Dark

SPY20260918C665
SPY Sep 18 2026 665.00 Call (SPY260918C00665000)
option OPRA

EOD

Jul 24, 2026

79.98-7.140%(-6.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	81.4200	81.4200	79.9800	79.9800	-7.140%	4	4,605	0.000%
2026-07-17	85.8900	86.1300	85.8700	86.1300	-10.319%	21	4,602	-7.140%
2026-07-15	96.0400	96.0400	96.0400	96.0400	+1.910%	1	4,622	-16.722%
2026-07-09	94.2400	94.2400	94.2400	94.2400	+4.375%	1	4,621	-15.132%
2026-07-07	90.2900	90.2900	90.2900	90.2900	-2.778%	2	4,622	-11.419%
2026-07-01	92.8700	92.8700	92.8700	92.8700	+6.539%	3	4,620	-13.880%
2026-06-29	87.1700	87.1700	87.1700	87.1700	+6.435%	1	4,623	-8.248%
2026-06-25	81.9000	81.9000	81.9000	81.9000	-12.350%	4	4,623	-2.344%
2026-06-18	93.4400	93.4400	93.4400	93.4400	-2.331%	1	4,626	-14.405%
2026-06-17	95.1700	95.6700	95.1700	95.6700	-2.248%	4	4,626	-16.400%
2026-06-16	97.7400	97.8700	97.7400	97.8700	-2.032%	5	4,626	-18.279%
2026-06-15	98.7800	101.4500	98.7800	99.9000	+9.672%	13	4,612	-19.940%
2026-06-12	91.0900	91.0900	91.0900	91.0900	+5.379%	1	4,612	-12.197%
2026-06-10	86.4400	86.4400	86.4400	86.4400	-6.672%	1	4,612	-7.473%
2026-06-05	92.6200	92.6200	92.6200	92.6200	-11.546%	1	4,612	-13.647%
2026-06-04	100.4300	104.7100	100.4300	104.7100	-1.236%	5	4,611	-23.618%
2026-06-02	106.0200	106.0200	106.0200	106.0200	+11.085%	1	4,611	-24.561%
2026-05-22	95.4400	95.4400	95.4400	95.4400	+6.221%	1	4,612	-16.199%
2026-05-21	89.8500	89.8500	89.8500	89.8500	-4.810%	1	4,613	-10.985%
2026-05-13	92.8800	94.3900	92.8800	94.3900	+7.567%	2	4,613	-15.266%
2026-05-12	87.7500	87.7500	87.7500	87.7500	-4.578%	1	4,613	-8.855%
2026-05-11	91.9600	91.9600	91.9600	91.9600	+1.591%	10	4,613	-13.027%
2026-05-08	90.1100	90.5200	90.1100	90.5200	+7.048%	2	4,622	-11.644%
2026-05-07	84.3000	84.5600	84.3000	84.5600	-0.786%	4	4,621	-5.416%
2026-05-06	85.2300	85.2300	85.2300	85.2300	+7.736%	2	4,624	-6.160%
2026-05-05	77.5800	79.1100	77.5100	79.1100	+6.617%	4	4,626	+1.100%
2026-05-04	76.4500	76.4500	73.8700	74.2000	-3.774%	217	4,624	+7.790%
2026-05-01	77.1100	77.1100	77.1100	77.1100	+2.622%	1	4,607	+3.722%
2026-04-30	71.8200	75.2300	71.7900	75.1400	+8.318%	9	4,607	+6.441%
2026-04-29	68.6000	69.3700	68.6000	69.3700	+1.211%	7	4,610	+15.295%
2026-04-28	70.4700	70.4700	68.4800	68.5400	-6.251%	13	4,610	+16.691%
2026-04-27	72.7600	73.1300	72.6000	73.1100	+0.481%	31	4,614	+9.397%
2026-04-24	71.5800	72.7600	71.5800	72.7600	+6.033%	88	4,606	+9.923%
2026-04-23	70.4000	70.4500	68.6200	68.6200	-1.971%	6	4,686	+16.555%
2026-04-22	68.4100	70.0000	68.4100	70.0000	+3.382%	144	4,688	+14.257%
2026-04-21	67.3800	67.7100	66.1300	67.7100	-1.641%	22	4,704	+18.121%
2026-04-20	69.3800	69.3800	68.8400	68.8400	-0.188%	13	4,704	+16.182%
2026-04-17	66.6900	70.6400	66.2500	68.9700	+7.447%	17	4,696	+15.963%
2026-04-16	62.5500	64.1900	61.3700	64.1900	+7.162%	15	4,698	+24.599%
2026-04-15	58.6900	59.9000	58.6900	59.9000	+5.198%	12	4,710	+33.523%
2026-04-14	53.8400	57.8000	53.8400	56.9400	+11.625%	169	4,711	+40.464%
2026-04-13	45.5600	51.0100	45.5600	51.0100	+8.879%	8	4,711	+56.793%
2026-04-10	48.1100	48.1100	46.8500	46.8500	-0.763%	4	4,715	+70.715%
2026-04-09	45.2700	48.1500	44.7600	47.2100	+5.947%	45	4,718	+69.413%
2026-04-08	46.0000	46.0400	43.9600	44.5600	+18.040%	556	4,720	+79.488%
2026-04-07	34.7100	37.7500	33.5600	37.7500	+2.973%	182	4,458	+111.868%
2026-04-06	35.7500	36.6600	35.5000	36.6600	+3.268%	74	4,308	+118.167%
2026-04-02	31.6400	36.8900	31.3700	35.5000	-2.660%	195	4,299	+125.296%
2026-04-01	35.3800	37.3700	35.3200	36.4700	+8.348%	201	4,299	+119.304%
2026-03-31	28.9200	34.0000	28.9200	33.6600	+26.923%	2,590	4,222	+137.611%
2026-03-30	29.6100	29.6100	25.6100	26.5200	-4.017%	2,652	4,482	+201.584%
2026-03-27	30.4900	31.2800	27.6300	27.6300	-15.479%	174	2,213	+189.468%
2026-03-26	35.6000	36.0300	32.6900	32.6900	-15.157%	125	2,150	+144.662%
2026-03-25	40.0000	40.0000	38.0900	38.5300	+5.823%	68	2,146	+107.579%
2026-03-24	36.2300	38.4300	35.7500	36.4100	-4.536%	188	2,084	+119.665%
2026-03-23	38.9900	41.2500	38.1400	38.1400	+10.040%	69	2,062	+109.701%
2026-03-20	38.4400	38.4400	34.0000	34.6600	-13.024%	163	2,043	+130.756%
2026-03-19	39.1500	40.6600	37.9000	39.8500	-1.605%	27	2,020	+100.703%
2026-03-18	44.1800	44.9500	40.5000	40.5000	-10.969%	321	1,995	+97.481%
2026-03-17	47.4500	47.7400	45.3900	45.4900	+0.619%	390	1,799	+75.819%
2026-03-16	45.3500	46.4800	44.5100	45.2100	+6.376%	172	1,454	+76.908%
2026-03-13	47.3900	47.7800	42.3500	42.5000	-5.556%	243	1,542	+88.188%
2026-03-12	46.3900	46.7500	45.0000	45.0000	-10.608%	22	1,354	+77.733%
2026-03-11	50.8200	50.8200	50.2000	50.3400	-4.297%	3	1,343	+58.880%
2026-03-10	51.6300	52.6000	51.5100	52.6000	+2.815%	71	1,341	+52.053%
2026-03-09	45.5000	51.1600	44.0100	51.1600	-0.098%	84	1,412	+56.333%
2026-03-05	51.2100	51.2100	51.2100	51.2100	-9.762%	1	1,387	+56.180%
2026-03-04	56.7500	56.7500	56.7500	56.7500	+6.194%	3	1,386	+40.934%
2026-03-03	49.8000	53.4400	48.0000	53.4400	-8.352%	14	1,386	+49.663%
2026-02-24	58.3100	58.3100	58.3100	58.3100	+6.775%	1	1,381	+37.163%
2026-02-23	54.6100	54.6100	54.6100	54.6100	0.000%	1	1,381	+46.457%
2026-02-17	52.0000	54.6100	52.0000	54.6100	-16.281%	21	1,381	+46.457%
2026-02-09	65.0000	65.2300	65.0000	65.2300	+7.216%	2	1,382	+22.612%
2026-02-06	60.8400	60.8400	60.8400	60.8400	+11.654%	1	1,382	+31.460%
2026-02-05	56.9900	56.9900	53.2500	54.4900	-15.098%	43	1,381	+46.779%
2026-02-03	64.2200	64.2200	64.1800	64.1800	+3.018%	2	1,380	+24.618%
2026-01-30	62.3000	62.3000	62.3000	62.3000	-5.976%	2	1,380	+28.379%
2026-01-28	67.4100	67.4100	66.2600	66.2600	+3.048%	4	1,380	+20.706%
2026-01-26	63.3700	64.3000	63.3700	64.3000	+15.130%	3	1,381	+24.386%
2026-01-21	55.8500	55.8500	55.8500	55.8500	+1.398%	3	1,384	+43.205%
2026-01-20	58.9500	58.9500	55.0800	55.0800	-15.379%	33	1,387	+45.207%
2026-01-16	65.0900	65.0900	65.0900	65.0900	-2.253%	2	1,374	+22.876%
2026-01-15	66.1000	67.3500	66.1000	66.5900	+7.127%	5	1,374	+20.108%
2026-01-14	62.1600	62.1600	62.1600	62.1600	-7.733%	1	1,376	+28.668%
2026-01-12	67.3700	67.3700	67.3700	67.3700	+1.537%	1	1,376	+18.718%
2026-01-09	66.3500	66.3500	66.3500	66.3500	+5.067%	1	1,376	+20.543%
2026-01-06	63.0000	63.1500	63.0000	63.1500	+1.560%	17	1,376	+26.651%
2026-01-05	62.1800	62.1800	62.1800	62.1800	+3.547%	1	1,366	+28.627%
2026-01-02	60.0500	60.0500	60.0500	60.0500	+1.935%	1	1,366	+33.189%
2025-12-31	60.6100	60.8800	58.9100	58.9100	-5.940%	12	1,364	+35.766%
2025-12-30	62.3500	62.6300	62.3500	62.6300	+0.112%	2	1,364	+27.702%
2025-12-29	62.5600	62.5600	62.5600	62.5600	-3.828%	2	1,365	+27.845%
2025-12-26	65.0500	65.0500	65.0500	65.0500	-0.535%	1	1,365	+22.952%
2025-12-24	64.8400	65.5900	64.8400	65.4000	+6.636%	4	1,365	+22.294%
2025-12-22	60.9300	61.3300	60.9300	61.3300	+4.214%	11	1,365	+30.409%
2025-12-19	58.5000	58.8500	58.2000	58.8500	+2.011%	51	1,376	+35.905%
2025-12-18	57.6900	57.6900	57.6900	57.6900	+7.550%	2	1,387	+38.638%
2025-12-17	57.1100	57.1100	53.2800	53.6400	-8.464%	20	1,389	+49.105%
2025-12-16	59.0600	59.0600	57.3000	58.6000	-3.650%	7	1,380	+36.485%
2025-12-12	63.0900	63.0900	60.8200	60.8200	-4.701%	3	1,377	+31.503%
2025-12-11	64.8300	64.8300	63.8200	63.8200	-4.073%	12	1,377	+25.321%
2025-12-10	62.2000	66.6000	62.2000	66.5300	+4.377%	4	1,377	+20.216%
2025-12-09	63.9300	63.9300	63.7400	63.7400	-3.234%	2	1,380	+25.479%
2025-12-05	65.2900	65.8700	65.2900	65.8700	+2.410%	2	1,380	+21.421%
2025-12-03	63.8000	64.3200	63.8000	64.3200	+1.084%	3	1,382	+24.347%
2025-12-02	63.6300	63.6300	63.6300	63.6300	+0.126%	2	1,384	+25.695%
2025-12-01	62.1000	63.5500	62.0700	63.5500	-0.141%	4	1,384	+25.854%
2025-11-28	63.6400	63.6400	63.6400	63.6400	+0.379%	1	1,385	+25.676%
2025-11-26	61.3000	63.8500	61.3000	63.4000	+7.458%	5	1,385	+26.151%
2025-11-25	55.1700	59.0000	54.6400	59.0000	+4.112%	13	1,385	+35.559%
2025-11-24	54.6200	56.6700	54.4400	56.6700	+4.384%	39	1,385	+41.133%
2025-11-21	48.8300	54.3000	48.2500	54.2900	+10.278%	6	1,377	+47.320%
2025-11-20	60.0000	61.0000	49.2300	49.2300	-7.619%	15	1,375	+62.462%
2025-11-19	55.8800	56.2800	53.2900	53.2900	-1.968%	6	1,368	+50.084%
2025-11-18	52.1700	54.5500	51.6700	54.3600	-0.275%	104	1,365	+47.130%
2025-11-17	57.8800	60.1800	54.5100	54.5100	-5.920%	13	1,339	+46.725%
2025-11-14	56.5000	58.2400	56.5000	57.9400	-4.938%	19	1,337	+38.039%
2025-11-13	63.9800	63.9800	60.9500	60.9500	-9.570%	2	1,335	+31.222%
2025-11-12	68.4700	68.4700	67.4000	67.4000	+1.659%	2	1,336	+18.665%
2025-11-10	63.2600	66.3000	63.2600	66.3000	+17.993%	2	1,337	+20.633%
2025-11-07	55.8800	56.4200	54.6100	56.1900	-7.476%	145	1,337	+42.338%
2025-11-06	59.4500	60.7300	59.3500	60.7300	-5.903%	38	1,334	+31.698%
2025-11-04	64.8400	64.9900	64.5400	64.5400	-4.498%	7	1,309	+23.923%
2025-10-31	69.6400	69.6400	67.5700	67.5800	+0.866%	11	1,315	+18.349%
2025-10-30	68.7500	69.1800	67.0000	67.0000	-2.673%	3	1,312	+19.373%
2025-10-29	72.5500	72.5500	66.9600	68.8400	-4.389%	7	1,311	+16.182%
2025-10-28	69.4600	72.0000	69.4600	72.0000	+13.798%	16	1,312	+11.083%
2025-10-24	61.7000	63.2700	61.7000	63.2700	+6.443%	105	1,305	+26.411%
2025-10-23	56.8400	59.6500	56.8400	59.4400	+4.556%	37	1,374	+34.556%
2025-10-22	59.0600	59.3000	55.1400	56.8500	-4.406%	95	1,381	+40.686%
2025-10-21	59.3200	59.9000	58.8900	59.4700	+0.219%	73	1,396	+34.488%
2025-10-20	57.2500	59.3400	57.2500	59.3400	+5.662%	11	1,435	+34.783%
2025-10-17	53.3200	56.1600	53.3200	56.1600	+3.027%	14	1,435	+42.415%
2025-10-16	57.7500	57.7500	54.1500	54.5100	-4.065%	61	1,429	+46.725%
2025-10-15	59.0700	59.0700	54.5100	56.8200	+5.222%	31	1,462	+40.760%
2025-10-14	51.8400	56.2600	50.4200	54.0000	-1.316%	30	1,482	+48.111%
2025-10-13	54.0000	55.3300	53.8200	54.7200	+10.545%	26	1,485	+46.162%
2025-10-10	61.8500	61.8500	49.5000	49.5000	-16.918%	50	1,464	+61.576%
2025-10-09	62.0900	62.0900	59.5800	59.5800	-3.420%	67	1,438	+34.240%
2025-10-08	59.7800	61.6900	59.7800	61.6900	+4.329%	3	1,497	+29.648%
2025-10-07	61.0900	61.0900	58.8300	59.1300	-2.795%	5	1,496	+35.261%
2025-10-06	59.9200	60.8300	59.6000	60.8300	+2.098%	36	1,496	+31.481%
2025-10-03	60.2500	61.2600	58.6500	59.5800	+0.983%	17	1,499	+34.240%
2025-10-02	59.4500	59.4500	57.7500	59.0000	+1.027%	115	1,503	+35.559%
2025-10-01	55.5000	58.9600	54.8200	58.4000	+2.799%	132	1,507	+36.952%
2025-09-30	54.2800	56.8100	54.2400	56.8100	+4.258%	157	1,522	+40.785%
2025-09-29	55.7200	56.0600	54.2100	54.4900	+1.850%	140	1,514	+46.779%
2025-09-26	53.4000	53.7700	51.9700	53.5000	+6.893%	20	1,470	+49.495%
2025-09-25	51.9700	52.3200	50.0500	50.0500	-7.418%	21	1,464	+59.800%
2025-09-24	56.1200	56.1200	53.9400	54.0600	-2.154%	13	1,459	+47.947%
2025-09-23	57.9000	58.1000	55.2500	55.2500	-3.913%	26	1,449	+44.760%
2025-09-22	54.0700	58.1800	54.0700	57.5000	+4.356%	151	1,461	+39.096%
2025-09-19	53.4600	55.2000	53.0200	55.1000	+3.649%	172	1,446	+45.154%
2025-09-18	51.9600	54.2500	51.9600	53.1600	+9.203%	66	1,315	+50.451%
2025-09-17	51.1900	52.0900	48.6800	48.6800	-5.951%	65	1,286	+64.297%
2025-09-16	52.3800	52.3800	51.2600	51.7600	+1.411%	51	1,225	+54.521%
2025-09-15	51.0000	51.6500	51.0000	51.0400	+1.572%	42	1,185	+56.701%
2025-09-12	49.2300	50.2500	49.2300	50.2500	+1.515%	9	1,162	+59.164%
2025-09-11	47.5200	49.5000	47.5200	49.5000	+6.681%	21	1,163	+61.576%
2025-09-10	46.5300	46.7900	45.9100	46.4000	+5.192%	5	1,158	+72.371%
2025-09-09	44.1800	44.2000	44.1100	44.1100	+2.581%	5	1,155	+81.319%
2025-09-08	43.0000	43.0000	43.0000	43.0000	+3.266%	2	1,154	+86.000%
2025-09-05	42.2400	42.2400	41.6400	41.6400	-0.881%	10	1,154	+92.075%
2025-09-04	42.0200	42.0200	42.0100	42.0100	+10.176%	8	1,145	+90.383%
2025-09-02	38.1300	38.1300	38.1300	38.1300	-9.214%	1	1,137	+109.756%
2025-08-29	42.0000	42.0000	42.0000	42.0000	+0.647%	1	1,137	+90.429%
2025-08-26	41.1800	41.7300	41.0700	41.7300	-0.311%	34	1,137	+91.661%
2025-08-25	41.8500	41.9000	41.8500	41.8600	-2.265%	3	1,105	+91.065%
2025-08-22	42.8300	42.8300	42.8300	42.8300	+12.326%	1	1,103	+86.738%
2025-08-21	38.1300	38.1300	38.1300	38.1300	+0.580%	7	1,103	+109.756%
2025-08-20	37.9100	37.9100	37.9100	37.9100	-4.964%	1	1,110	+110.973%
2025-08-19	40.9500	40.9500	39.8300	39.8900	-4.865%	54	1,110	+100.501%
2025-08-18	42.4000	42.4000	41.9300	41.9300	-3.298%	4	1,069	+90.746%
2025-08-14	42.6700	43.3600	42.6700	43.3600	-0.642%	8	1,068	+84.456%
2025-08-13	43.6400	43.6400	43.6400	43.6400	+6.051%	1	1,060	+83.272%
2025-08-12	40.9800	41.1500	40.9800	41.1500	+6.939%	27	1,060	+94.362%
2025-08-11	38.8500	38.8500	38.4800	38.4800	-0.978%	3	1,045	+107.848%
2025-08-08	38.5400	38.8800	38.5400	38.8600	+8.517%	10	1,043	+105.816%
2025-08-07	36.6800	36.6800	35.8100	35.8100	-2.319%	39	1,039	+123.345%
2025-08-05	36.6600	36.6600	36.6600	36.6600	+3.035%	4	1,013	+118.167%
2025-08-04	34.2700	35.5800	34.2700	35.5800	+6.783%	124	1,009	+124.789%
2025-08-01	33.0500	33.3200	32.4600	33.3200	-18.553%	36	887	+140.036%
2025-07-31	39.8400	40.9100	39.8400	40.9100	+7.630%	2	854	+95.502%
2025-07-30	40.2000	40.2000	38.0100	38.0100	-4.209%	33	854	+110.418%
2025-07-29	39.6100	39.6800	39.6100	39.6800	-3.030%	15	823	+101.563%
2025-07-28	40.9200	40.9200	40.9200	40.9200	+0.863%	1	808	+95.455%
2025-07-25	39.8700	40.5700	39.8700	40.5700	+2.089%	2	807	+97.141%
2025-07-24	40.3200	40.3200	39.7400	39.7400	+9.386%	2	805	+101.258%
2025-07-22	36.3300	36.3300	36.3300	36.3300	-0.165%	1	804	+120.149%
2025-07-18	35.9800	36.3900	35.9800	36.3900	-1.221%	2	804	+119.786%
2025-07-17	35.8200	36.8400	35.6900	36.8400	+5.559%	243	802	+117.101%
2025-07-16	33.7300	34.9000	33.3700	34.9000	+0.576%	4	560	+129.169%
2025-07-15	36.5000	36.5000	34.7000	34.7000	-1.504%	5	560	+130.490%
2025-07-14	34.2600	35.2300	34.2600	35.2300	+0.313%	65	560	+127.022%
2025-07-11	33.9900	35.2000	33.9900	35.1200	-1.954%	3	499	+127.733%
2025-07-10	36.2600	36.2600	35.6400	35.8200	+3.496%	10	499	+123.283%
2025-07-09	33.9500	34.6100	33.8900	34.6100	+2.670%	4	497	+131.089%
2025-07-08	33.7100	33.7100	33.7100	33.7100	-7.745%	153	496	+137.259%
2025-07-03	36.5500	36.5500	36.5400	36.5400	+13.867%	11	333	+118.883%
2025-07-01	31.5400	32.1700	31.1600	32.0900	+10.503%	201	333	+149.237%
2025-06-26	29.0400	29.0400	29.0400	29.0400	+25.714%	1	138	+175.413%
2025-06-23	23.1000	23.1000	23.1000	23.1000	-5.791%	67	137	+246.234%
2025-06-17	24.4000	24.5200	24.4000	24.5200	0.000%	70	70	+226.183%

.dark-mode .mKYy9B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mKYy9B{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C665SPY Sep 18 2026 665.00 Call (SPY260918C00665000)option OPRA

SPY20260918C665
SPY Sep 18 2026 665.00 Call (SPY260918C00665000)
option OPRA