Dark

SPY20260918C820
SPY Sep 18 2026 820.00 Call (SPY260918C00820000)
option OPRA

EOD

Jul 27, 2026

0.18000.000%(0.0000)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.2400	0.2500	0.1800	0.1800	0.000%	181	5,128	0.000%
2026-07-24	0.2100	0.2400	0.1800	0.1800	-5.263%	90	5,227	0.000%
2026-07-23	0.2500	0.2500	0.1900	0.1900	-38.710%	1,176	5,226	-5.263%
2026-07-22	0.3400	0.3900	0.3100	0.3100	-16.216%	318	5,390	-41.935%
2026-07-21	0.3700	0.3800	0.3700	0.3700	+19.355%	22	5,321	-51.351%
2026-07-20	0.4100	0.4100	0.3100	0.3100	-8.824%	44	5,329	-41.935%
2026-07-17	0.4100	0.4600	0.3400	0.3400	-37.037%	224	5,306	-47.059%
2026-07-16	0.7100	0.7100	0.5200	0.5400	-29.870%	100	5,251	-66.667%
2026-07-15	0.8500	0.8500	0.6500	0.7700	+4.054%	134	5,202	-76.623%
2026-07-14	0.7100	0.8000	0.6700	0.7400	+2.778%	83	5,301	-75.676%
2026-07-13	0.9600	0.9600	0.7200	0.7200	-33.333%	199	5,248	-75.000%
2026-07-10	1.0700	1.0900	0.9500	1.0800	+10.204%	138	5,124	-83.333%
2026-07-09	0.7500	1.0300	0.7500	0.9800	+36.111%	110	5,108	-81.633%
2026-07-08	0.7700	0.7700	0.6300	0.7200	-18.182%	192	5,130	-75.000%
2026-07-07	1.1200	1.1200	0.8800	0.8800	-30.159%	210	5,091	-79.545%
2026-07-06	1.0600	1.2600	1.0100	1.2600	+32.632%	900	5,187	-85.714%
2026-07-02	1.2600	1.3900	0.8100	0.9500	-26.357%	5,201	5,041	-81.053%
2026-07-01	1.0600	1.3500	1.0500	1.2900	+1.575%	1,292	5,041	-86.047%
2026-06-30	1.0800	1.2800	1.0800	1.2700	+18.692%	228	4,874	-85.827%
2026-06-29	0.8500	1.1000	0.8200	1.0700	+37.179%	340	4,873	-83.178%
2026-06-26	0.7700	1.0000	0.7700	0.7800	-13.333%	21	4,815	-76.923%
2026-06-25	1.0300	1.0500	0.8100	0.9000	+7.143%	61	4,807	-80.000%
2026-06-24	1.1100	1.2300	0.8400	0.8400	-16.832%	237	4,803	-78.571%
2026-06-23	0.9700	1.3100	0.9700	1.0100	-37.654%	236	4,638	-82.178%
2026-06-22	2.1500	2.1500	1.6000	1.6200	-22.857%	22	4,684	-88.889%
2026-06-18	1.9900	2.1600	1.8900	2.1000	+32.911%	75	4,661	-91.429%
2026-06-17	2.4500	2.4800	1.5800	1.5800	-36.032%	8	4,661	-88.608%
2026-06-16	3.2000	3.2000	2.4700	2.4700	-24.233%	95	4,661	-92.713%
2026-06-15	2.9800	3.8000	2.9800	3.2600	+55.981%	557	4,400	-94.479%
2026-06-12	2.4100	2.4100	2.0700	2.0900	0.000%	80	4,400	-91.388%
2026-06-11	1.4600	2.1800	1.4600	2.0900	+43.151%	210	4,400	-91.388%
2026-06-10	1.6700	2.0900	1.4000	1.4600	-27.363%	283	4,326	-87.671%
2026-06-09	2.4100	2.4300	1.3200	2.0100	-9.050%	568	4,391	-91.045%
2026-06-08	2.5200	2.5800	2.2100	2.2100	+24.157%	44	4,415	-91.855%
2026-06-05	3.5300	3.5300	1.7800	1.7800	-61.803%	356	4,390	-89.888%
2026-06-04	3.7300	4.6600	3.7300	4.6600	+6.150%	131	4,168	-96.137%
2026-06-03	4.8200	4.8200	4.1200	4.3900	-13.752%	86	4,096	-95.900%
2026-06-02	5.0800	5.4900	5.0800	5.0900	-0.973%	34	4,106	-96.464%
2026-06-01	4.5200	5.4100	4.4200	5.1400	+8.668%	26	4,099	-96.498%
2026-05-29	5.1700	5.4300	4.7300	4.7300	-5.210%	69	4,102	-96.195%
2026-05-28	4.3000	5.0100	4.3000	4.9900	+9.912%	69	4,156	-96.393%
2026-05-27	4.3000	4.5400	4.2500	4.5400	+0.665%	21	4,146	-96.035%
2026-05-26	4.4700	4.9700	4.4700	4.5100	+11.084%	249	4,137	-96.009%
2026-05-22	4.1500	4.5000	4.0600	4.0600	+21.194%	46	4,195	-95.567%
2026-05-21	3.1200	3.4800	2.9700	3.3500	-5.099%	66	4,180	-94.627%
2026-05-20	2.6600	3.6100	2.6600	3.5300	+26.523%	140	4,180	-94.901%
2026-05-19	2.4400	2.7900	2.4200	2.7900	-13.354%	66	4,177	-93.548%
2026-05-18	2.8300	3.2200	2.8300	3.2200	-9.040%	11	4,177	-94.410%
2026-05-15	4.3700	4.3700	3.5000	3.5400	-38.860%	81	4,177	-94.915%
2026-05-14	5.2100	6.4700	5.2100	5.7900	+20.625%	228	4,157	-96.891%
2026-05-13	3.7400	4.9600	3.6000	4.8000	+23.711%	78	4,012	-96.250%
2026-05-12	3.4500	3.8800	2.9400	3.8800	-3.242%	1,013	4,012	-95.361%
2026-05-11	3.9400	4.3100	3.9200	4.0100	+8.086%	433	4,012	-95.511%
2026-05-08	3.4900	3.7100	3.4900	3.7100	+40.000%	14	3,526	-95.148%
2026-05-07	3.2200	3.2200	2.6100	2.6500	-18.210%	157	3,528	-93.208%
2026-05-06	2.3500	3.2400	2.3500	3.2400	+123.448%	71	3,661	-94.444%
2026-05-04	1.6700	1.6700	1.4500	1.4500	-20.330%	25	3,655	-87.586%
2026-05-01	1.7300	1.8700	1.7300	1.8200	+21.333%	5	3,643	-90.110%
2026-04-30	1.3900	1.5000	1.2700	1.5000	+26.050%	20	3,643	-88.000%
2026-04-29	1.2200	1.2200	1.1900	1.1900	-8.462%	5	3,649	-84.874%
2026-04-28	1.2600	1.3000	1.2600	1.3000	-18.239%	6	3,644	-86.154%
2026-04-24	1.5100	1.5900	1.5100	1.5900	+14.388%	34	3,640	-88.679%
2026-04-23	1.3700	1.3900	1.3700	1.3900	+1.460%	6	3,609	-87.050%
2026-04-22	1.1500	1.3700	1.1500	1.3700	+25.688%	159	3,613	-86.861%
2026-04-21	1.1800	1.1800	1.0900	1.0900	-25.850%	46	3,510	-83.486%
2026-04-17	1.2700	1.4700	1.2700	1.4700	+48.485%	3	3,469	-87.755%
2026-04-16	0.9900	1.0600	0.9800	0.9900	+50.000%	65	3,469	-81.818%
2026-04-15	0.6500	0.6600	0.6500	0.6600	+3.125%	3	3,419	-72.727%
2026-04-14	0.6400	0.6400	0.6400	0.6400	+48.837%	3	3,419	-71.875%
2026-04-13	0.4100	0.4300	0.4100	0.4300	+2.381%	4	3,419	-58.140%
2026-04-09	0.4400	0.4400	0.4200	0.4200	+50.000%	4	3,423	-57.143%
2026-04-06	0.2900	0.2900	0.2800	0.2800	-20.000%	40	3,424	-35.714%
2026-04-01	0.3300	0.3500	0.3300	0.3500	+29.630%	5	3,424	-48.571%
2026-03-31	0.2600	0.2700	0.2600	0.2700	-18.182%	2	3,420	-33.333%
2026-03-26	0.3100	0.3300	0.3100	0.3300	-8.333%	3	3,421	-45.455%
2026-03-25	0.3800	0.3800	0.3600	0.3600	-5.263%	145	3,418	-50.000%
2026-03-20	0.3800	0.3800	0.3800	0.3800	-7.317%	1	3,348	-52.632%
2026-03-19	0.4100	0.4100	0.4100	0.4100	-18.000%	5	3,348	-56.098%
2026-03-17	0.5000	0.5000	0.5000	0.5000	-3.846%	27	3,353	-64.000%
2026-03-16	0.5200	0.5200	0.5200	0.5200	-5.455%	6	3,326	-65.385%
2026-03-13	0.5500	0.5500	0.5500	0.5500	-11.290%	1	3,331	-67.273%
2026-03-12	0.6200	0.6200	0.6200	0.6200	-8.824%	10	3,330	-70.968%
2026-03-11	0.7400	0.7400	0.6800	0.6800	-4.225%	5	3,322	-73.529%
2026-03-10	0.7100	0.7100	0.7100	0.7100	+14.516%	40	3,322	-74.648%
2026-03-09	0.5700	0.6200	0.5700	0.6200	-27.059%	31	3,362	-70.968%
2026-03-04	0.8700	0.8700	0.8500	0.8500	+6.250%	3	3,346	-78.824%
2026-03-03	0.8000	0.8000	0.8000	0.8000	-31.034%	3	3,346	-77.500%
2026-02-24	1.1600	1.1600	1.1600	1.1600	+3.571%	20	3,345	-84.483%
2026-02-23	1.1000	1.1200	1.0700	1.1200	-9.677%	22	3,358	-83.929%
2026-02-20	1.2400	1.2400	1.2400	1.2400	-2.362%	10	3,352	-85.484%
2026-02-18	1.2700	1.2700	1.2700	1.2700	+9.483%	1	3,352	-85.827%
2026-02-17	1.0600	1.1600	1.0600	1.1600	-22.667%	25	3,353	-84.483%
2026-02-12	1.5000	1.5000	1.5000	1.5000	-12.791%	1	3,363	-88.000%
2026-02-11	1.8600	1.8600	1.6700	1.7200	-12.690%	6	3,364	-89.535%
2026-02-10	1.9700	1.9700	1.9700	1.9700	+2.073%	1	3,364	-90.863%
2026-02-09	1.8800	1.9300	1.8800	1.9300	+16.970%	20	3,363	-90.674%
2026-02-06	1.6500	1.6500	1.6500	1.6500	+21.324%	1	3,343	-89.091%
2026-02-05	1.4100	1.4100	1.3500	1.3600	-11.688%	3	3,343	-86.765%
2026-02-04	1.7200	1.7200	1.5400	1.5400	-6.667%	2	3,342	-88.312%
2026-02-03	1.6500	1.6500	1.6500	1.6500	-15.385%	1	3,343	-89.091%
2026-01-30	1.9500	1.9500	1.9500	1.9500	+4.839%	7	3,343	-90.769%
2026-01-29	1.8400	1.8600	1.8400	1.8600	-23.457%	5	3,347	-90.323%
2026-01-27	2.4300	2.4300	2.4300	2.4300	+29.947%	42	3,346	-92.593%
2026-01-26	1.8700	1.8700	1.8700	1.8700	+0.538%	1	3,346	-90.374%
2026-01-22	1.8600	1.8600	1.8600	1.8600	+24.832%	2	3,345	-90.323%
2026-01-21	1.6800	1.6800	1.4500	1.4900	+4.930%	8	3,345	-87.919%
2026-01-20	1.6700	1.7000	1.4200	1.4200	-34.562%	6	3,350	-87.324%
2026-01-16	2.1700	2.1700	2.1700	2.1700	-15.234%	1	3,347	-91.705%
2026-01-13	2.6800	2.6800	2.4500	2.5600	+5.785%	10	3,347	-92.969%
2026-01-12	2.4200	2.4200	2.4200	2.4200	+0.415%	1	3,349	-92.562%
2026-01-09	2.5100	2.5100	2.4100	2.4100	+0.837%	9	3,350	-92.531%
2026-01-08	2.3900	2.4300	2.3900	2.3900	-17.869%	25	3,343	-92.469%
2026-01-07	2.8800	2.9100	2.8800	2.9100	+14.567%	2	3,350	-93.814%
2026-01-06	2.5400	2.5400	2.5400	2.5400	+5.833%	1	3,349	-92.913%
2026-01-05	2.4000	2.4000	2.4000	2.4000	+18.812%	6	4,184	-92.500%
2026-01-02	2.1800	2.1800	1.9600	2.0200	-1.463%	2,492	4,184	-91.089%
2025-12-31	2.1900	2.1900	2.0500	2.0500	-12.017%	3	1,878	-91.220%
2025-12-30	2.3300	2.3300	2.2800	2.3300	0.000%	4	1,878	-92.275%
2025-12-29	2.3300	2.3300	2.3300	2.3300	-8.268%	1	1,878	-92.275%
2025-12-26	2.6000	2.6000	2.5400	2.5400	-1.931%	19	1,879	-92.913%
2025-12-24	2.4500	2.5900	2.4500	2.5900	+24.519%	3	1,894	-93.050%
2025-12-23	2.0800	2.0800	2.0800	2.0800	-0.478%	7	1,894	-91.346%
2025-12-22	1.9900	2.1000	1.9900	2.0900	+6.091%	10	1,894	-91.388%
2025-12-19	1.9700	1.9700	1.9700	1.9700	+9.444%	2	1,890	-90.863%
2025-12-18	2.0100	2.0100	1.8000	1.8000	-22.747%	3	1,888	-90.000%
2025-12-15	2.3300	2.3300	2.3300	2.3300	-27.864%	100	1,887	-92.275%
2025-12-11	3.2500	3.2500	3.2300	3.2300	-5.831%	2	1,979	-94.427%
2025-12-04	3.4300	3.4300	3.4300	3.4300	+3.313%	1	1,980	-94.752%
2025-12-02	3.3200	3.3200	3.3200	3.3200	+1.220%	1	1,980	-94.578%
2025-12-01	3.2800	3.2800	3.2800	3.2800	-6.286%	1	1,981	-94.512%
2025-11-26	3.5000	3.5000	3.5000	3.5000	+19.863%	5	1,981	-94.857%
2025-11-25	2.9200	2.9200	2.9200	2.9200	+14.961%	20	1,981	-93.836%
2025-11-21	2.4300	2.7800	2.4300	2.5400	+1.600%	36	1,988	-92.913%
2025-11-20	3.0500	3.0500	2.5000	2.5000	-15.254%	12	1,954	-92.800%
2025-11-19	2.8400	3.1400	2.8200	2.9500	+0.683%	441	1,952	-93.898%
2025-11-18	3.1700	3.1700	2.9300	2.9300	-12.275%	3	1,553	-93.857%
2025-11-14	3.3400	3.3400	3.3400	3.3400	-34.638%	1	1,553	-94.611%
2025-11-12	5.1900	5.1900	5.0600	5.1100	+11.816%	26	1,552	-96.477%
2025-11-11	4.5700	4.5700	4.5700	4.5700	+12.010%	5	1,527	-96.061%
2025-11-10	4.0800	4.0800	4.0800	4.0800	+19.298%	7	1,527	-95.588%
2025-11-07	3.4200	3.4200	3.4200	3.4200	-2.841%	1	1,527	-94.737%
2025-11-06	3.8900	3.8900	3.5200	3.5200	-21.253%	5	1,526	-94.886%
2025-11-05	4.4700	4.4700	4.4700	4.4700	-12.524%	1	1,531	-95.973%
2025-11-04	5.1100	5.1100	5.1100	5.1100	-10.035%	1	1,531	-96.477%
2025-10-31	5.6800	5.6800	5.6800	5.6800	+10.938%	4	1,530	-96.831%
2025-10-30	5.1200	5.1200	5.1200	5.1200	-5.360%	3	1,526	-96.484%
2025-10-29	6.1400	6.2000	5.4100	5.4100	+1.311%	44	1,528	-96.673%
2025-10-28	5.1200	5.3500	4.9400	5.3400	+16.594%	163	1,548	-96.629%
2025-10-27	4.3000	4.5800	4.3000	4.5800	+30.857%	24	1,551	-96.070%
2025-10-24	3.3700	3.5200	3.3700	3.5000	+8.696%	3	1,551	-94.857%
2025-10-21	3.2200	3.2200	3.2200	3.2200	+2.222%	11	1,552	-94.410%
2025-10-16	3.2500	3.2500	3.1500	3.1500	+26.000%	2	1,552	-94.286%
2025-10-14	2.5000	2.5000	2.5000	2.5000	-15.254%	2	1,552	-92.800%
2025-10-13	2.8300	2.9500	2.8300	2.9500	+11.321%	3	1,550	-93.898%
2025-10-10	3.6700	3.7500	2.6500	2.6500	-26.184%	24	1,548	-93.208%
2025-10-09	3.7400	3.7400	3.5900	3.5900	+10.462%	2	1,547	-94.986%
2025-10-07	3.6100	3.6100	3.1900	3.2500	-10.221%	14	1,544	-94.462%
2025-10-06	3.4000	3.6200	3.4000	3.6200	+10.030%	2	1,544	-95.028%
2025-10-03	3.2900	3.2900	3.2900	3.2900	+6.472%	1	1,543	-94.529%
2025-10-02	3.0900	3.0900	3.0900	3.0900	+4.746%	12	1,544	-94.175%
2025-10-01	2.7700	2.9500	2.7700	2.9500	+12.167%	21	1,536	-93.898%
2025-09-29	2.6200	2.6300	2.6200	2.6300	+8.678%	2	1,517	-93.156%
2025-09-26	2.4400	2.4400	2.4200	2.4200	+1.681%	3	1,516	-92.562%
2025-09-25	2.4100	2.5000	2.3800	2.3800	-25.392%	4	1,515	-92.437%
2025-09-23	3.1900	3.1900	3.1900	3.1900	+0.631%	80	1,516	-94.357%
2025-09-22	2.8200	3.1700	2.8200	3.1700	+30.453%	99	1,548	-94.322%
2025-09-18	2.4500	2.4500	2.4300	2.4300	+13.551%	12	1,482	-92.593%
2025-09-17	2.1400	2.1400	2.1400	2.1400	-7.359%	1	1,472	-91.589%
2025-09-16	2.3100	2.3100	2.3100	2.3100	+4.054%	1	1,472	-92.208%
2025-09-15	2.0600	2.2500	2.0600	2.2200	+13.846%	8	1,471	-91.892%
2025-09-11	1.8100	1.9500	1.8100	1.9500	+18.902%	9	1,476	-90.769%
2025-09-10	1.6400	1.6400	1.6400	1.6400	+7.190%	3	1,474	-89.024%
2025-09-09	1.5300	1.5300	1.5300	1.5300	+6.993%	1	1,471	-88.235%
2025-09-08	1.4300	1.4300	1.4300	1.4300	-4.667%	4	1,470	-87.413%
2025-09-04	1.5000	1.5000	1.5000	1.5000	+1.351%	2	1,474	-88.000%
2025-08-29	1.4800	1.4800	1.4800	1.4800	-6.918%	1	1,471	-87.838%
2025-08-27	1.5900	1.5900	1.5900	1.5900	+4.605%	703	1,471	-88.679%
2025-08-25	1.5200	1.5200	1.5200	1.5200	+16.923%	7	768	-88.158%
2025-08-21	1.3000	1.3000	1.3000	1.3000	-10.345%	1	761	-86.154%
2025-08-19	1.5200	1.5200	1.4500	1.4500	-10.494%	736	761	-87.586%
2025-08-18	1.6200	1.6200	1.6200	1.6200	-9.497%	6	25	-88.889%
2025-08-14	1.7900	1.7900	1.7900	1.7900	-3.763%	1	19	-89.944%
2025-08-13	1.8100	1.8600	1.8100	1.8600	+14.815%	3	20	-90.323%
2025-08-12	1.5200	1.6200	1.5100	1.6200	+30.645%	5	20	-88.889%
2025-08-07	1.2400	1.2400	1.2400	1.2400	-3.125%	2	21	-85.484%
2025-08-05	1.2800	1.2800	1.2800	1.2800	+21.905%	1	19	-85.938%
2025-08-01	1.0500	1.0500	1.0500	1.0500	-34.375%	1	18	-82.857%
2025-07-29	1.6000	1.6000	1.6000	1.6000	-4.762%	1	19	-88.750%
2025-07-28	1.6800	1.6800	1.6800	1.6800	-2.326%	1	18	-89.286%
2025-07-25	1.6900	1.7200	1.6900	1.7200	+15.436%	2	17	-89.535%
2025-07-18	1.4900	1.4900	1.4900	1.4900	+3.472%	1	15	-87.919%
2025-07-14	1.4400	1.4400	1.4400	1.4400	+1.408%	1	14	-87.500%
2025-07-09	1.4200	1.4200	1.4200	1.4200	+2.158%	1	13	-87.324%
2025-07-08	1.3900	1.3900	1.3900	1.3900	-11.465%	1	13	-87.050%
2025-07-07	1.5700	1.5700	1.5700	1.5700	-1.875%	1	12	-88.535%
2025-07-03	1.6000	1.6000	1.6000	1.6000	+32.231%	10	3	-88.750%
2025-07-01	1.2100	1.2100	1.2100	1.2100	+101.667%	1	3	-85.124%
2025-06-20	0.6200	0.6200	0.6000	0.6000	-6.250%	4	3	-70.000%
2025-06-18	0.6400	0.6400	0.6400	0.6400	0.000%	1	0	-71.875%

.dark-mode .mbYNkd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mbYNkd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C820SPY Sep 18 2026 820.00 Call (SPY260918C00820000)option OPRA

SPY20260918C820
SPY Sep 18 2026 820.00 Call (SPY260918C00820000)
option OPRA