Dark

SPY20260918C815
SPY Sep 18 2026 815.00 Call (SPY260918C00815000)
option OPRA

EOD

Jul 27, 2026

0.2200-4.348%(-0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2300	0.2400	0.2200	0.2200	-4.348%	8	10,432	0.000%
2026-07-24	0.2500	0.2800	0.2300	0.2300	-11.538%	7	10,432	-4.348%
2026-07-23	0.3000	0.3200	0.2400	0.2600	-39.535%	40	10,436	-15.385%
2026-07-22	0.4600	0.5300	0.4300	0.4300	-14.000%	1,057	10,444	-48.837%
2026-07-21	0.4500	0.5700	0.4500	0.5000	+28.205%	15	10,338	-56.000%
2026-07-20	0.5100	0.5100	0.3900	0.3900	-22.000%	19	10,335	-43.590%
2026-07-17	0.5700	0.6300	0.4800	0.5000	-32.432%	69	10,339	-56.000%
2026-07-16	0.8800	0.9700	0.7100	0.7400	-26.733%	69	10,346	-70.270%
2026-07-15	1.0800	1.1700	0.8800	1.0100	+2.020%	35	10,330	-78.218%
2026-07-14	0.9300	1.0800	0.9200	0.9900	-3.883%	26	10,325	-77.778%
2026-07-13	1.2000	1.2000	1.0200	1.0300	-29.452%	12	10,320	-78.641%
2026-07-10	1.3600	1.4600	1.2500	1.4600	+14.961%	74	10,321	-84.932%
2026-07-09	1.0500	1.3500	1.0000	1.2700	+30.928%	77	10,320	-82.677%
2026-07-08	0.9400	0.9700	0.8700	0.9700	-15.652%	52	10,261	-77.320%
2026-07-07	1.3200	1.3200	1.1500	1.1500	-29.448%	39	10,228	-80.870%
2026-07-06	1.4400	1.6300	1.4400	1.6300	+30.400%	14	10,214	-86.503%
2026-07-02	1.6300	1.7900	1.0600	1.2500	-19.872%	171	10,170	-82.400%
2026-07-01	1.4400	1.7600	1.4400	1.5600	-1.887%	127	10,170	-85.897%
2026-06-30	1.4200	1.6600	1.4200	1.5900	+12.766%	49	10,185	-86.164%
2026-06-29	1.1000	1.4100	1.0100	1.4100	+41.000%	14	10,183	-84.397%
2026-06-26	0.9900	1.1200	0.9300	1.0000	-14.530%	31	10,171	-78.000%
2026-06-25	1.3300	1.3500	1.0100	1.1700	+6.364%	176	10,184	-81.197%
2026-06-24	1.3500	1.4200	1.0500	1.1000	-17.910%	129	10,102	-80.000%
2026-06-23	1.3100	1.6700	1.3100	1.3400	-32.323%	13	10,209	-83.582%
2026-06-22	2.6700	2.6700	1.9800	1.9800	-24.715%	43	10,204	-88.889%
2026-06-18	2.5000	2.6600	2.4000	2.6300	+33.503%	219	10,147	-91.635%
2026-06-17	2.9400	3.0500	1.9700	1.9700	-37.261%	17	10,147	-88.832%
2026-06-16	4.0100	4.0100	3.1400	3.1400	-22.277%	15	10,147	-92.994%
2026-06-15	3.6900	4.6300	3.6900	4.0400	+55.385%	38	10,144	-94.554%
2026-06-12	2.7600	3.3400	2.5900	2.6000	-2.622%	31	10,144	-91.538%
2026-06-11	1.7500	2.6700	1.7500	2.6700	+50.000%	247	10,144	-91.760%
2026-06-10	2.1200	2.5900	1.7100	1.7800	-27.049%	489	10,300	-87.640%
2026-06-09	3.0400	3.3000	1.6300	2.4400	-7.925%	4,453	10,388	-90.984%
2026-06-08	3.1100	3.1800	2.6500	2.6500	-1.487%	84	11,067	-91.698%
2026-06-05	3.9300	3.9300	2.4600	2.6900	-48.859%	4,438	11,016	-91.822%
2026-06-04	4.6500	5.3300	4.6500	5.2600	+0.574%	99	6,611	-95.817%
2026-06-03	5.1500	5.2300	5.1500	5.2300	-14.262%	18	6,516	-95.793%
2026-06-02	5.8000	6.3800	5.8000	6.1000	-3.937%	396	6,516	-96.393%
2026-06-01	5.5500	6.3600	5.3400	6.3500	+7.993%	61	6,552	-96.535%
2026-05-29	5.8700	5.9600	5.5400	5.8800	-1.508%	136	6,562	-96.259%
2026-05-28	5.0400	5.9700	5.0400	5.9700	+13.068%	48	6,585	-96.315%
2026-05-27	5.4800	5.6400	4.9800	5.2800	-1.124%	33	6,585	-95.833%
2026-05-26	5.7400	5.7400	5.2200	5.3400	+12.185%	15	6,582	-95.880%
2026-05-22	5.0100	5.2100	4.7200	4.7600	+12.264%	19	6,584	-95.378%
2026-05-21	3.7800	4.5200	3.5800	4.2400	-0.469%	11	6,585	-94.811%
2026-05-20	4.3700	4.3700	3.9900	4.2600	+40.594%	119	6,585	-94.836%
2026-05-19	2.9000	3.1200	2.9000	3.0300	-20.681%	18	6,601	-92.739%
2026-05-18	4.3400	4.3700	3.3100	3.8200	-22.515%	84	6,601	-94.241%
2026-05-15	5.5000	5.5000	4.8000	4.9300	-26.087%	25	6,601	-95.538%
2026-05-14	6.1800	7.2800	6.0900	6.6700	+17.430%	159	6,530	-96.702%
2026-05-13	4.9000	5.7500	4.9000	5.6800	+34.597%	36	6,461	-96.127%
2026-05-12	4.2400	4.3100	3.5600	4.2200	-14.575%	44	6,461	-94.787%
2026-05-11	4.5900	4.9400	4.5800	4.9400	+14.352%	126	6,461	-95.547%
2026-05-08	3.8400	4.3300	3.8400	4.3200	+35.423%	1,805	6,449	-94.907%
2026-05-07	3.7200	3.9800	3.1900	3.1900	-13.079%	2,610	4,711	-93.103%
2026-05-06	2.7100	3.6700	2.7100	3.6700	+82.587%	46	3,002	-94.005%
2026-05-05	2.0100	2.0100	2.0100	2.0100	+13.559%	1	3,014	-89.055%
2026-05-04	2.0200	2.0200	1.7700	1.7700	-15.714%	3	3,014	-87.571%
2026-05-01	2.0800	2.3300	2.0800	2.1000	+44.828%	231	2,860	-89.524%
2026-04-30	1.4500	1.4500	1.4500	1.4500	-1.361%	5	2,860	-84.828%
2026-04-29	1.3800	1.4700	1.3800	1.4700	-14.035%	78	2,860	-85.034%
2026-04-28	1.7100	1.7100	1.7100	1.7100	-12.308%	4	2,936	-87.135%
2026-04-27	1.9000	1.9700	1.9000	1.9500	+3.723%	30	2,932	-88.718%
2026-04-24	1.8800	1.8800	1.8800	1.8800	+15.337%	3	2,931	-88.298%
2026-04-23	1.6300	1.6900	1.6200	1.6300	+2.516%	8	2,931	-86.503%
2026-04-22	1.6000	1.6000	1.5900	1.5900	+12.766%	60	2,931	-86.164%
2026-04-21	1.5700	1.5700	1.4100	1.4100	-12.963%	30	2,931	-84.397%
2026-04-20	1.6200	1.6200	1.6200	1.6200	-7.955%	30	2,941	-86.420%
2026-04-17	1.6700	1.7900	1.6700	1.7600	+49.153%	49	2,925	-87.500%
2026-04-16	1.1800	1.1800	1.1800	1.1800	+5.357%	240	2,931	-81.356%
2026-04-15	0.8300	1.1200	0.8300	1.1200	+69.697%	10	3,104	-80.357%
2026-04-14	0.6600	0.6600	0.6600	0.6600	+22.222%	2	3,101	-66.667%
2026-04-13	0.5000	0.5400	0.5000	0.5400	+10.204%	6	3,101	-59.259%
2026-04-09	0.4900	0.4900	0.4900	0.4900	+6.522%	5	3,102	-55.102%
2026-04-08	0.4600	0.4600	0.4600	0.4600	+31.429%	4	3,102	-52.174%
2026-04-02	0.3500	0.3500	0.3500	0.3500	+12.903%	1	3,106	-37.143%
2026-03-31	0.3100	0.3100	0.3100	0.3100	+10.714%	1	3,106	-29.032%
2026-03-27	0.3100	0.3100	0.2700	0.2800	-20.000%	7	3,106	-21.429%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-14.634%	11	3,107	-37.143%
2026-03-25	0.4400	0.4400	0.4100	0.4100	-2.381%	112	3,111	-46.341%
2026-03-24	0.4300	0.4300	0.4200	0.4200	-12.500%	2	3,007	-47.619%
2026-03-23	0.4800	0.4800	0.4800	0.4800	0.000%	1	3,006	-54.167%
2026-03-19	0.4900	0.4900	0.4800	0.4800	-9.434%	2	3,006	-54.167%
2026-03-18	0.5300	0.5300	0.5300	0.5300	-13.115%	363	3,005	-58.491%
2026-03-16	0.6200	0.6200	0.6100	0.6100	-14.085%	25	2,642	-63.934%
2026-03-12	0.7100	0.7100	0.7100	0.7100	-29.000%	14	2,618	-69.014%
2026-03-05	1.0000	1.0000	1.0000	1.0000	-4.762%	50	2,663	-78.000%
2026-03-04	0.9500	1.0500	0.9500	1.0500	+19.318%	54	2,663	-79.048%
2026-03-03	0.8800	0.8800	0.8800	0.8800	-33.333%	1	2,612	-75.000%
2026-02-26	1.3200	1.3200	1.3200	1.3200	-18.519%	1	2,612	-83.333%
2026-02-25	1.6200	1.6200	1.6200	1.6200	+12.500%	3	2,614	-86.420%
2026-02-24	1.4400	1.4400	1.4400	1.4400	+13.386%	1	2,614	-84.722%
2026-02-23	1.2700	1.2700	1.2700	1.2700	-6.618%	1	2,614	-82.677%
2026-02-17	1.3800	1.3800	1.3600	1.3600	-8.108%	181	2,613	-83.824%
2026-02-13	1.4800	1.4800	1.4800	1.4800	-1.987%	2	2,649	-85.135%
2026-02-12	2.0200	2.0200	1.5000	1.5100	-24.500%	246	2,649	-85.430%
2026-02-11	2.0000	2.0000	2.0000	2.0000	-9.091%	150	2,468	-89.000%
2026-02-09	1.9900	2.2000	1.9900	2.2000	+4.265%	5	2,318	-90.000%
2026-02-06	1.8500	2.1100	1.8300	2.1100	+34.395%	4	2,318	-89.573%
2026-02-05	1.7500	1.7500	1.5700	1.5700	-22.277%	4	2,319	-85.987%
2026-02-04	2.0200	2.0200	2.0200	2.0200	-29.123%	1	2,320	-89.109%
2026-01-28	2.8500	2.8500	2.8500	2.8500	+1.786%	1	2,320	-92.281%
2026-01-27	2.7300	2.8000	2.7300	2.8000	+19.149%	6	2,320	-92.143%
2026-01-26	2.3500	2.3500	2.3500	2.3500	+11.374%	6	2,324	-90.638%
2026-01-23	2.1100	2.1100	2.1100	2.1100	+5.500%	1	2,322	-89.573%
2026-01-21	1.6600	2.0000	1.6400	2.0000	+5.263%	5	2,321	-89.000%
2026-01-20	1.9000	1.9000	1.9000	1.9000	-35.154%	1	2,322	-88.421%
2026-01-15	2.7600	2.9300	2.7500	2.9300	+14.902%	34	2,321	-92.491%
2026-01-14	2.5500	2.5500	2.5500	2.5500	-16.667%	8	2,341	-91.373%
2026-01-12	3.0600	3.0600	3.0600	3.0600	+6.620%	478	2,333	-92.810%
2026-01-09	2.8700	2.8700	2.7500	2.8700	+6.691%	428	2,770	-92.334%
2026-01-08	2.7700	2.7700	2.6900	2.6900	-14.058%	585	2,373	-91.822%
2026-01-07	3.2500	3.3400	3.1300	3.1300	+43.578%	39	2,190	-92.971%
2026-01-02	2.1800	2.1800	2.1800	2.1800	-13.147%	1	2,226	-89.908%
2025-12-31	2.5100	2.5100	2.5100	2.5100	-5.639%	1	2,226	-91.235%
2025-12-30	2.6500	2.7000	2.6500	2.6600	+1.141%	56	2,226	-91.729%
2025-12-29	2.6700	2.6700	2.6300	2.6300	-11.745%	4	2,227	-91.635%
2025-12-26	3.0400	3.0600	2.9800	2.9800	+0.337%	353	2,224	-92.617%
2025-12-24	2.9700	2.9700	2.9700	2.9700	+28.571%	1	2,233	-92.593%
2025-12-22	2.3700	2.3700	2.3100	2.3100	+20.313%	20	2,242	-90.476%
2025-12-17	2.0400	2.0400	1.9200	1.9200	-21.311%	26	2,242	-88.542%
2025-12-16	2.2400	2.4400	2.2400	2.4400	-34.584%	2	2,218	-90.984%
2025-12-09	3.7300	3.7300	3.7300	3.7300	+31.338%	1	2,219	-94.102%
2025-11-20	2.8200	2.8400	2.8200	2.8400	-18.857%	53	2,219	-92.254%
2025-11-18	3.5000	3.5000	3.5000	3.5000	-2.235%	5	2,223	-93.714%
2025-11-17	4.0200	4.0200	3.5800	3.5800	-20.089%	327	2,223	-93.855%
2025-11-13	4.4800	4.4800	4.4800	4.4800	-19.424%	1	1,897	-95.089%
2025-11-11	5.0400	5.5600	5.0400	5.5600	+6.107%	21	1,896	-96.043%
2025-11-10	4.5100	5.2400	4.5100	5.2400	+51.009%	17	1,906	-95.802%
2025-11-07	3.6000	3.6200	3.4700	3.4700	-29.615%	10	1,889	-93.660%
2025-11-05	4.9300	4.9300	4.9300	4.9300	0.000%	8	1,890	-95.538%
2025-11-04	5.3100	5.3100	4.9300	4.9300	-21.120%	7	1,890	-95.538%
2025-10-31	6.2000	6.2500	6.2000	6.2500	+7.204%	17	1,889	-96.480%
2025-10-30	6.0300	6.0300	5.8300	5.8300	-12.985%	2	1,872	-96.226%
2025-10-29	6.6500	6.7000	6.6300	6.7000	+5.678%	7	1,873	-96.716%
2025-10-28	5.6700	6.3400	5.4900	6.3400	+23.346%	47	1,869	-96.530%
2025-10-27	4.5500	5.1400	4.5500	5.1400	+30.457%	95	1,819	-95.720%
2025-10-24	3.7500	3.9400	3.7500	3.9400	+17.964%	3	1,819	-94.416%
2025-10-23	3.4300	3.4300	3.3400	3.3400	+6.369%	3	1,821	-93.413%
2025-10-22	3.1400	3.1400	3.1400	3.1400	-13.019%	9	1,821	-92.994%
2025-10-21	3.6100	3.6100	3.6100	3.6100	-0.276%	1	1,815	-93.906%
2025-10-20	3.3900	3.6200	3.3900	3.6200	+10.030%	47	1,815	-93.923%
2025-10-17	3.2700	3.2900	3.2500	3.2900	-0.904%	9	1,856	-93.313%
2025-10-16	3.6700	3.6700	3.2600	3.3200	-6.479%	3	1,853	-93.373%
2025-10-15	3.2500	3.5600	3.2500	3.5500	+11.635%	11	1,851	-93.803%
2025-10-14	3.1100	3.3500	3.1100	3.1800	-0.625%	9	1,851	-93.082%
2025-10-13	3.2000	3.2000	3.2000	3.2000	-18.159%	1	1,852	-93.125%
2025-10-09	3.9400	3.9500	3.8500	3.9100	-1.013%	19	1,852	-94.373%
2025-10-08	3.9500	3.9500	3.9500	3.9500	+1.542%	1	1,852	-94.430%
2025-10-06	3.8500	3.8900	3.6900	3.8900	+4.290%	15	1,852	-94.344%
2025-10-03	3.6200	3.8200	3.6200	3.7300	+11.343%	49	1,845	-94.102%
2025-10-02	3.3500	3.3500	3.3500	3.3500	+0.904%	5	1,844	-93.433%
2025-10-01	3.3200	3.3200	3.3200	3.3200	+8.497%	3	1,840	-93.373%
2025-09-30	3.0000	3.0600	3.0000	3.0600	+5.882%	11	1,838	-92.810%
2025-09-29	2.9000	2.9100	2.8900	2.8900	+5.861%	10	1,840	-92.388%
2025-09-25	2.7300	2.7300	2.7300	2.7300	-9.901%	5	1,830	-91.941%
2025-09-24	3.0300	3.0300	3.0300	3.0300	-7.055%	4	1,827	-92.739%
2025-09-23	3.5900	3.5900	3.2600	3.2600	-8.427%	16	1,825	-93.252%
2025-09-22	2.9900	3.5600	2.9900	3.5600	+40.157%	168	1,829	-93.820%
2025-09-16	2.5400	2.5400	2.5400	2.5400	0.000%	1	1,727	-91.339%
2025-09-15	2.5400	2.5400	2.5400	2.5400	+13.393%	1	1,726	-91.339%
2025-09-12	2.2500	2.2500	2.2100	2.2400	+2.752%	3	1,725	-90.179%
2025-09-11	2.0800	2.1800	2.0800	2.1800	+12.371%	5	1,725	-89.908%
2025-09-10	1.9400	1.9400	1.9400	1.9400	+22.013%	5	1,723	-88.660%
2025-09-08	1.6300	1.6300	1.5900	1.5900	+3.247%	6	1,718	-86.164%
2025-09-05	1.6900	1.6900	1.5400	1.5400	-7.229%	2	1,716	-85.714%
2025-08-29	1.6600	1.6600	1.6600	1.6600	-12.169%	1	1,714	-86.747%
2025-08-28	1.7200	1.8900	1.7200	1.8900	+3.846%	3	1,714	-88.360%
2025-08-27	1.7900	1.8200	1.7800	1.8200	+12.346%	1,404	1,714	-87.912%
2025-08-26	1.6200	1.6200	1.6200	1.6200	-3.571%	292	20	-86.420%
2025-08-25	1.6800	1.6800	1.6800	1.6800	+15.068%	1	20	-86.905%
2025-08-21	1.4600	1.4600	1.4600	1.4600	-3.947%	1	20	-84.932%
2025-08-20	1.5300	1.5300	1.5200	1.5200	-21.649%	2	21	-85.526%
2025-08-15	1.9900	1.9900	1.9400	1.9400	-3.483%	2	19	-88.660%
2025-08-14	2.0100	2.0100	2.0100	2.0100	+3.077%	1	18	-89.055%
2025-08-13	2.0200	2.0500	1.9500	1.9500	+4.839%	4	19	-88.718%
2025-08-12	1.8200	1.8600	1.8000	1.8600	+19.231%	14	20	-88.172%
2025-08-11	1.5800	1.5800	1.5600	1.5600	+20.930%	2	22	-85.897%
2025-08-06	1.2900	1.2900	1.2900	1.2900	-0.769%	1	20	-82.946%
2025-08-04	1.2600	1.3000	1.2600	1.3000	+4.839%	3	19	-83.077%
2025-08-01	1.2400	1.2400	1.2400	1.2400	-21.519%	1	16	-82.258%
2025-07-31	1.5800	1.5800	1.5800	1.5800	-1.250%	1	15	-86.076%
2025-07-30	1.6000	1.6000	1.6000	1.6000	-7.514%	2	14	-86.250%
2025-07-29	1.7300	1.7300	1.7300	1.7300	-5.464%	1	14	-87.283%
2025-07-28	1.8300	1.8300	1.8300	1.8300	-0.543%	2	13	-87.978%
2025-07-23	1.8400	1.8400	1.8400	1.8400	+10.843%	3	11	-88.043%
2025-07-18	1.6600	1.6600	1.6600	1.6600	+6.410%	3	14	-86.747%
2025-07-16	1.5600	1.5600	1.5600	1.5600	-6.024%	1	11	-85.897%
2025-07-15	1.6700	1.6700	1.6600	1.6600	+8.497%	2	10	-86.747%
2025-07-14	1.5300	1.5300	1.5300	1.5300	-3.774%	1	8	-85.621%
2025-07-11	1.5900	1.5900	1.5900	1.5900	-3.049%	1	7	-86.164%
2025-07-10	1.6400	1.6400	1.6400	1.6400	0.000%	1	6	-86.585%
2025-07-09	1.6400	1.6400	1.6400	1.6400	+4.459%	1	5	-86.585%
2025-07-08	1.5700	1.5700	1.5700	1.5700	-5.988%	1	4	-85.987%
2025-07-03	1.6700	1.6700	1.6700	1.6700	+29.457%	1	2	-86.826%
2025-06-30	1.2900	1.2900	1.2900	1.2900	0.000%	2	2	-82.946%

.dark-mode .Tgh9VR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tgh9VR{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C815SPY Sep 18 2026 815.00 Call (SPY260918C00815000)option OPRA

SPY20260918C815
SPY Sep 18 2026 815.00 Call (SPY260918C00815000)
option OPRA