Dark

SPY20260918C805
SPY Sep 18 2026 805.00 Call (SPY260918C00805000)
option OPRA

EOD

Jul 27, 2026

0.4100-6.818%(-0.0300)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.6000	0.6000	0.4000	0.4100	-6.818%	149	3,767	0.000%
2026-07-24	0.4500	0.5900	0.4300	0.4400	-8.333%	75	3,780	-6.818%
2026-07-23	0.5800	0.5900	0.4800	0.4800	-44.828%	75	3,768	-14.583%
2026-07-22	0.9400	1.0300	0.8600	0.8700	-11.224%	42	3,779	-52.874%
2026-07-21	0.8800	1.0800	0.8800	0.9800	+32.432%	51	3,757	-58.163%
2026-07-20	1.0700	1.0800	0.7400	0.7400	-20.430%	42	3,747	-44.595%
2026-07-17	1.0500	1.1600	0.9300	0.9300	-33.571%	74	3,761	-55.914%
2026-07-16	1.8600	1.8700	1.3200	1.4000	-29.648%	225	3,777	-70.714%
2026-07-15	2.0500	2.1500	1.6400	1.9900	+6.989%	28	3,704	-79.397%
2026-07-14	1.8400	1.9700	1.8300	1.8600	+3.333%	28	3,689	-77.957%
2026-07-13	2.2500	2.2500	1.8000	1.8000	-29.412%	16	3,674	-77.222%
2026-07-10	2.4400	2.5700	2.3500	2.5500	+13.333%	23	3,661	-83.922%
2026-07-09	1.8800	2.3500	1.8800	2.2500	+39.752%	14	3,658	-81.778%
2026-07-08	1.6000	1.6500	1.5400	1.6100	-19.095%	79	3,658	-74.534%
2026-07-07	2.1200	2.1500	1.9900	1.9900	-26.296%	27	3,629	-79.397%
2026-07-06	2.4400	2.7000	2.4400	2.7000	+27.962%	15	3,626	-84.815%
2026-07-02	2.6600	2.9000	1.7800	2.1100	-12.083%	36	3,617	-80.569%
2026-07-01	2.2500	2.8400	2.2500	2.4000	-11.765%	139	3,617	-82.917%
2026-06-30	2.4900	2.7200	2.4700	2.7200	+20.889%	29	3,615	-84.926%
2026-06-29	1.7900	2.2500	1.7900	2.2500	+35.542%	10	3,613	-81.778%
2026-06-26	1.8600	1.9000	1.6600	1.6600	-7.263%	4	3,617	-75.301%
2026-06-25	1.9300	2.2700	1.6900	1.7900	-10.500%	80	3,616	-77.095%
2026-06-24	2.4400	2.4500	1.7700	2.0000	-2.913%	46	3,618	-79.500%
2026-06-23	2.2500	2.7000	2.0600	2.0600	-33.333%	193	3,643	-80.097%
2026-06-22	4.1800	4.1800	3.0900	3.0900	-22.750%	79	3,638	-86.731%
2026-06-18	3.9700	4.0000	3.8300	4.0000	+34.680%	4	3,648	-89.750%
2026-06-17	4.5200	4.5900	2.9700	2.9700	-37.342%	12	3,648	-86.195%
2026-06-16	5.6700	5.8000	4.7400	4.7400	-18.974%	25	3,648	-91.350%
2026-06-15	5.2400	6.6100	5.2400	5.8500	+51.163%	104	3,637	-92.991%
2026-06-12	4.1300	4.6900	3.8700	3.8700	0.000%	15	3,637	-89.406%
2026-06-11	2.9300	4.0100	2.6600	3.8700	+50.000%	430	3,637	-89.406%
2026-06-10	3.1000	3.7500	2.5500	2.5800	-28.926%	105	3,739	-84.109%
2026-06-09	4.3200	4.9000	2.4000	3.6300	-2.419%	1,021	3,714	-88.705%
2026-06-08	4.5700	4.7100	3.6800	3.7200	+8.772%	333	3,061	-88.978%
2026-06-05	6.3100	6.3100	3.4200	3.4200	-56.709%	159	3,056	-88.012%
2026-06-04	6.5000	7.9000	6.4900	7.9000	+8.966%	42	2,993	-94.810%
2026-06-03	7.4900	7.7400	7.2500	7.2500	-16.378%	756	2,982	-94.345%
2026-06-02	8.1300	8.9400	8.0600	8.6700	-0.230%	44	2,298	-95.271%
2026-06-01	7.6500	8.8300	7.5000	8.6900	+6.365%	17	2,291	-95.282%
2026-05-29	8.8900	8.8900	8.1700	8.1700	-1.090%	17	2,291	-94.982%
2026-05-28	7.0400	8.2600	7.0400	8.2600	+11.924%	73	2,297	-95.036%
2026-05-27	7.3200	7.3800	7.0000	7.3800	+0.820%	207	2,298	-94.444%
2026-05-26	7.2800	8.0600	7.1100	7.3200	+4.871%	29	2,179	-94.399%
2026-05-22	6.9400	7.1800	6.7800	6.9800	+19.726%	17	2,155	-94.126%
2026-05-21	5.2800	6.0800	5.0000	5.8300	+0.517%	49	2,145	-92.967%
2026-05-20	4.7900	5.8000	4.7900	5.8000	+29.176%	31	2,145	-92.931%
2026-05-19	4.8100	4.8100	4.3600	4.4900	-7.231%	8	2,144	-90.869%
2026-05-18	5.7300	6.1000	4.6400	4.8400	-24.845%	53	2,144	-91.529%
2026-05-15	6.6000	6.7500	6.4400	6.4400	-28.997%	32	2,144	-93.634%
2026-05-14	9.3300	9.5700	8.6100	9.0700	+17.639%	31	2,160	-95.480%
2026-05-13	6.9400	7.7500	6.9400	7.7100	+35.501%	27	2,162	-94.682%
2026-05-12	5.7200	5.7200	5.0800	5.6900	-16.813%	34	2,162	-92.794%
2026-05-11	6.3400	6.8400	6.3400	6.8400	+16.327%	115	2,162	-94.006%
2026-05-08	5.6700	5.9800	5.6700	5.8800	+25.373%	107	2,053	-93.027%
2026-05-07	5.3200	5.5300	4.6900	4.6900	-11.006%	44	2,094	-91.258%
2026-05-06	4.1900	5.3100	4.1900	5.2700	+54.545%	168	2,070	-92.220%
2026-05-05	3.2300	3.4100	3.2200	3.4100	+32.171%	17	2,125	-87.977%
2026-05-04	2.9900	2.9900	2.5500	2.5800	-18.612%	9	2,115	-84.109%
2026-05-01	3.1900	3.1900	3.1700	3.1700	+30.453%	25	2,104	-87.066%
2026-04-30	2.2900	2.4300	2.2900	2.4300	+22.111%	176	2,104	-83.128%
2026-04-29	1.9900	1.9900	1.9900	1.9900	-26.838%	10	1,938	-79.397%
2026-04-27	2.6200	2.7200	2.6200	2.7200	+1.115%	46	1,928	-84.926%
2026-04-24	2.2100	2.7000	2.1600	2.6900	+29.327%	32	1,937	-84.758%
2026-04-23	2.1100	2.1100	2.0800	2.0800	-7.965%	57	1,940	-80.288%
2026-04-22	2.0900	2.2600	2.0900	2.2600	-1.739%	26	1,913	-81.858%
2026-04-20	2.4400	2.4400	2.3000	2.3000	-8.000%	4	1,939	-82.174%
2026-04-17	1.9500	2.5500	1.9500	2.5000	+55.280%	128	1,936	-83.600%
2026-04-16	1.6200	1.6200	1.6100	1.6100	+10.274%	6	1,886	-74.534%
2026-04-15	1.4100	1.4600	1.4100	1.4600	+32.727%	7	1,886	-71.918%
2026-04-14	0.9000	1.1300	0.9000	1.1000	+57.143%	10	1,888	-62.727%
2026-04-10	0.6800	0.7000	0.6800	0.7000	+9.375%	3	1,890	-41.429%
2026-04-09	0.6300	0.6400	0.6300	0.6400	0.000%	2	1,890	-35.938%
2026-04-08	0.6400	0.6400	0.6400	0.6400	+93.939%	2	1,889	-35.938%
2026-03-30	0.3300	0.3300	0.3300	0.3300	-21.429%	1	1,890	+24.242%
2026-03-27	0.4200	0.4200	0.4200	0.4200	-2.326%	1	1,891	-2.381%
2026-03-26	0.4800	0.4800	0.4300	0.4300	-21.818%	2	1,890	-4.651%
2026-03-24	0.5900	0.5900	0.5500	0.5500	-19.118%	3	1,892	-25.455%
2026-03-23	0.6800	0.6800	0.6800	0.6800	+17.241%	2	1,893	-39.706%
2026-03-20	0.5700	0.5800	0.5700	0.5800	-15.942%	313	1,893	-29.310%
2026-03-19	0.6800	0.6900	0.6800	0.6900	-11.538%	11	2,185	-40.580%
2026-03-18	0.7700	0.7800	0.7700	0.7800	-9.302%	20	2,175	-47.436%
2026-03-17	0.9400	0.9400	0.8600	0.8600	-6.522%	255	2,158	-52.326%
2026-03-16	0.9200	0.9200	0.9200	0.9200	+1.099%	1	2,047	-55.435%
2026-03-13	0.9100	0.9100	0.9100	0.9100	-6.186%	1	2,048	-54.945%
2026-03-09	1.0000	1.0000	0.9100	0.9700	-15.652%	27	2,052	-57.732%
2026-03-06	1.1500	1.1500	1.1500	1.1500	-18.440%	3	2,051	-64.348%
2026-03-05	1.4100	1.4100	1.4100	1.4100	+7.634%	1	2,048	-70.922%
2026-03-03	1.3100	1.3100	1.3100	1.3100	-17.089%	1	2,047	-68.702%
2026-03-02	1.5800	1.5800	1.5800	1.5800	-21.393%	1	2,046	-74.051%
2026-02-24	1.8600	2.0100	1.8600	2.0100	-0.495%	562	2,045	-79.602%
2026-02-20	2.0200	2.0200	2.0200	2.0200	+0.498%	338	1,592	-79.703%
2026-02-18	2.0100	2.0100	2.0100	2.0100	+9.239%	1	1,254	-79.602%
2026-02-17	1.8600	1.8600	1.8400	1.8400	-19.651%	2	1,253	-77.717%
2026-02-12	2.8600	2.8600	2.2900	2.2900	-13.258%	22	1,251	-82.096%
2026-02-11	2.6400	2.6400	2.6400	2.6400	-8.651%	1	1,252	-84.470%
2026-02-10	3.0500	3.0500	2.8900	2.8900	-2.034%	42	1,252	-85.813%
2026-02-09	2.6900	2.9700	2.6900	2.9500	+13.027%	230	1,291	-86.102%
2026-02-06	2.4100	2.6100	2.4100	2.6100	+25.481%	41	1,063	-84.291%
2026-02-05	2.0800	2.0800	2.0800	2.0800	-12.605%	1	1,024	-80.288%
2026-02-04	2.3800	2.3800	2.3800	2.3800	-9.160%	1	1,023	-82.773%
2026-02-03	2.9900	2.9900	2.6200	2.6200	-21.791%	8	1,023	-84.351%
2026-02-02	3.3300	3.3500	3.3300	3.3500	+10.561%	4	1,020	-87.761%
2026-01-30	3.1200	3.1200	3.0300	3.0300	-1.623%	2	1,021	-86.469%
2026-01-29	3.0800	3.0800	3.0800	3.0800	-15.152%	1	1,019	-86.688%
2026-01-28	3.8400	3.8400	3.6300	3.6300	-2.681%	5	1,019	-88.705%
2026-01-27	3.6500	3.7300	3.6500	3.7300	+14.417%	144	1,015	-89.008%
2026-01-26	3.2600	3.2600	3.2600	3.2600	+13.986%	1	872	-87.423%
2026-01-21	2.3600	2.8600	2.3500	2.8600	+31.193%	219	871	-85.664%
2026-01-20	2.1800	2.1800	2.1800	2.1800	-37.892%	2	665	-81.193%
2026-01-16	3.5100	3.5100	3.5100	3.5100	-2.500%	28	639	-88.319%
2026-01-14	3.5700	3.6000	3.5700	3.6000	-4.509%	6	639	-88.611%
2026-01-13	3.7700	3.7700	3.7700	3.7700	-5.038%	1	640	-89.125%
2026-01-12	3.9700	3.9700	3.9700	3.9700	-1.244%	110	641	-89.673%
2026-01-09	3.5900	4.0200	3.5900	4.0200	+11.667%	266	619	-89.801%
2026-01-08	3.6700	3.6700	3.6000	3.6000	-16.859%	491	696	-88.611%
2026-01-07	4.3400	4.3400	4.3100	4.3300	+7.178%	349	1,186	-90.531%
2026-01-06	3.6400	4.0400	3.6400	4.0400	+39.310%	410	1,528	-89.851%
2026-01-02	2.9000	2.9000	2.9000	2.9000	-12.651%	1	1,501	-85.862%
2025-12-31	3.3000	3.3200	3.3000	3.3200	-4.598%	15	1,501	-87.651%
2025-12-30	3.4700	3.5300	3.4700	3.4800	-3.333%	220	1,501	-88.218%
2025-12-29	3.6000	3.6000	3.6000	3.6000	+3.152%	1	1,720	-88.611%
2025-12-23	3.4100	3.4900	3.4100	3.4900	+11.146%	278	1,720	-88.252%
2025-12-22	3.1500	3.1600	3.1400	3.1400	+5.724%	10	2,008	-86.943%
2025-12-19	2.9500	2.9700	2.9500	2.9700	+17.857%	2	2,008	-86.195%
2025-12-17	2.6500	2.6900	2.5200	2.5200	-24.776%	42	2,010	-83.730%
2025-12-16	3.3500	3.3500	3.3500	3.3500	-9.704%	1	1,983	-87.761%
2025-12-12	3.7100	3.7100	3.7100	3.7100	-23.819%	1	1,984	-88.949%
2025-12-10	4.8600	4.9000	4.8600	4.8700	+7.982%	5	1,984	-91.581%
2025-12-09	4.5100	4.5100	4.5100	4.5100	-9.800%	1	1,984	-90.909%
2025-12-08	5.0000	5.0000	5.0000	5.0000	-5.303%	5	1,984	-91.800%
2025-12-05	5.2800	5.2800	5.2800	5.2800	+8.866%	2	1,984	-92.235%
2025-12-04	4.7500	4.8500	4.7500	4.8500	-4.150%	3	1,983	-91.546%
2025-11-26	5.0600	5.0600	5.0600	5.0600	+46.667%	2	1,981	-91.897%
2025-11-21	3.4500	3.4500	3.4500	3.4500	-4.167%	2	1,981	-88.116%
2025-11-20	3.5900	3.6000	3.5400	3.6000	-11.111%	25	1,981	-88.611%
2025-11-19	4.1300	4.1300	4.0500	4.0500	-19.483%	7	1,981	-89.877%
2025-11-17	5.0300	5.0300	5.0300	5.0300	-9.695%	15	1,980	-91.849%
2025-11-13	5.7000	5.7000	5.5700	5.5700	-10.880%	12	1,980	-92.639%
2025-11-11	6.2500	6.2500	6.2500	6.2500	+7.759%	5	1,995	-93.440%
2025-11-10	5.8200	5.8200	5.8000	5.8000	+37.441%	11	1,995	-92.931%
2025-11-07	4.6500	4.6500	4.2200	4.2200	-18.846%	2	1,985	-90.284%
2025-11-06	5.6400	5.6400	5.2000	5.2000	-15.309%	3	1,986	-92.115%
2025-11-04	6.1400	6.1400	6.1400	6.1400	-17.584%	30	1,984	-93.322%
2025-10-30	7.4500	7.4500	7.4500	7.4500	-2.868%	1	2,014	-94.497%
2025-10-29	8.0000	8.0000	7.6700	7.6700	+3.369%	4	2,014	-94.654%
2025-10-28	7.0200	7.4200	7.0200	7.4200	+11.579%	11	2,014	-94.474%
2025-10-27	5.7900	6.6500	5.7700	6.6500	+32.470%	6	2,019	-93.835%
2025-10-24	5.0000	5.1300	4.9300	5.0200	+11.308%	10	2,019	-91.833%
2025-10-22	4.5300	4.5300	4.5100	4.5100	-1.743%	4	2,019	-90.909%
2025-10-21	4.5900	4.5900	4.5900	4.5900	+12.500%	2	2,020	-91.068%
2025-10-17	4.0700	4.0800	4.0600	4.0800	-4.450%	11	2,020	-89.951%
2025-10-16	4.5200	4.5200	4.2700	4.2700	+4.914%	7	2,026	-90.398%
2025-10-15	4.9000	4.9000	4.0700	4.0700	+14.326%	4	2,026	-89.926%
2025-10-14	3.5600	3.5600	3.5600	3.5600	-4.301%	1	2,027	-88.483%
2025-10-10	3.7200	3.7200	3.7200	3.7200	-23.926%	1	2,027	-88.978%
2025-10-09	4.9900	5.0000	4.8700	4.8900	-7.386%	11	2,027	-91.616%
2025-10-08	5.2800	5.2800	5.2800	5.2800	+11.628%	2	2,022	-92.235%
2025-10-07	4.8300	4.8300	4.7300	4.7300	-7.255%	3	2,021	-91.332%
2025-10-06	4.6200	5.1000	4.6200	5.1000	+7.368%	33	2,021	-91.961%
2025-10-03	4.6400	4.9200	4.6400	4.7500	+6.502%	10	1,991	-91.368%
2025-10-02	4.2500	4.4600	4.2500	4.4600	+23.546%	8	1,991	-90.807%
2025-09-30	3.6300	3.6300	3.6100	3.6100	-4.244%	3	1,987	-88.643%
2025-09-29	3.7500	3.7700	3.7500	3.7700	+6.497%	2	1,987	-89.125%
2025-09-26	3.5200	3.5500	3.5200	3.5400	+5.357%	3	1,986	-88.418%
2025-09-25	3.4200	3.4200	3.3600	3.3600	-15.578%	2	1,985	-87.798%
2025-09-24	4.1900	4.1900	3.9800	3.9800	-12.141%	4	1,984	-89.698%
2025-09-23	4.5400	4.6100	4.5300	4.5300	+0.443%	10	1,981	-90.949%
2025-09-22	4.0100	4.5200	4.0100	4.5100	+17.448%	594	1,977	-90.909%
2025-09-19	3.7200	3.8400	3.7200	3.8400	+8.782%	23	2,240	-89.323%
2025-09-18	3.1900	3.5300	3.1900	3.5300	+14.610%	66	2,239	-88.385%
2025-09-17	3.2300	3.2300	3.0800	3.0800	-5.810%	38	2,185	-86.688%
2025-09-16	3.2700	3.2900	3.2700	3.2700	+0.615%	91	2,147	-87.462%
2025-09-15	3.1000	3.2500	3.1000	3.2500	+13.636%	64	2,138	-87.385%
2025-09-12	2.8600	2.8600	2.8600	2.8600	+5.926%	3	2,114	-85.664%
2025-09-11	2.7000	2.7000	2.7000	2.7000	+12.033%	1	2,114	-84.815%
2025-09-10	2.4100	2.4100	2.4100	2.4100	+5.240%	2	2,114	-82.988%
2025-09-04	2.1900	2.2900	2.1900	2.2900	+18.041%	3	2,116	-82.096%
2025-09-03	1.9400	1.9400	1.9400	1.9400	+7.182%	18	2,115	-78.866%
2025-09-02	1.8400	1.8400	1.6700	1.8100	-25.820%	11	2,097	-77.348%
2025-08-28	2.3100	2.4400	2.3100	2.4400	+7.018%	21	2,086	-83.197%
2025-08-27	2.2800	2.2800	2.2800	2.2800	+9.615%	30	2,065	-82.018%
2025-08-19	2.0800	2.0800	2.0800	2.0800	-15.102%	1	2,035	-80.288%
2025-08-15	2.4500	2.4500	2.4500	2.4500	-3.162%	2	2,034	-83.265%
2025-08-14	2.5300	2.5300	2.5300	2.5300	-2.692%	1	2,032	-83.794%
2025-08-13	2.5100	2.6000	2.5100	2.6000	+46.067%	2	2,033	-84.231%
2025-08-05	1.7800	1.7800	1.7800	1.7800	+11.250%	2	2,033	-76.966%
2025-08-04	1.6000	1.6000	1.6000	1.6000	+6.667%	2	2,035	-74.375%
2025-08-01	1.6000	1.6000	1.5000	1.5000	-34.498%	3	2,033	-72.667%
2025-07-29	2.2900	2.2900	2.2900	2.2900	-6.148%	210	2,030	-82.096%
2025-07-28	2.4400	2.4400	2.4400	2.4400	+0.826%	90	1,820	-83.197%
2025-07-25	2.4300	2.4500	2.4200	2.4200	+20.398%	52	1,730	-83.058%
2025-07-18	2.0100	2.0100	2.0100	2.0100	+8.065%	2	1,681	-79.602%
2025-07-16	1.8600	1.8600	1.8600	1.8600	-7.000%	2	1,681	-77.957%
2025-07-11	2.0400	2.0400	2.0000	2.0000	-6.542%	3	1,679	-79.500%
2025-07-10	2.1200	2.1400	2.1200	2.1400	+10.881%	2	1,676	-80.841%
2025-07-09	1.9000	1.9300	1.9000	1.9300	-12.670%	926	1,675	-78.756%
2025-07-03	2.2100	2.2100	2.2100	2.2100	+38.994%	1	750	-81.448%
2025-07-01	1.5900	1.5900	1.5900	1.5900	+1.274%	1	750	-74.214%
2025-06-30	1.6000	1.6000	1.5700	1.5700	+23.622%	3	749	-73.885%
2025-06-26	1.2700	1.2700	1.2700	1.2700	0.000%	748	748	-67.717%

.dark-mode .Zqp7lR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zqp7lR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C805SPY Sep 18 2026 805.00 Call (SPY260918C00805000)option OPRA

SPY20260918C805
SPY Sep 18 2026 805.00 Call (SPY260918C00805000)
option OPRA