1,121	-10.528%
2026-09-01	109.9900	109.9900	108.0400	108.0400	-8.082%	3	1,121	-4.665%
2026-08-27	117.5400	117.5400	117.5400	117.5400	+6.150%	2	1,123	-12.370%
2026-08-26	110.7500	110.8000	110.7300	110.7300	+0.272%	4	1,123	-6.981%
2026-08-24	110.2100	110.4500	110.1800	110.4300	-2.808%	156	1,124	-6.728%
2026-08-21	113.0000	114.7600	113.0000	113.6200	-0.325%	6	1,123	-9.347%
2026-08-20	114.1700	114.1700	113.9900	113.9900	-1.969%	4	1,122	-9.641%
2026-08-18	116.2800	116.2800	116.2800	116.2800	-5.217%	2	1,120	-11.421%
2026-08-17	122.6800	122.6800	122.6800	122.6800	-1.128%	1	1,120	-16.042%
2026-08-14	124.0800	124.0800	124.0800	124.0800	-1.734%	1	1,120	-16.989%
2026-08-13	123.8800	126.2700	123.8800	126.2700	+6.109%	6	1,125	-18.429%
2026-08-11	122.0900	122.0900	119.0000	119.0000	-1.710%	4	1,143	-13.445%
2026-08-10	121.0700	121.0700	121.0700	121.0700	-0.379%	18	1,143	-14.925%
2026-08-07	120.1400	121.5300	120.1400	121.5300	+0.863%	21	1,125	-15.247%
2026-08-05	120.6700	120.6700	120.4900	120.4900	+29.462%	4	1,125	-14.516%
2026-07-30	89.8300	93.0700	89.8300	93.0700	+5.486%	5	1,125	+10.669%
2026-07-29	85.4600	88.2300	85.4600	88.2300	-2.141%	3	1,126	+16.740%
2026-07-23	90.1500	90.1600	90.1500	90.1600	-9.804%	6	1,127	+14.241%
2026-07-22	99.9600	99.9600	99.9600	99.9600	+1.782%	1	1,122	+3.041%
2026-07-17	98.2100	98.2100	98.2100	98.2100	-6.378%	5	1,123	+4.877%
2026-07-15	104.9000	104.9000	104.9000	104.9000	+6.379%	1	1,118	-1.811%
2026-07-08	98.6100	98.6100	98.6100	98.6100	-0.243%	1	1,119	+4.452%
2026-07-02	100.5300	100.5300	98.8500	98.8500	-2.148%	7	1,119	+4.198%
2026-06-30	101.0200	101.0200	101.0200	101.0200	+6.494%	1	1,119	+1.960%
2026-06-29	94.8600	94.8600	94.8600	94.8600	+5.015%	2	1,120	+8.581%
2026-06-25	90.3300	90.3300	90.3300	90.3300	-2.871%	5	1,120	+14.026%
2026-06-23	95.0600	95.0600	93.0000	93.0000	-7.793%	2	1,125	+10.753%
2026-06-22	100.8600	100.8600	100.8600	100.8600	-3.252%	1	1,126	+2.122%
2026-06-18	105.0000	105.0000	104.2500	104.2500	+2.487%	165	1,289	-1.199%
2026-06-17	105.3600	105.3600	101.7200	101.7200	-4.872%	8	1,289	+1.258%
2026-06-16	108.3200	108.3800	106.6700	106.9300	-2.374%	73	1,289	-3.675%
2026-06-15	108.0000	110.9800	107.6600	109.5300	+14.908%	339	1,026	-5.962%
2026-06-11	95.3200	95.3200	95.3200	95.3200	+1.903%	1	1,026	+8.057%
2026-06-09	93.5400	93.5400	93.5400	93.5400	+0.064%	3	1,027	+10.113%
2026-06-05	95.7600	95.7600	93.4800	93.4800	-19.386%	2	1,030	+10.184%
2026-06-01	112.2500	115.9600	112.2500	115.9600	+3.213%	4	1,028	-11.176%
2026-05-29	112.5200	112.5200	112.3500	112.3500	+0.880%	19	1,030	-8.322%
2026-05-28	110.9100	111.3700	110.9100	111.3700	+3.388%	2	1,031	-7.515%
2026-05-27	107.7200	107.7200	107.7200	107.7200	-1.409%	1	1,032	-4.382%
2026-05-26	109.2600	109.2600	109.2600	109.2600	+14.026%	1	1,032	-5.729%
2026-05-20	95.8200	95.8200	95.8200	95.8200	+0.641%	1	1,032	+7.493%
2026-05-19	95.3200	95.3200	95.2100	95.2100	-10.618%	7	1,033	+8.182%
2026-05-14	105.9900	106.5200	105.9900	106.5200	+3.478%	3	1,033	-3.305%
2026-05-13	102.0000	102.9400	102.0000	102.9400	+3.906%	2	1,030	+0.058%
2026-05-12	97.6300	99.0700	96.1000	99.0700	-0.930%	3	1,030	+3.967%
2026-05-11	100.0000	100.0000	100.0000	100.0000	+1.833%	2	1,030	+3.000%
2026-05-08	98.2000	98.2000	98.2000	98.2000	+3.021%	1	1,034	+4.888%
2026-05-06	94.1900	95.3200	94.1900	95.3200	+13.639%	2	1,034	+8.057%
2026-04-30	83.8800	83.8800	83.8800	83.8800	+10.470%	1	1,035	+22.794%
2026-04-29	77.5500	77.6200	75.9300	75.9300	-2.064%	27	1,036	+35.651%
2026-04-28	78.0900	78.2100	76.6500	77.5300	-4.496%	57	1,011	+32.852%
2026-04-27	80.4700	81.1800	80.4700	81.1800	+0.657%	13	995	+26.879%
2026-04-24	77.8800	80.6500	77.8800	80.6500	+1.485%	105	993	+27.712%
2026-04-23	79.7300	79.7300	79.4700	79.4700	+7.377%	4	998	+29.609%
2026-04-21	78.0000	78.0000	74.0100	74.0100	-3.268%	5	996	+39.170%
2026-04-20	76.0400	76.6000	75.2200	76.5100	-1.214%	29	996	+34.623%
2026-04-17	73.3900	78.7000	73.3900	77.4500	+9.192%	40	1,023	+32.989%
2026-04-16	70.1600	71.2500	69.4400	70.9300	+1.459%	26	1,043	+45.214%
2026-04-15	65.8000	69.9100	65.8000	69.9100	+8.153%	11	1,053	+47.332%
2026-04-14	60.0000	64.6400	60.0000	64.6400	+15.120%	8	1,053	+59.344%
2026-04-13	54.3300	56.1500	54.3300	56.1500	+2.726%	3	1,054	+83.437%
2026-04-10	56.0000	56.0000	54.4000	54.6600	-0.510%	7	1,054	+88.438%
2026-04-09	51.9700	55.7000	51.9700	54.9400	+4.389%	226	1,054	+87.477%
2026-04-08	52.2200	52.6300	51.1600	52.6300	+19.614%	233	1,050	+95.706%
2026-04-07	40.0000	44.0000	40.0000	44.0000	+3.529%	93	940	+134.091%
2026-04-06	42.8900	42.9300	41.6800	42.5000	+2.237%	76	869	+142.353%
2026-04-02	37.8600	43.0000	37.8600	41.5700	-1.516%	25	854	+147.775%
2026-04-01	41.9900	43.7300	41.5000	42.2100	+6.242%	74	854	+144.018%
2026-03-31	34.8800	39.9700	34.8800	39.7300	+25.887%	87	847	+159.250%
2026-03-30	34.4500	34.4800	30.9000	31.5600	-4.364%	314	837	+226.362%
2026-03-27	36.8000	36.8000	33.0000	33.0000	-14.596%	110	613	+212.121%
2026-03-26	43.3400	43.4400	38.6400	38.6400	-13.557%	138	562	+166.563%
2026-03-25	46.3000	46.3000	44.7000	44.7000	+3.953%	28	523	+130.425%
2026-03-24	42.2700	44.4500	42.2700	43.0000	-5.515%	8	528	+139.535%
2026-03-23	44.9500	47.5800	44.2500	45.5100	+7.844%	150	522	+126.324%
2026-03-20	44.0000	44.1000	41.0100	42.2000	-8.141%	122	445	+144.076%
2026-03-19	45.1300	46.5900	44.3000	45.9400	-2.401%	38	404	+124.205%
2026-03-18	47.0700	47.0700	47.0700	47.0700	-10.869%	3	390	+118.823%
2026-03-17	52.8100	52.8100	52.8100	52.8100	+1.324%	15	390	+95.039%
2026-03-16	52.7200	52.7200	52.0300	52.1200	+5.892%	15	390	+97.621%
2026-03-13	51.2200	51.2200	49.2200	49.2200	-5.979%	4	375	+109.265%
2026-03-12	53.1800	53.1800	52.3500	52.3500	-2.876%	4	375	+96.753%
2026-03-09	50.7000	54.9300	50.7000	53.9000	-3.681%	24	372	+91.095%
2026-03-06	55.9600	55.9600	55.9600	55.9600	-3.484%	1	374	+84.060%
2026-03-05	57.9800	57.9800	57.9800	57.9800	-9.307%	2	374	+77.647%
2026-03-04	64.1700	64.1700	63.9300	63.9300	+14.161%	7	373	+61.114%
2026-03-03	57.8200	57.8200	56.0000	56.0000	-10.429%	4	376	+83.929%
2026-02-27	62.5200	62.5200	62.5200	62.5200	-0.351%	1	374	+64.747%
2026-02-23	62.7400	62.7400	62.7400	62.7400	-5.937%	3	374	+64.170%
2026-02-20	63.0500	66.7000	63.0500	66.7000	-0.075%	2	374	+54.423%
2026-02-18	66.2500	66.7500	66.2500	66.7500	+0.075%	2	374	+54.307%
2026-02-12	66.7000	66.7000	66.7000	66.7000	-7.707%	1	374	+54.423%
2026-02-09	72.3700	72.3700	72.2700	72.2700	+17.283%	8	374	+42.521%
2026-02-05	60.1000	61.6200	60.1000	61.6200	-5.098%	5	368	+67.154%
2026-02-04	67.8600	67.8600	64.9300	64.9300	-2.610%	4	371	+58.632%
2026-02-03	71.3000	71.3000	66.6700	66.6700	-9.206%	3	369	+54.492%
2026-02-02	73.6400	73.6400	73.4300	73.4300	+0.314%	4	369	+40.270%
2026-01-29	73.1100	73.2000	70.7200	73.2000	-1.798%	70	371	+40.710%
2026-01-27	74.3700	74.5400	74.3700	74.5400	+3.313%	2	439	+38.181%
2026-01-26	72.1500	72.1500	72.1500	72.1500	+4.429%	1	439	+42.758%
2026-01-23	69.0900	69.0900	69.0900	69.0900	-1.272%	1	439	+49.081%
2026-01-22	69.9800	69.9800	69.9800	69.9800	+1.908%	1	438	+47.185%
2026-01-21	69.1800	69.1800	68.6700	68.6700	+10.313%	67	438	+49.993%
2026-01-20	62.6700	62.6700	62.2500	62.2500	-14.315%	7	471	+65.462%
2026-01-16	72.6800	72.8700	72.6500	72.6500	-0.302%	7	471	+41.776%
2026-01-15	74.0300	74.0300	72.8700	72.8700	+1.603%	3	471	+41.348%
2026-01-14	70.5100	71.7200	70.5100	71.7200	-2.262%	4	471	+43.614%
2026-01-13	74.8100	74.8100	72.9400	73.3800	-2.225%	25	473	+40.365%
2026-01-12	73.3600	75.0500	73.3600	75.0500	+1.132%	5	497	+37.242%
2026-01-09	73.6000	74.2100	73.6000	74.2100	+4.140%	3	496	+38.795%
2026-01-08	71.2600	71.2600	71.2600	71.2600	-2.876%	1	496	+44.541%
2026-01-07	73.3700	73.3700	73.3700	73.3700	+3.777%	8	495	+40.384%
2026-01-05	70.7000	70.7000	70.7000	70.7000	+7.594%	1	504	+45.686%
2026-01-02	65.7100	65.7100	65.7100	65.7100	-3.736%	1	504	+56.749%
2025-12-31	68.2600	68.2600	68.2600	68.2600	-2.444%	3	507	+50.894%
2025-12-30	69.9700	69.9700	69.9700	69.9700	-0.029%	1	507	+47.206%
2025-12-29	70.6800	70.6800	69.8200	69.9900	-2.616%	3	507	+47.164%
2025-12-24	71.8700	71.8700	71.8700	71.8700	+1.012%	2	506	+43.314%
2025-12-23	71.1500	71.1500	71.1500	71.1500	+14.150%	2	506	+44.765%
2025-12-18	64.2600	64.2600	62.3300	62.3300	-10.995%	5	506	+65.249%
2025-12-11	70.0300	70.0300	70.0300	70.0300	-3.765%	1	506	+47.080%
2025-12-10	71.7200	72.7700	71.7200	72.7700	+2.928%	2	506	+41.542%
2025-12-09	71.9800	71.9800	70.7000	70.7000	-3.137%	2	505	+45.686%
2025-12-05	72.8300	73.1400	72.8300	72.9900	+3.900%	13	505	+41.115%
2025-12-02	69.9800	70.2500	69.9800	70.2500	-0.028%	2	495	+46.619%
2025-11-26	70.9500	70.9500	70.2700	70.2700	+14.933%	2	497	+46.577%
2025-11-24	60.6800	61.1400	60.6800	61.1400	+3.225%	2	497	+68.466%
2025-11-21	57.3100	59.2300	57.3100	59.2300	+8.779%	2	499	+73.898%
2025-11-20	67.4600	67.4600	54.4500	54.4500	-7.946%	12	497	+89.164%
2025-11-18	58.7600	60.9500	56.8200	59.1500	-5.148%	21	495	+74.134%
2025-11-17	62.3600	62.3600	62.3600	62.3600	-9.715%	1	484	+65.170%
2025-11-13	69.0700	69.0700	69.0700	69.0700	+9.029%	1	483	+49.124%
2025-11-07	61.1700	63.3500	61.1700	63.3500	-4.276%	3	482	+62.589%
2025-11-06	66.1800	66.1800	66.1800	66.1800	-9.775%	1	481	+55.636%
2025-11-05	70.3000	73.3500	69.2900	73.3500	+0.383%	20	482	+40.423%
2025-11-04	73.0700	73.0700	73.0700	73.0700	-2.508%	1	486	+40.961%
2025-11-03	74.9500	74.9500	74.9500	74.9500	+1.093%	1	487	+37.425%
2025-10-31	75.5100	75.5100	74.1400	74.1400	-2.319%	8	487	+38.926%
2025-10-30	76.7900	76.7900	75.8700	75.9000	-3.729%	15	487	+35.705%
2025-10-29	78.8400	78.8400	78.8400	78.8400	+0.216%	1	490	+30.644%
2025-10-28	78.4100	79.4000	78.4100	78.6700	+4.171%	109	490	+30.927%
2025-10-27	73.8200	75.6300	73.8200	75.5200	+7.686%	82	466	+36.388%
2025-10-24	69.8000	70.2900	69.3300	70.1300	+4.969%	70	466	+46.870%
2025-10-23	66.0700	66.8100	66.0700	66.8100	+3.614%	3	470	+54.169%
2025-10-22	66.2600	66.2600	64.4800	64.4800	-3.183%	3	470	+59.739%
2025-10-20	65.5500	66.6000	65.5500	66.6000	+9.702%	27	470	+54.655%
2025-10-17	60.5000	62.1600	60.2400	60.7100	+0.563%	5	470	+69.659%
2025-10-16	64.8000	65.8700	60.0300	60.3700	-2.346%	139	469	+70.615%
2025-10-15	65.8900	65.8900	61.8200	61.8200	-2.075%	5	373	+66.613%
2025-10-14	63.1300	63.1300	63.1300	63.1300	+2.401%	1	376	+63.155%
2025-10-13	60.0900	61.6500	59.8800	61.6500	+8.692%	6	376	+67.072%
2025-10-10	63.0000	63.0000	56.1000	56.7200	-14.911%	56	377	+81.594%
2025-10-09	69.1000	69.1000	66.6600	66.6600	-2.686%	12	374	+54.515%
2025-10-08	68.7800	68.7800	68.3700	68.5000	+3.694%	173	380	+50.365%
2025-10-07	65.6600	66.0600	65.6600	66.0600	-2.681%	2	288	+55.919%
2025-10-06	66.8800	68.0700	66.8800	67.8800	+2.802%	23	288	+51.738%
2025-10-03	67.1800	68.0200	65.9100	66.0300	+0.182%	5	299	+55.990%
2025-10-02	65.6500	65.9100	65.6500	65.9100	+0.641%	11	299	+56.274%
2025-10-01	61.5500	65.6000	61.5500	65.4900	+6.661%	31	299	+57.276%
2025-09-30	61.4000	61.4000	61.4000	61.4000	-1.429%	1	306	+67.752%
2025-09-29	62.2700	62.2900	62.2700	62.2900	+3.403%	60	306	+65.356%
2025-09-26	59.3800	60.2400	58.4100	60.2400	+5.870%	41	295	+70.983%
2025-09-25	57.2500	59.2500	56.9000	56.9000	-10.380%	59	295	+81.019%
2025-09-23	64.7500	65.0000	63.4900	63.4900	+1.992%	14	287	+62.230%
2025-09-22	60.8500	62.2500	60.8500	62.2500	+2.334%	31	276	+65.462%
2025-09-19	60.7500	60.8300	60.7500	60.8300	+2.064%	2	268	+69.324%
2025-09-18	58.4400	60.8200	58.4400	59.6000	+4.105%	11	268	+72.819%
2025-09-17	58.2200	60.3000	55.0000	57.2500	-1.767%	99	271	+79.913%
2025-09-16	59.2500	59.2500	58.1900	58.2800	-0.205%	10	202	+76.733%
2025-09-15	58.0000	58.5000	57.8700	58.4000	+4.379%	27	208	+76.370%
2025-09-12	55.8300	56.9700	55.5600	55.9500	-0.178%	21	208	+84.093%
2025-09-11	54.6000	56.0600	54.0700	56.0500	+6.803%	91	196	+83.764%
2025-09-10	53.5000	53.6400	51.9900	52.4800	+3.206%	43	221	+96.265%
2025-09-09	50.5500	50.8500	50.5400	50.8500	+2.624%	10	186	+102.557%
2025-09-08	49.4400	50.2900	49.4400	49.5500	+2.355%	12	185	+107.871%
2025-09-05	51.6600	51.8200	47.7700	48.4100	-2.752%	10	180	+112.766%
2025-09-04	47.9900	50.0000	47.9600	49.7800	+8.785%	22	176	+106.910%
2025-09-03	47.0000	47.0000	45.7600	45.7600	+5.657%	3	170	+125.087%
2025-09-02	43.2900	43.3100	43.2900	43.3100	-12.997%	2	169	+137.820%
2025-08-29	50.0100	50.0100	49.7800	49.7800	-1.426%	3	167	+106.910%
2025-08-28	50.0200	50.5000	50.0200	50.5000	+2.123%	3	167	+103.960%
2025-08-27	49.0200	49.4500	49.0200	49.4500	+1.624%	3	166	+108.291%
2025-08-26	47.4900	48.6600	47.4900	48.6600	+1.164%	2	163	+111.673%
2025-08-25	48.1400	48.5300	48.1000	48.1000	-1.434%	4	163	+114.137%
2025-08-22	45.2500	49.2200	45.2500	48.8000	+12.339%	17	161	+111.066%
2025-08-21	44.0000	45.0000	43.4400	43.4400	-4.085%	20	159	+137.109%
2025-08-20	43.7300	45.2900	43.7300	45.2900	-1.070%	2	144	+127.423%
2025-08-19	45.8700	45.8700	45.7800	45.7800	-5.686%	3	144	+124.989%
2025-08-18	48.5300	48.5400	48.5300	48.5400	-1.241%	3	143	+112.196%
2025-08-15	49.4400	49.4400	49.1500	49.1500	-1.246%	15	140	+109.563%
2025-08-13	49.0600	49.7700	49.0600	49.7700	+3.257%	3	125	+106.952%
2025-08-12	48.0600	48.2000	48.0300	48.2000	+7.565%	4	124	+113.693%
2025-08-08	43.4500	44.8100	43.4500	44.8100	+7.458%	2	120	+129.859%
2025-08-07	41.6400	41.7000	41.4500	41.7000	-2.296%	27	119	+147.002%
2025-08-06	41.0000	42.6800	40.9000	42.6800	+3.971%	9	106	+141.331%
2025-08-04	39.8000	41.0500	39.8000	41.0500	+11.398%	12	110	+150.914%
2025-08-01	38.4700	38.8500	36.8500	36.8500	-21.429%	62	112	+179.512%
2025-07-30	45.5700	46.9000	45.3000	46.9000	+2.067%	7	83	+119.616%
2025-07-29	45.8000	45.9500	45.8000	45.9500	-1.711%	2	78	+124.157%
2025-07-28	47.0000	47.0000	46.6900	46.7500	-0.553%	49	78	+120.321%
2025-07-25	47.0100	47.0100	47.0100	47.0100	+3.160%	3	34	+119.102%
2025-07-24	45.5700	45.5700	45.5700	45.5700	+0.596%	1	31	+126.026%
2025-07-23	44.6300	45.3000	44.6300	45.3000	+6.089%	11	32	+127.373%
2025-07-22	42.7000	42.7000	42.7000	42.7000	-2.623%	1	32	+141.218%
2025-07-21	43.7900	43.9400	43.7900	43.8500	+4.554%	13	31	+134.892%
2025-07-18	42.2200	42.2200	41.9400	41.9400	+4.328%	2	19	+145.589%
2025-07-15	40.0800	40.2000	40.0800	40.2000	+0.525%	2	18	+156.219%
2025-07-10	39.9900	39.9900	39.9900	39.9900	+3.709%	1	16	+157.564%
2025-07-02	38.2200	38.5600	38.2200	38.5600	+3.545%	3	15	+167.116%
2025-07-01	37.5500	37.5500	37.2400	37.2400	+1.749%	6	12	+176.584%
2025-06-30	36.6000	36.6000	36.6000	36.6000	+4.392%	2	7	+181.421%
2025-06-27	35.0600	35.0600	35.0600	35.0600	+10.669%	2	5	+193.782%
2025-06-24	31.6400	31.6800	31.6300	31.6800	0.000%	3	3	+225.126%

.dark-mode .kmxHJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kmxHJX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C655SPY Sep 18 2026 655.00 Call (SPY260918C00655000)option OPRA

SPY20260918C655
SPY Sep 18 2026 655.00 Call (SPY260918C00655000)
option OPRA