Dark

SPY20260918C825
SPY Sep 18 2026 825.00 Call (SPY260918C00825000)
option OPRA

EOD

Jul 27, 2026

0.15000.000%(0.0000)57

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1900	0.1900	0.1400	0.1500	0.000%	57	6,074	0.000%
2026-07-24	0.1500	0.1700	0.1500	0.1500	+7.143%	125	6,067	0.000%
2026-07-23	0.1800	0.1800	0.1400	0.1400	-48.148%	50	6,124	+7.143%
2026-07-22	0.2500	0.2900	0.2500	0.2700	-6.897%	11	6,107	-44.444%
2026-07-21	0.2600	0.3000	0.2600	0.2900	+38.095%	71	6,103	-48.276%
2026-07-20	0.3000	0.3100	0.2100	0.2100	-19.231%	89	6,054	-28.571%
2026-07-17	0.3400	0.3400	0.2600	0.2600	-31.579%	68	6,095	-42.308%
2026-07-16	0.5100	0.5100	0.3800	0.3800	-34.483%	43	6,056	-60.526%
2026-07-15	0.6100	0.6400	0.5000	0.5800	+3.571%	8	6,050	-74.138%
2026-07-14	0.5500	0.5900	0.5200	0.5600	+7.692%	24	6,110	-73.214%
2026-07-13	0.7300	0.7300	0.5200	0.5200	-36.585%	104	6,091	-71.154%
2026-07-10	0.7800	0.8200	0.7200	0.8200	+10.811%	425	6,011	-81.707%
2026-07-09	0.5800	0.7800	0.5800	0.7400	+42.308%	50	5,892	-79.730%
2026-07-08	0.5800	0.6000	0.4800	0.5200	-24.638%	23	5,911	-71.154%
2026-07-07	0.9000	0.9000	0.6800	0.6900	-27.368%	78	5,897	-78.261%
2026-07-06	0.8400	0.9800	0.8100	0.9500	+26.667%	71	5,871	-84.211%
2026-07-02	0.9300	1.0900	0.6600	0.7500	-14.773%	248	5,908	-80.000%
2026-07-01	0.8700	1.0600	0.8500	0.8800	-12.871%	144	5,908	-82.955%
2026-06-30	0.8500	1.0200	0.8500	1.0100	+17.442%	153	5,917	-85.149%
2026-06-29	0.7400	0.8600	0.6600	0.8600	+43.333%	198	5,834	-82.558%
2026-06-26	0.5900	0.7900	0.5500	0.6000	-10.448%	254	5,912	-75.000%
2026-06-25	0.8500	0.8500	0.6500	0.6700	-12.987%	47	5,707	-77.612%
2026-06-24	0.8200	0.9600	0.6400	0.7700	-7.229%	71	5,707	-80.519%
2026-06-23	0.8000	1.0300	0.7500	0.8300	-28.448%	71	5,698	-81.928%
2026-06-22	1.7400	1.7700	1.1600	1.1600	-31.765%	104	5,664	-87.069%
2026-06-18	1.8300	1.8300	1.5100	1.7000	+26.866%	325	5,404	-91.176%
2026-06-17	1.9400	2.0300	1.2100	1.3400	-31.633%	682	5,404	-88.806%
2026-06-16	2.6700	2.7100	1.9600	1.9600	-23.735%	127	5,404	-92.347%
2026-06-15	2.4500	3.1500	2.4500	2.5700	+50.292%	466	5,427	-94.163%
2026-06-12	1.9500	2.2500	1.6400	1.7100	0.000%	103	5,427	-91.228%
2026-06-11	1.2100	1.9100	1.1600	1.7100	+50.000%	254	5,427	-91.228%
2026-06-10	1.4500	1.5000	1.1400	1.1400	-20.833%	139	5,446	-86.842%
2026-06-09	1.9200	2.1900	1.1100	1.4400	-10.559%	581	5,330	-89.583%
2026-06-08	2.0300	2.1100	1.6100	1.6100	+7.333%	258	5,179	-90.683%
2026-06-05	3.0000	3.0000	1.5000	1.5000	-57.983%	128	5,039	-90.000%
2026-06-04	3.0800	3.9200	3.0300	3.5700	+3.179%	30	5,010	-95.798%
2026-06-03	4.1200	4.1200	3.3400	3.4600	-19.907%	47	5,025	-95.665%
2026-06-02	4.0300	4.4900	3.9700	4.3200	-0.461%	82	5,023	-96.528%
2026-06-01	3.9200	4.5300	3.7100	4.3400	+8.229%	95	4,977	-96.544%
2026-05-29	4.4100	4.6700	3.9000	4.0100	-6.308%	658	4,991	-96.259%
2026-05-28	3.5500	4.3400	3.5500	4.2800	+10.026%	119	5,457	-96.495%
2026-05-27	4.1100	4.1100	3.5900	3.8900	-2.506%	12	5,454	-96.144%
2026-05-26	3.7900	4.3100	3.7700	3.9900	+18.398%	66	5,454	-96.241%
2026-05-22	3.7800	3.8300	3.3400	3.3700	+11.960%	143	5,449	-95.549%
2026-05-21	2.6900	3.2100	2.4800	3.0100	+1.689%	153	5,504	-95.017%
2026-05-20	2.2900	2.9900	2.2800	2.9600	+28.696%	191	5,504	-94.932%
2026-05-19	2.1500	2.5200	1.9700	2.3000	-4.167%	53	5,574	-93.478%
2026-05-18	2.9500	3.0500	2.2900	2.4000	-19.463%	32	5,574	-93.750%
2026-05-15	3.9400	3.9500	2.9700	2.9800	-40.755%	166	5,574	-94.966%
2026-05-14	4.5400	5.6300	4.5400	5.0300	+22.087%	224	5,483	-97.018%
2026-05-13	3.1800	4.2700	3.0000	4.1200	+26.769%	163	5,514	-96.359%
2026-05-12	3.1400	3.2500	2.5000	3.2500	-3.846%	148	5,514	-95.385%
2026-05-11	3.1200	3.7200	3.1200	3.3800	+9.032%	690	5,514	-95.562%
2026-05-08	2.6500	3.2100	2.6100	3.1000	+34.199%	38	5,338	-95.161%
2026-05-07	2.6100	2.6500	2.2800	2.3100	-16.906%	9	5,324	-93.506%
2026-05-06	2.0000	2.8000	1.9900	2.7800	+73.750%	160	5,324	-94.604%
2026-05-05	1.3600	1.6000	1.3600	1.6000	+32.231%	105	5,274	-90.625%
2026-05-04	1.3600	1.3600	1.2100	1.2100	-23.418%	10	5,264	-87.603%
2026-05-01	1.4400	1.6300	1.4400	1.5800	+21.538%	20	5,256	-90.506%
2026-04-30	1.0800	1.3000	1.0800	1.3000	+30.000%	15	5,256	-88.462%
2026-04-29	1.0000	1.0000	1.0000	1.0000	-29.577%	5	5,260	-85.000%
2026-04-27	1.4000	1.4200	1.3100	1.4200	+7.576%	4	5,260	-89.437%
2026-04-24	1.2500	1.3200	1.2400	1.3200	+30.693%	22	5,259	-88.636%
2026-04-23	1.1700	1.1700	1.0100	1.0100	-8.182%	11	5,270	-85.149%
2026-04-22	1.1200	1.1200	1.1000	1.1000	0.000%	7	5,262	-86.364%
2026-04-21	1.1000	1.1000	1.1000	1.1000	-5.983%	1	5,259	-86.364%
2026-04-20	1.2000	1.2000	1.1700	1.1700	-5.645%	23	5,259	-87.179%
2026-04-17	1.0700	1.3800	1.0700	1.2400	+117.544%	3,015	5,258	-87.903%
2026-04-14	0.4700	0.5800	0.4700	0.5700	+46.154%	161	2,254	-73.684%
2026-04-13	0.3600	0.3900	0.3600	0.3900	+5.405%	3	2,324	-61.538%
2026-04-10	0.3700	0.3700	0.3700	0.3700	+8.824%	1	2,324	-59.459%
2026-04-09	0.3300	0.3500	0.3300	0.3400	-5.556%	9	2,325	-55.882%
2026-04-08	0.3600	0.3600	0.3600	0.3600	+44.000%	1	2,333	-58.333%
2026-04-06	0.2900	0.2900	0.2500	0.2500	-13.793%	6	2,333	-40.000%
2026-04-01	0.3000	0.3000	0.2900	0.2900	+38.095%	6	2,334	-48.276%
2026-03-27	0.2100	0.2100	0.2100	0.2100	-32.258%	6	2,334	-28.571%
2026-03-25	0.3100	0.3100	0.3100	0.3100	-11.429%	135	2,340	-51.613%
2026-03-23	0.3400	0.3500	0.3400	0.3500	-7.895%	4	2,278	-57.143%
2026-03-18	0.3800	0.3800	0.3800	0.3800	-9.524%	29	2,278	-60.526%
2026-03-17	0.4300	0.4300	0.4200	0.4200	-4.545%	80	2,249	-64.286%
2026-03-16	0.5000	0.5000	0.4400	0.4400	-2.222%	198	2,187	-65.909%
2026-03-13	0.4900	0.4900	0.4500	0.4500	-15.094%	250	2,142	-66.667%
2026-03-12	0.5200	0.5300	0.5200	0.5300	-17.188%	10	1,901	-71.698%
2026-03-10	0.5600	0.6400	0.5600	0.6400	+28.000%	7	1,891	-76.563%
2026-03-09	0.4900	0.5000	0.4900	0.5000	-12.281%	3	1,896	-70.000%
2026-03-06	0.6100	0.6100	0.5700	0.5700	-9.524%	7	1,895	-73.684%
2026-03-05	0.7200	0.7200	0.6300	0.6300	-11.268%	5	1,895	-76.190%
2026-03-04	0.7000	0.7500	0.7000	0.7100	+4.412%	4	1,898	-78.873%
2026-03-03	0.6500	0.6800	0.6500	0.6800	-21.839%	10	1,899	-77.941%
2026-03-02	0.7800	0.8700	0.7800	0.8700	+3.571%	3	1,893	-82.759%
2026-02-27	0.8400	0.8400	0.8400	0.8400	-15.152%	40	1,890	-82.143%
2026-02-26	1.0000	1.0000	0.9500	0.9900	-16.807%	40	1,903	-84.848%
2026-02-25	1.1900	1.1900	1.1900	1.1900	+13.333%	20	1,873	-87.395%
2026-02-24	0.9500	1.0500	0.9500	1.0500	+12.903%	48	1,873	-85.714%
2026-02-23	1.0200	1.0200	0.9100	0.9300	-15.455%	152	1,901	-83.871%
2026-02-20	1.0500	1.1000	1.0500	1.1000	+11.111%	102	2,019	-86.364%
2026-02-19	0.9900	0.9900	0.9900	0.9900	-10.000%	1	1,967	-84.848%
2026-02-18	1.1000	1.1000	1.1000	1.1000	+11.111%	1	1,967	-86.364%
2026-02-17	0.9900	0.9900	0.9100	0.9900	-5.714%	100	1,966	-84.848%
2026-02-13	1.1000	1.1500	1.0500	1.0500	-16.000%	13	1,963	-85.714%
2026-02-12	1.2500	1.2500	1.2500	1.2500	-14.384%	1	1,963	-88.000%
2026-02-11	1.5000	1.5000	1.4600	1.4600	-9.877%	2	1,963	-89.726%
2026-02-10	1.6600	1.6600	1.6200	1.6200	+5.882%	2	1,962	-90.741%
2026-02-09	1.5300	1.5300	1.5300	1.5300	+7.746%	1	1,962	-90.196%
2026-02-06	1.4100	1.4200	1.4100	1.4200	+22.414%	6	1,963	-89.437%
2026-02-05	1.2000	1.2000	1.1600	1.1600	-17.730%	6	1,963	-87.069%
2026-02-03	1.6400	1.6400	1.4100	1.4100	-8.442%	7	1,962	-89.362%
2026-01-29	2.1100	2.1100	1.5400	1.5400	-27.014%	3	1,957	-90.260%
2026-01-27	1.9600	2.1100	1.9600	2.1100	+37.013%	9	1,959	-92.891%
2026-01-23	1.5400	1.5400	1.5400	1.5400	0.000%	25	1,957	-90.260%
2026-01-21	1.3300	1.5400	1.3300	1.5400	+26.230%	16	1,932	-90.260%
2026-01-20	1.4500	1.4500	1.2200	1.2200	-40.488%	12	1,917	-87.705%
2026-01-15	2.0500	2.0500	2.0500	2.0500	+10.811%	1	1,906	-92.683%
2026-01-14	1.8100	1.8500	1.8100	1.8500	-11.905%	7	1,906	-91.892%
2026-01-13	2.2300	2.2300	2.1000	2.1000	+1.449%	2	1,906	-92.857%
2026-01-08	2.0900	2.1000	2.0700	2.0700	-15.510%	204	1,906	-92.754%
2026-01-07	2.4900	2.5500	2.4500	2.4500	+2.510%	6	1,747	-93.878%
2026-01-06	2.0900	2.3900	2.0900	2.3900	+16.019%	3	1,747	-93.724%
2026-01-05	1.9200	2.0600	1.9200	2.0600	+3.518%	3	1,749	-92.718%
2025-12-30	1.9900	1.9900	1.9900	1.9900	-0.500%	1	1,749	-92.462%
2025-12-29	2.0000	2.0000	2.0000	2.0000	+11.732%	5	1,749	-92.500%
2025-12-22	1.8200	1.8200	1.7900	1.7900	+4.678%	2	1,749	-91.620%
2025-12-19	1.6500	1.7100	1.6500	1.7100	+15.541%	41	1,749	-91.228%
2025-12-17	1.4800	1.4800	1.4800	1.4800	-19.565%	10	1,728	-89.865%
2025-12-16	1.7700	1.8400	1.7000	1.8400	-17.117%	13	1,723	-91.848%
2025-12-12	2.6600	2.6600	2.2200	2.2200	-23.448%	7	1,712	-93.243%
2025-12-01	2.9000	2.9000	2.9000	2.9000	-6.149%	6	1,712	-94.828%
2025-11-26	3.0900	3.0900	3.0900	3.0900	+8.421%	5	1,710	-95.146%
2025-11-25	2.5800	2.8500	2.5800	2.8500	+10.465%	25	1,710	-94.737%
2025-11-24	2.5300	2.5800	2.3500	2.5800	+19.444%	707	1,709	-94.186%
2025-11-21	2.1500	2.1600	2.1200	2.1600	+5.366%	41	1,010	-93.056%
2025-11-20	2.0500	2.0500	2.0500	2.0500	-15.289%	1	969	-92.683%
2025-11-19	2.5200	2.5500	2.4200	2.4200	-30.857%	25	970	-93.802%
2025-11-14	3.4800	3.6000	3.4800	3.5000	-3.581%	10	973	-95.714%
2025-11-13	3.8600	3.8600	3.6300	3.6300	-21.767%	12	967	-95.868%
2025-11-12	4.5600	4.6400	4.5600	4.6400	+13.171%	2	979	-96.767%
2025-11-11	4.1000	4.1000	4.1000	4.1000	+0.985%	5	973	-96.341%
2025-11-10	3.5900	4.0600	3.5900	4.0600	+23.780%	11	973	-96.305%
2025-11-06	3.7900	3.7900	3.2800	3.2800	-16.327%	29	981	-95.427%
2025-11-05	4.0100	4.2100	3.9200	3.9200	-6.220%	16	966	-96.173%
2025-11-04	4.3900	4.3900	4.1800	4.1800	-15.726%	4	967	-96.411%
2025-11-03	5.1300	5.1300	4.9600	4.9600	+1.018%	10	974	-96.976%
2025-10-31	4.9100	4.9100	4.9100	4.9100	+4.246%	1	974	-96.945%
2025-10-30	4.9400	4.9400	4.7100	4.7100	-15.288%	11	975	-96.815%
2025-10-29	5.4100	5.5600	5.4100	5.5600	+5.703%	27	974	-97.302%
2025-10-28	4.7100	5.2600	4.7100	5.2600	+42.547%	116	991	-97.148%
2025-10-27	3.6900	3.6900	3.6900	3.6900	+14.241%	1	928	-95.935%
2025-10-24	3.0000	3.2300	3.0000	3.2300	+27.668%	49	928	-95.356%
2025-10-22	2.8600	2.8600	2.4500	2.5300	-13.058%	30	967	-94.071%
2025-10-21	2.9100	2.9100	2.9100	2.9100	+0.345%	20	942	-94.845%
2025-10-20	2.8700	2.9000	2.8700	2.9000	+10.266%	70	942	-94.828%
2025-10-17	2.6800	2.6800	2.5900	2.6300	-1.498%	7	941	-94.297%
2025-10-16	2.9400	2.9700	2.6700	2.6700	+3.891%	23	940	-94.382%
2025-10-15	3.0500	3.0500	2.5500	2.5700	+4.472%	21	941	-94.163%
2025-10-14	2.4600	2.4600	2.4600	2.4600	+1.653%	4	931	-93.902%
2025-10-10	2.8900	2.8900	2.4200	2.4200	-21.683%	26	927	-93.802%
2025-10-09	3.0500	3.0900	3.0500	3.0900	-6.364%	15	918	-95.146%
2025-10-08	3.3000	3.3000	3.3000	3.3000	+14.983%	14	918	-95.455%
2025-10-07	2.8200	2.8800	2.8200	2.8700	-9.177%	30	918	-94.774%
2025-10-06	3.0000	3.1600	3.0000	3.1600	+21.538%	2	914	-95.253%
2025-10-02	2.6000	2.6000	2.6000	2.6000	0.000%	1	915	-94.231%
2025-10-01	2.4500	2.6200	2.4500	2.6000	+15.556%	51	915	-94.231%
2025-09-29	2.2500	2.2500	2.2500	2.2500	+3.687%	4	895	-93.333%
2025-09-26	2.0800	2.2000	2.0800	2.1700	+3.333%	794	891	-93.088%
2025-09-25	2.2000	2.2000	2.1000	2.1000	-21.642%	28	97	-92.857%
2025-09-22	2.5000	2.6800	2.5000	2.6800	+9.388%	22	69	-94.403%
2025-09-19	2.1800	2.4500	2.1800	2.4500	+12.385%	3	49	-93.878%
2025-09-18	2.1700	2.1800	2.1700	2.1800	+6.341%	20	49	-93.119%
2025-09-16	2.0500	2.0500	2.0500	2.0500	+5.128%	2	29	-92.683%
2025-09-15	1.8200	1.9500	1.8200	1.9500	+7.735%	12	31	-92.308%
2025-09-12	1.7300	1.8100	1.7300	1.8100	+5.848%	2	28	-91.713%
2025-09-11	1.6100	1.7100	1.6100	1.7100	+15.541%	4	29	-91.228%
2025-09-10	1.4800	1.4800	1.4800	1.4800	+12.121%	1	27	-89.865%
2025-09-09	1.3200	1.3200	1.3200	1.3200	+7.317%	9	27	-88.636%
2025-09-05	1.2300	1.2300	1.2300	1.2300	-8.889%	1	20	-87.805%
2025-09-04	1.3500	1.3500	1.3500	1.3500	+23.853%	1	19	-88.889%
2025-09-02	1.0900	1.0900	1.0900	1.0900	-22.143%	1	18	-86.239%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+18.644%	1	18	-89.286%
2025-08-20	1.1800	1.1800	1.1800	1.1800	-20.270%	1	18	-87.288%
2025-08-18	1.4800	1.4800	1.4800	1.4800	-3.896%	2	17	-89.865%
2025-08-15	1.5400	1.5400	1.5400	1.5400	-3.750%	1	16	-90.260%
2025-08-14	1.6000	1.6000	1.6000	1.6000	+2.564%	2	15	-90.625%
2025-08-13	1.6600	1.6600	1.5600	1.5600	+7.586%	3	16	-90.385%
2025-08-12	1.3400	1.4500	1.3400	1.4500	+12.403%	9	15	-89.655%
2025-08-11	1.2900	1.2900	1.2900	1.2900	+5.738%	1	18	-88.372%
2025-08-08	1.2200	1.2200	1.2200	1.2200	-2.400%	1	17	-87.705%
2025-08-07	1.2500	1.2500	1.2500	1.2500	+13.636%	1	16	-88.000%
2025-08-05	1.1000	1.1000	1.1000	1.1000	+4.762%	1	15	-86.364%
2025-08-04	1.0500	1.0500	1.0500	1.0500	-17.323%	1	15	-85.714%
2025-07-31	1.2700	1.2700	1.2700	1.2700	-4.511%	2	14	-88.189%
2025-07-30	1.3300	1.3300	1.3300	1.3300	-5.674%	2	12	-88.722%
2025-07-29	1.4100	1.4100	1.4100	1.4100	-2.759%	1	10	-89.362%
2025-07-28	1.5400	1.5400	1.4500	1.4500	-2.685%	2	9	-89.655%
2025-07-25	1.5000	1.5000	1.4900	1.4900	-3.247%	2	9	-89.933%
2025-07-24	1.5300	1.5600	1.5300	1.5400	+6.207%	4	8	-90.260%
2025-07-23	1.3900	1.4500	1.3900	1.4500	+9.023%	2	6	-89.655%
2025-07-22	1.3300	1.3300	1.3300	1.3300	-4.317%	1	4	-88.722%
2025-07-21	1.3300	1.3900	1.3300	1.3900	+10.317%	2	3	-89.209%
2025-07-17	1.2600	1.2600	1.2600	1.2600	0.000%	1	1	-88.095%

.dark-mode .kc7Rml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kc7Rml{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C825SPY Sep 18 2026 825.00 Call (SPY260918C00825000)option OPRA

SPY20260918C825
SPY Sep 18 2026 825.00 Call (SPY260918C00825000)
option OPRA