Dark

SPY20260918C810
SPY Sep 18 2026 810.00 Call (SPY260918C00810000)
option OPRA

EOD

Jul 27, 2026

0.3100-3.125%(-0.0100)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.4400	0.4400	0.2900	0.3100	-3.125%	83	5,498	0.000%
2026-07-24	0.3400	0.4100	0.3100	0.3200	0.000%	139	5,454	-3.125%
2026-07-23	0.4500	0.4500	0.3200	0.3200	-44.828%	405	5,414	-3.125%
2026-07-22	0.6500	0.7400	0.5700	0.5800	-17.143%	127	5,422	-46.552%
2026-07-21	0.6800	0.7700	0.6200	0.7000	+32.075%	125	5,390	-55.714%
2026-07-20	0.8000	0.8200	0.5300	0.5300	-15.873%	6,114	5,414	-41.509%
2026-07-17	0.7800	0.8800	0.6300	0.6300	-37.624%	73	2,473	-50.794%
2026-07-16	1.2200	1.3600	0.9600	1.0100	-29.861%	92	2,464	-69.307%
2026-07-15	1.5600	1.5800	1.3000	1.4400	+5.882%	140	2,434	-78.472%
2026-07-14	1.3800	1.4300	1.2500	1.3600	-2.158%	46	2,564	-77.206%
2026-07-13	1.7800	1.7800	1.3500	1.3900	-26.455%	65	2,529	-77.698%
2026-07-10	1.7900	1.9600	1.6400	1.8900	+11.176%	27	2,487	-83.598%
2026-07-09	1.3600	1.8000	1.3600	1.7000	+38.211%	177	2,483	-81.765%
2026-07-08	1.3100	1.3300	1.1500	1.2300	-19.608%	177	2,610	-74.797%
2026-07-07	1.9700	1.9700	1.5000	1.5300	-26.087%	293	2,631	-79.739%
2026-07-06	1.7900	2.1100	1.7400	2.0700	+29.375%	190	2,452	-85.024%
2026-07-02	2.0800	2.3300	1.3500	1.6000	-14.894%	409	2,240	-80.625%
2026-07-01	1.8300	2.2300	1.7400	1.8800	-12.150%	375	2,240	-83.511%
2026-06-30	1.8200	2.1500	1.8100	2.1400	+22.286%	412	2,176	-85.514%
2026-06-29	1.5700	1.7600	1.5100	1.7500	+53.509%	71	2,079	-82.286%
2026-06-26	1.2800	1.5300	1.1400	1.1400	-22.973%	67	2,124	-72.807%
2026-06-25	1.7600	1.7600	1.3200	1.4800	-4.516%	226	2,128	-79.054%
2026-06-24	1.8500	2.0000	1.4000	1.5500	-6.061%	158	2,124	-80.000%
2026-06-23	1.6900	2.0500	1.6000	1.6500	-35.294%	266	2,067	-81.212%
2026-06-22	3.3500	3.4500	2.3900	2.5500	-22.018%	196	2,156	-87.843%
2026-06-18	3.4400	3.5000	3.0000	3.2700	+32.927%	148	2,011	-90.520%
2026-06-17	3.7000	3.8000	2.3900	2.4600	-34.400%	242	2,011	-87.398%
2026-06-16	4.8000	4.8700	3.7100	3.7500	-19.181%	158	2,011	-91.733%
2026-06-15	4.4200	5.4900	4.4200	4.6400	+49.677%	253	1,929	-93.319%
2026-06-12	3.1100	3.9100	3.1000	3.1000	-6.344%	50	1,929	-90.000%
2026-06-11	2.2000	3.3100	2.1400	3.3100	+57.619%	90	1,929	-90.634%
2026-06-10	2.5200	3.0300	2.0900	2.1000	-29.054%	184	1,899	-85.238%
2026-06-09	4.0400	4.0400	2.0000	2.9600	-17.549%	170	1,872	-89.527%
2026-06-08	3.7500	3.8700	3.4400	3.5900	+12.893%	69	1,835	-91.365%
2026-06-05	5.2600	5.2600	3.1000	3.1800	-52.466%	141	1,832	-90.252%
2026-06-04	5.4200	6.6900	5.4200	6.6900	+7.556%	44	1,802	-95.366%
2026-06-03	6.9400	6.9400	5.9700	6.2200	-12.640%	407	1,781	-95.016%
2026-06-02	6.8800	7.6300	6.8800	7.1200	-5.319%	66	1,547	-95.646%
2026-06-01	6.6500	7.5200	6.6500	7.5200	+11.078%	11	1,493	-95.878%
2026-05-29	7.2000	7.5300	6.6300	6.7700	-2.450%	192	1,490	-95.421%
2026-05-28	6.0000	6.9400	6.0000	6.9400	+11.576%	6	1,472	-95.533%
2026-05-27	6.6000	6.6000	5.9700	6.2200	-2.660%	141	1,474	-95.016%
2026-05-26	6.2800	6.8900	6.1900	6.3900	+15.552%	29	1,474	-95.149%
2026-05-22	6.1000	6.2300	5.5200	5.5300	+18.925%	34	1,458	-94.394%
2026-05-21	4.2800	5.3800	4.2800	4.6500	-7.000%	23	1,446	-93.333%
2026-05-20	3.8400	5.0300	3.8400	5.0000	+33.333%	112	1,446	-93.800%
2026-05-19	3.8100	3.8100	3.4800	3.7500	-13.793%	16	1,444	-91.733%
2026-05-18	4.8900	5.1000	4.0300	4.3500	-16.346%	28	1,444	-92.874%
2026-05-15	5.8000	6.2000	5.2000	5.2000	-32.990%	40	1,444	-94.038%
2026-05-14	7.0900	8.4100	7.0900	7.7600	+17.754%	155	1,448	-96.005%
2026-05-13	4.9600	6.6900	4.9600	6.5900	+24.340%	42	1,335	-95.296%
2026-05-12	5.0500	5.3000	4.1500	5.3000	-7.504%	19	1,335	-94.151%
2026-05-11	5.4500	5.7300	5.4200	5.7300	+16.227%	102	1,335	-94.590%
2026-05-08	4.4800	5.1900	4.4700	4.9300	+30.769%	97	1,338	-93.712%
2026-05-07	4.4400	4.6800	3.7700	3.7700	-17.686%	29	1,329	-91.777%
2026-05-06	3.2700	4.5900	3.2700	4.5800	+60.702%	212	1,329	-93.231%
2026-05-05	2.5700	2.8700	2.5700	2.8500	+34.434%	14	1,419	-89.123%
2026-05-04	2.3200	2.4900	2.1100	2.1200	-16.206%	36	1,414	-85.377%
2026-05-01	2.7900	2.7900	2.5300	2.5300	+10.000%	98	1,336	-87.747%
2026-04-30	1.9100	2.3200	1.9100	2.3000	+39.394%	5	1,336	-86.522%
2026-04-29	1.7500	1.7500	1.6500	1.6500	-8.840%	86	1,337	-81.212%
2026-04-28	2.0000	2.0000	1.8100	1.8100	-22.650%	17	1,421	-82.873%
2026-04-27	2.2100	2.3400	2.2100	2.3400	+1.739%	48	1,405	-86.752%
2026-04-24	1.8200	2.3000	1.8200	2.3000	+21.693%	66	1,452	-86.522%
2026-04-22	1.7400	1.9000	1.7400	1.8900	+9.249%	10	1,465	-83.598%
2026-04-21	2.0600	2.1200	1.7300	1.7300	-10.825%	7	1,457	-82.081%
2026-04-20	2.0100	2.0100	1.9300	1.9400	-3.960%	14	1,457	-84.021%
2026-04-17	1.8000	2.1900	1.8000	2.0200	+46.377%	118	1,444	-84.653%
2026-04-16	1.3600	1.5600	1.3600	1.3800	+4.545%	17	1,458	-77.536%
2026-04-15	0.9700	1.3200	0.9700	1.3200	+37.500%	35	1,469	-76.515%
2026-04-14	0.9300	0.9600	0.9300	0.9600	+81.132%	5	1,473	-67.708%
2026-04-09	0.5300	0.5300	0.5300	0.5300	0.000%	1	1,478	-41.509%
2026-04-08	0.5400	0.5400	0.5300	0.5300	+39.474%	11	1,477	-41.509%
2026-04-02	0.3800	0.3800	0.3800	0.3800	-9.524%	10	1,467	-18.421%
2026-04-01	0.4300	0.4300	0.4200	0.4200	+31.250%	5	1,467	-26.190%
2026-03-31	0.3000	0.3200	0.3000	0.3200	+6.667%	2	1,462	-3.125%
2026-03-30	0.3000	0.3000	0.3000	0.3000	0.000%	4	1,462	+3.333%
2026-03-27	0.3400	0.3400	0.3000	0.3000	-16.667%	17	1,462	+3.333%
2026-03-26	0.4100	0.4100	0.3600	0.3600	-25.000%	3	1,460	-13.889%
2026-03-25	0.5000	0.5000	0.4800	0.4800	+4.348%	250	1,459	-35.417%
2026-03-24	0.5000	0.5000	0.4600	0.4600	-2.128%	34	1,354	-32.609%
2026-03-20	0.5200	0.5200	0.4700	0.4700	-7.843%	6	1,358	-34.043%
2026-03-19	0.6000	0.6000	0.5100	0.5100	-32.000%	370	1,362	-39.216%
2026-03-17	0.7500	0.7500	0.7500	0.7500	+5.634%	13	1,461	-58.667%
2026-03-16	0.7400	0.7400	0.7100	0.7100	-7.792%	2	1,448	-56.338%
2026-03-13	0.8300	0.8300	0.7700	0.7700	-6.098%	6	1,448	-59.740%
2026-03-12	0.8700	0.8700	0.8100	0.8200	-17.172%	113	1,448	-62.195%
2026-03-11	1.0000	1.0500	0.9900	0.9900	-4.808%	201	1,457	-68.687%
2026-03-10	1.0400	1.0400	1.0400	1.0400	+23.810%	100	1,411	-70.192%
2026-03-09	0.7900	0.8400	0.7700	0.8400	-16.832%	33	1,311	-63.095%
2026-03-06	1.0100	1.0100	1.0100	1.0100	-1.942%	2	1,301	-69.307%
2026-03-05	1.0600	1.0600	1.0300	1.0300	-18.898%	16	1,299	-69.903%
2026-03-02	1.2700	1.2700	1.2700	1.2700	-8.633%	1	1,298	-75.591%
2026-02-27	1.3900	1.3900	1.3900	1.3900	-29.442%	5	1,299	-77.698%
2026-02-25	1.8200	1.9700	1.8200	1.9700	+14.535%	8	1,287	-84.264%
2026-02-24	1.7200	1.7200	1.7200	1.7200	-0.578%	1	1,287	-81.977%
2026-02-20	1.5700	1.7300	1.5700	1.7300	-3.889%	8	1,287	-82.081%
2026-02-18	1.8000	1.8000	1.8000	1.8000	+16.883%	8	1,287	-82.778%
2026-02-17	1.5500	1.5500	1.5000	1.5400	-14.444%	13	1,291	-79.870%
2026-02-13	1.7100	1.8000	1.7000	1.8000	-5.263%	352	1,583	-82.778%
2026-02-12	2.1300	2.1300	1.9000	1.9000	-18.803%	4	1,583	-83.684%
2026-02-11	2.3400	2.3400	2.3400	2.3400	-10.345%	1	1,583	-86.752%
2026-02-10	2.6100	2.6100	2.6100	2.6100	+8.750%	1	1,582	-88.123%
2026-02-09	2.4000	2.4000	2.4000	2.4000	+5.263%	1	1,581	-87.083%
2026-02-06	2.0200	2.2800	2.0200	2.2800	+26.667%	9	1,581	-86.404%
2026-02-05	1.8000	1.8000	1.8000	1.8000	-12.195%	1	1,589	-82.778%
2026-02-04	2.2500	2.2500	2.0500	2.0500	-10.480%	31	1,588	-84.878%
2026-02-03	2.5000	2.5000	2.1500	2.2900	-21.034%	8	1,587	-86.463%
2026-02-02	2.9000	2.9000	2.9000	2.9000	+16.466%	4	1,581	-89.310%
2026-01-29	2.6500	2.6500	2.4900	2.4900	-20.952%	2	1,581	-87.550%
2026-01-28	3.3900	3.3900	3.1500	3.1500	-1.254%	15	1,582	-90.159%
2026-01-27	3.0200	3.1900	3.0200	3.1900	+14.748%	24	1,592	-90.282%
2026-01-26	2.7800	2.7800	2.7800	2.7800	+13.934%	8	1,612	-88.849%
2026-01-23	2.4100	2.4400	2.4100	2.4400	-1.613%	30	1,604	-87.295%
2026-01-22	2.5200	2.5300	2.4500	2.4800	+9.735%	309	1,633	-87.500%
2026-01-21	1.9200	2.2600	1.9200	2.2600	+13.000%	3	1,354	-86.283%
2026-01-20	2.1900	2.1900	2.0000	2.0000	-35.691%	11	1,355	-84.500%
2026-01-14	3.1100	3.1100	3.1100	3.1100	-10.375%	3	1,344	-90.032%
2026-01-13	3.4700	3.4700	3.4700	3.4700	+0.872%	27	1,341	-91.066%
2026-01-09	3.3100	3.4400	3.1200	3.4400	+9.206%	51	1,341	-90.988%
2026-01-08	3.1900	3.1900	3.1300	3.1500	-11.517%	383	1,349	-90.159%
2026-01-07	3.6000	3.8000	3.5600	3.5600	+0.282%	62	1,029	-91.292%
2026-01-06	3.2500	3.5600	3.2400	3.5500	+9.568%	432	1,037	-91.268%
2026-01-05	2.8900	3.2400	2.8900	3.2400	+22.264%	187	622	-90.432%
2026-01-02	2.7900	2.8600	2.5500	2.6500	+1.923%	17	622	-88.302%
2025-12-31	2.9100	2.9100	2.6000	2.6000	-14.191%	4	621	-88.077%
2025-12-30	3.0600	3.0600	3.0300	3.0300	-0.329%	914	621	-89.769%
2025-12-29	3.0400	3.0400	3.0400	3.0400	+13.858%	245	1,341	-89.803%
2025-12-22	2.7400	2.7400	2.6700	2.6700	+2.692%	20	1,596	-88.390%
2025-12-19	2.4300	2.6000	2.4300	2.6000	+18.182%	7	1,596	-88.077%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-18.519%	1	1,590	-85.909%
2025-12-16	2.9400	2.9400	2.7000	2.7000	-36.170%	16	1,589	-88.519%
2025-12-11	3.9600	4.2300	3.9600	4.2300	0.000%	62	1,603	-92.671%
2025-12-09	4.2300	4.2300	4.2300	4.2300	0.000%	1	1,574	-92.671%
2025-12-02	4.2300	4.2300	4.2300	4.2300	+3.676%	2	1,573	-92.671%
2025-12-01	4.0800	4.0800	4.0800	4.0800	-7.901%	1	1,573	-92.402%
2025-11-26	4.4300	4.4300	4.4300	4.4300	+12.437%	1	1,573	-93.002%
2025-11-25	3.6600	3.9400	3.6600	3.9400	+10.364%	30	1,573	-92.132%
2025-11-24	3.5000	3.5700	3.5000	3.5700	+19.398%	11	1,558	-91.317%
2025-11-21	2.9800	2.9900	2.9800	2.9900	-35.560%	3	1,552	-89.632%
2025-11-14	4.6400	4.6400	4.6400	4.6400	-27.387%	1	1,550	-93.319%
2025-11-12	6.3900	6.3900	6.3900	6.3900	+3.231%	1	1,550	-95.149%
2025-11-11	5.6300	6.1900	5.6300	6.1900	+58.718%	21	1,550	-94.992%
2025-11-07	4.0700	4.0700	3.7400	3.9000	-13.333%	27	1,550	-92.051%
2025-11-06	5.0000	5.0900	4.5000	4.5000	-32.331%	7	1,532	-93.111%
2025-10-31	6.8000	6.8000	6.6500	6.6500	-8.149%	3	1,532	-95.338%
2025-10-29	7.3200	7.3200	7.2400	7.2400	+3.429%	11	1,532	-95.718%
2025-10-28	6.3100	7.0300	6.1400	7.0000	+17.450%	26	1,533	-95.571%
2025-10-27	5.1500	5.9600	5.1300	5.9600	+33.333%	98	1,555	-94.799%
2025-10-24	4.2400	4.6200	4.1900	4.4700	+11.471%	19	1,555	-93.065%
2025-10-23	4.0100	4.0100	4.0100	4.0100	+15.230%	1	1,564	-92.269%
2025-10-22	4.0400	4.0400	3.4600	3.4800	-15.534%	32	1,564	-91.092%
2025-10-20	4.1200	4.1200	4.1200	4.1200	+10.753%	6	1,560	-92.476%
2025-10-17	3.7200	3.7200	3.7200	3.7200	+1.087%	6	1,566	-91.667%
2025-10-16	3.8800	3.8800	3.6400	3.6800	-14.815%	5	1,566	-91.576%
2025-10-15	4.3500	4.3500	4.3200	4.3200	+36.278%	2	1,567	-92.824%
2025-10-14	3.1700	3.1700	3.1700	3.1700	-15.013%	2	1,568	-90.221%
2025-10-13	3.7300	3.7300	3.7300	3.7300	+11.677%	1	1,566	-91.689%
2025-10-10	4.6400	4.6400	3.3300	3.3400	-24.091%	18	1,566	-90.719%
2025-10-09	4.4300	4.4500	4.4000	4.4000	-6.582%	15	1,551	-92.955%
2025-10-08	4.7100	4.7100	4.7100	4.7100	+14.044%	14	1,544	-93.418%
2025-10-07	4.5800	4.5800	3.9700	4.1300	-8.426%	8	1,529	-92.494%
2025-10-06	4.2000	4.5100	4.2000	4.5100	+11.358%	61	1,529	-93.126%
2025-10-03	4.0500	4.4200	4.0500	4.0500	+4.113%	40	1,501	-92.346%
2025-10-02	3.9100	3.9100	3.7700	3.8900	+4.011%	7	1,501	-92.031%
2025-10-01	3.5200	3.7400	3.5200	3.7400	+11.642%	184	1,496	-91.711%
2025-09-30	3.3500	3.3500	3.3500	3.3500	+2.761%	1	1,574	-90.746%
2025-09-29	3.3400	3.4100	3.2200	3.2600	+4.487%	59	1,573	-90.491%
2025-09-26	3.0100	3.1200	3.0100	3.1200	+2.632%	4	1,535	-90.064%
2025-09-25	3.0000	3.1800	3.0000	3.0400	-14.846%	33	1,531	-89.803%
2025-09-24	3.7600	3.7700	3.5400	3.5700	-3.252%	40	1,498	-91.317%
2025-09-23	4.0700	4.0700	3.6900	3.6900	-5.385%	121	1,460	-91.599%
2025-09-22	3.4500	3.9000	3.4500	3.9000	+11.748%	46	1,364	-92.051%
2025-09-19	3.3200	3.4900	3.3000	3.4900	+12.945%	6	1,359	-91.117%
2025-09-18	2.8300	3.0900	2.8100	3.0900	+8.042%	264	1,356	-89.968%
2025-09-17	2.8500	2.8600	2.8500	2.8600	-1.379%	39	1,092	-89.161%
2025-09-16	2.8600	2.9000	2.8600	2.9000	+1.045%	39	1,053	-89.310%
2025-09-15	2.6500	2.8700	2.6500	2.8700	+12.992%	2	1,014	-89.199%
2025-09-12	2.5400	2.5400	2.5400	2.5400	+2.834%	1	1,013	-87.795%
2025-09-11	2.4700	2.4700	2.4700	2.4700	+18.182%	16	1,013	-87.449%
2025-09-05	2.0900	2.0900	2.0900	2.0900	+7.179%	1	999	-85.167%
2025-09-04	1.9500	1.9500	1.9500	1.9500	+23.418%	20	1,000	-84.103%
2025-09-02	1.5000	1.5800	1.5000	1.5800	-22.549%	4	980	-80.380%
2025-08-28	2.0400	2.0400	2.0400	2.0400	-0.488%	20	976	-84.804%
2025-08-27	2.0400	2.0600	2.0400	2.0500	+10.811%	235	956	-84.878%
2025-08-26	1.8500	1.8500	1.8500	1.8500	+6.322%	1	721	-83.243%
2025-08-20	1.7400	1.7400	1.7400	1.7400	-20.909%	1	721	-82.184%
2025-08-14	2.2000	2.2000	2.2000	2.2000	-5.983%	1	720	-85.909%
2025-08-13	2.2800	2.3400	2.2800	2.3400	+11.962%	2	720	-86.752%
2025-08-12	1.9200	2.0900	1.9200	2.0900	+18.750%	3	720	-85.167%
2025-08-11	1.7600	1.7600	1.7600	1.7600	-2.222%	1	722	-82.386%
2025-08-08	1.8000	1.8000	1.7700	1.8000	+20.805%	3	721	-82.778%
2025-08-06	1.4900	1.4900	1.4900	1.4900	+0.676%	1	720	-79.195%
2025-08-04	1.4300	1.4800	1.4300	1.4800	+9.630%	5	719	-79.054%
2025-08-01	1.4600	1.4600	1.3100	1.3500	-33.824%	3	719	-77.037%
2025-07-28	2.0400	2.0400	2.0400	2.0400	+1.493%	1	717	-84.804%
2025-07-23	2.0200	2.0200	2.0100	2.0100	+23.313%	8	716	-84.577%
2025-07-16	1.6300	1.6300	1.6300	1.6300	-8.427%	1	722	-80.982%
2025-07-15	1.7800	1.7800	1.7800	1.7800	-2.198%	1	722	-82.584%
2025-07-11	1.8200	1.8300	1.8200	1.8200	-3.191%	5	721	-82.967%
2025-07-07	1.8800	1.8800	1.8800	1.8800	-4.569%	1	716	-83.511%
2025-07-03	1.8500	1.9700	1.8500	1.9700	+28.758%	5	712	-84.264%
2025-07-02	1.5300	1.5300	1.5300	1.5300	+18.605%	1	712	-79.739%
2025-06-27	1.2900	1.2900	1.2900	1.2900	+17.273%	4	711	-75.969%
2025-06-26	1.0900	1.1000	1.0900	1.1000	+8.911%	5	715	-71.818%
2025-06-25	1.0100	1.0100	1.0100	1.0100	-2.885%	1	712	-69.307%
2025-06-24	1.0300	1.0400	1.0300	1.0400	+36.842%	708	711	-70.192%
2025-06-20	0.7900	0.7900	0.7600	0.7600	-7.317%	4	3	-59.211%
2025-06-18	0.8200	0.8200	0.8200	0.8200	0.000%	1	0	-62.195%

.dark-mode .bJhZH4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bJhZH4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C810SPY Sep 18 2026 810.00 Call (SPY260918C00810000)option OPRA

SPY20260918C810
SPY Sep 18 2026 810.00 Call (SPY260918C00810000)
option OPRA