Dark

SPY20260918C830
SPY Sep 18 2026 830.00 Call (SPY260918C00830000)
option OPRA

EOD

Jul 27, 2026

0.1200-7.692%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.1200	0.1200	0.1200	0.1200	-7.692%	2	2,234	0.000%
2026-07-24	0.1300	0.1300	0.1200	0.1300	+8.333%	189	2,236	-7.692%
2026-07-23	0.1500	0.1500	0.1200	0.1200	-42.857%	18	2,326	0.000%
2026-07-22	0.2100	0.2100	0.2100	0.2100	-4.545%	2	2,338	-42.857%
2026-07-21	0.2200	0.2200	0.2100	0.2200	+22.222%	24	2,336	-45.455%
2026-07-20	0.1900	0.1900	0.1700	0.1800	-18.182%	8	2,331	-33.333%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-24.138%	10	2,332	-45.455%
2026-07-16	0.4000	0.4000	0.2900	0.2900	-30.952%	83	2,335	-58.621%
2026-07-15	0.4800	0.4800	0.4200	0.4200	-6.667%	3	2,290	-71.429%
2026-07-14	0.4300	0.4500	0.4100	0.4500	+4.651%	20	2,289	-73.333%
2026-07-13	0.5200	0.5200	0.4300	0.4300	-29.508%	9	2,275	-72.093%
2026-07-10	0.6300	0.6300	0.5400	0.6100	+10.909%	40	2,269	-80.328%
2026-07-09	0.4500	0.6100	0.4500	0.5500	+37.500%	27	2,244	-78.182%
2026-07-08	0.4500	0.4600	0.3700	0.4000	-24.528%	32	2,225	-70.000%
2026-07-07	0.6800	0.6800	0.5300	0.5300	-30.263%	15	2,222	-77.358%
2026-07-06	0.6700	0.7600	0.6700	0.7600	+52.000%	32	2,209	-84.211%
2026-07-02	0.8000	0.8400	0.5000	0.5000	-28.571%	51	2,183	-76.000%
2026-07-01	0.6900	0.8300	0.6900	0.7000	-11.392%	140	2,183	-82.857%
2026-06-30	0.6600	0.7900	0.6600	0.7900	+31.667%	11	2,155	-84.810%
2026-06-29	0.5500	0.6000	0.5100	0.6000	+22.449%	5	2,156	-80.000%
2026-06-26	0.4700	0.5600	0.4700	0.4900	-9.259%	67	2,153	-75.510%
2026-06-25	0.6300	0.6300	0.5000	0.5400	-11.475%	29	2,109	-77.778%
2026-06-24	0.7100	0.7100	0.6100	0.6100	-6.154%	3	2,122	-80.328%
2026-06-23	0.6000	0.7400	0.6000	0.6500	-32.292%	38	2,121	-81.538%
2026-06-22	1.3700	1.3700	0.9100	0.9600	-29.927%	259	2,088	-87.500%
2026-06-18	1.4300	1.4400	1.3100	1.3700	+31.731%	294	1,617	-91.241%
2026-06-17	1.4400	1.5500	1.0000	1.0400	-35.404%	17	1,617	-88.462%
2026-06-16	2.1900	2.1900	1.5900	1.6100	-23.333%	298	1,617	-92.547%
2026-06-15	1.9900	2.6200	1.9900	2.1000	+52.174%	41	1,450	-94.286%
2026-06-12	1.5900	1.8400	1.3800	1.3800	-4.828%	178	1,450	-91.304%
2026-06-11	0.9600	1.4500	0.9500	1.4500	+51.042%	118	1,450	-91.724%
2026-06-10	1.1300	1.4200	0.9600	0.9600	-26.154%	26	1,479	-87.500%
2026-06-09	1.5700	1.7200	0.9200	1.3000	-2.985%	110	1,469	-90.769%
2026-06-08	1.6200	1.6200	1.3400	1.3400	+10.744%	438	1,502	-91.045%
2026-06-05	2.2600	2.2600	1.2100	1.2100	-62.654%	280	1,241	-90.083%
2026-06-04	2.6200	3.2400	2.5600	3.2400	+16.547%	162	1,169	-96.296%
2026-06-03	3.0000	3.0000	2.7800	2.7800	-23.626%	39	1,122	-95.683%
2026-06-02	3.3200	3.7900	3.3200	3.6400	-0.274%	64	1,111	-96.703%
2026-06-01	3.2700	3.7900	3.2200	3.6500	+10.272%	18	1,115	-96.712%
2026-05-29	3.7100	3.9000	3.3000	3.3100	-8.564%	167	1,121	-96.375%
2026-05-28	2.9800	3.6200	2.8900	3.6200	+14.196%	97	1,048	-96.685%
2026-05-27	3.4600	3.4600	3.1000	3.1700	-5.935%	18	1,026	-96.215%
2026-05-26	3.2400	3.5900	3.2200	3.3700	+4.334%	30	1,034	-96.439%
2026-05-22	3.1500	3.2300	3.1500	3.2300	+53.081%	2	1,013	-96.285%
2026-05-21	2.1100	2.1100	2.1100	2.1100	-13.525%	1	1,013	-94.313%
2026-05-20	2.3500	2.4600	2.3500	2.4400	+45.238%	22	1,013	-95.082%
2026-05-19	1.6800	1.6800	1.6800	1.6800	-36.604%	4	1,024	-92.857%
2026-05-15	3.0400	3.4200	2.6500	2.6500	-38.657%	192	1,024	-95.472%
2026-05-14	4.1300	4.7100	4.1300	4.3200	+24.496%	286	886	-97.222%
2026-05-13	2.7800	3.4700	2.7800	3.4700	+50.870%	32	1,025	-96.542%
2026-05-12	2.2600	2.3000	2.2000	2.3000	-21.233%	41	1,025	-94.783%
2026-05-11	2.6700	3.1200	2.6700	2.9200	+13.619%	78	1,025	-95.890%
2026-05-08	2.2500	2.7400	2.2500	2.5700	+34.555%	55	1,095	-95.331%
2026-05-07	2.1000	2.2800	1.9100	1.9100	-18.026%	8	1,083	-93.717%
2026-05-06	1.6600	2.3300	1.6600	2.3300	+72.593%	3	1,083	-94.850%
2026-05-05	1.1900	1.3500	1.1900	1.3500	+35.000%	36	1,084	-91.111%
2026-05-04	1.0000	1.0000	1.0000	1.0000	-23.077%	12	1,074	-88.000%
2026-05-01	1.2200	1.3500	1.2200	1.3000	+41.304%	63	1,059	-90.769%
2026-04-30	0.9200	0.9200	0.9200	0.9200	+8.235%	10	1,059	-86.957%
2026-04-29	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,049	-85.882%
2026-04-28	1.0600	1.0600	0.9100	0.9100	-21.552%	15	1,053	-86.813%
2026-04-24	1.0500	1.1600	1.0500	1.1600	+33.333%	18	1,041	-89.655%
2026-04-23	0.9800	0.9800	0.7900	0.8700	-6.452%	61	1,047	-86.207%
2026-04-22	0.9200	0.9300	0.9200	0.9300	+14.815%	25	1,043	-87.097%
2026-04-21	1.0300	1.1000	0.8100	0.8100	-22.857%	124	988	-85.185%
2026-04-17	0.9500	1.1800	0.9500	1.0500	+31.250%	81	988	-88.571%
2026-04-16	0.7100	0.8000	0.7100	0.8000	+17.647%	102	992	-85.000%
2026-04-15	0.6700	0.6900	0.6700	0.6800	+33.333%	13	993	-82.353%
2026-04-14	0.3700	0.5100	0.3700	0.5100	+70.000%	403	1,003	-76.471%
2026-04-08	0.3100	0.3100	0.3000	0.3000	+30.435%	100	1,117	-60.000%
2026-03-31	0.2200	0.2300	0.2200	0.2300	-11.538%	200	1,082	-47.826%
2026-03-25	0.2700	0.2700	0.2600	0.2600	-21.212%	154	882	-53.846%
2026-03-23	0.3100	0.3300	0.3100	0.3300	+6.452%	120	788	-63.636%
2026-03-19	0.3200	0.3200	0.3100	0.3100	-8.824%	31	868	-61.290%
2026-03-18	0.3400	0.3400	0.3400	0.3400	-5.556%	24	837	-64.706%
2026-03-17	0.3700	0.3700	0.3500	0.3600	-14.286%	216	821	-66.667%
2026-03-16	0.4200	0.4200	0.4200	0.4200	-16.000%	22	633	-71.429%
2026-03-11	0.5000	0.5000	0.5000	0.5000	+4.167%	1	633	-76.000%
2026-03-10	0.4800	0.4800	0.4800	0.4800	+14.286%	1	634	-75.000%
2026-03-09	0.4300	0.4300	0.4200	0.4200	-17.647%	9	634	-71.429%
2026-03-06	0.5100	0.5100	0.5100	0.5100	-5.556%	1	627	-76.471%
2026-03-05	0.5400	0.5400	0.5400	0.5400	-14.286%	1	627	-77.778%
2026-03-04	0.6300	0.6300	0.6300	0.6300	+10.526%	10	626	-80.952%
2026-03-03	0.5800	0.5800	0.5500	0.5700	-24.000%	28	616	-78.947%
2026-03-02	0.6800	0.7500	0.6800	0.7500	+1.351%	10	595	-84.000%
2026-02-27	0.7400	0.7400	0.7400	0.7400	-7.500%	10	585	-83.784%
2026-02-26	0.8000	0.8000	0.8000	0.8000	-23.077%	100	585	-85.000%
2026-02-25	1.0400	1.0400	1.0400	1.0400	+15.556%	100	562	-88.462%
2026-02-24	0.9000	0.9000	0.9000	0.9000	+15.385%	10	562	-86.667%
2026-02-23	0.7800	0.7800	0.7800	0.7800	-15.217%	1	552	-84.615%
2026-02-20	0.9200	0.9200	0.9200	0.9200	+6.977%	2	552	-86.957%
2026-02-19	0.8600	0.8600	0.8600	0.8600	+1.176%	7	551	-86.047%
2026-02-17	0.7900	0.8500	0.7900	0.8500	-9.574%	15	544	-85.882%
2026-02-13	0.9400	0.9400	0.9400	0.9400	-11.321%	2	548	-87.234%
2026-02-12	1.2700	1.2700	1.0600	1.0600	-23.741%	32	548	-88.679%
2026-02-10	1.3800	1.4300	1.3800	1.3900	0.000%	14	536	-91.367%
2026-02-09	1.2700	1.4300	1.2700	1.3900	+8.594%	73	548	-91.367%
2026-02-06	1.0600	1.2800	1.0600	1.2800	+28.000%	34	549	-90.625%
2026-02-05	1.0700	1.0800	0.9900	1.0000	-14.530%	29	552	-88.000%
2026-02-04	1.3100	1.3100	1.1700	1.1700	-4.098%	15	535	-89.744%
2026-02-03	1.4400	1.4400	1.1700	1.2200	-21.795%	33	526	-90.164%
2026-02-02	1.4700	1.5800	1.4700	1.5600	+6.122%	4	498	-92.308%
2026-01-30	1.5200	1.5400	1.3200	1.4700	-8.696%	35	498	-91.837%
2026-01-29	1.8300	1.8300	1.3600	1.6100	-7.471%	22	471	-92.547%
2026-01-28	1.9100	1.9400	1.6900	1.7400	-3.867%	15	464	-93.103%
2026-01-27	1.6500	1.8100	1.6500	1.8100	+14.557%	40	464	-93.370%
2026-01-26	1.5000	1.5800	1.5000	1.5800	+15.328%	9	456	-92.405%
2026-01-23	1.3100	1.3700	1.3100	1.3700	-2.143%	22	462	-91.241%
2026-01-22	1.4100	1.4600	1.3800	1.4000	+10.236%	6	483	-91.429%
2026-01-21	1.1100	1.3600	1.0700	1.2700	+22.115%	11	484	-90.551%
2026-01-20	1.2500	1.2600	1.0400	1.0400	-35.000%	28	485	-88.462%
2026-01-16	1.6000	1.6000	1.6000	1.6000	-3.614%	1	466	-92.500%
2026-01-15	1.7900	1.8800	1.6600	1.6600	+7.097%	17	466	-92.771%
2026-01-14	1.7400	1.7400	1.5400	1.5500	-16.216%	10	470	-92.258%
2026-01-13	1.9100	1.9200	1.7800	1.8500	-9.314%	6	470	-93.514%
2026-01-12	1.8300	2.0400	1.8300	2.0400	+3.030%	10	467	-94.118%
2026-01-09	1.8900	2.0300	1.8900	1.9800	+11.236%	4	469	-93.939%
2026-01-08	1.8900	1.8900	1.7800	1.7800	-9.184%	38	469	-93.258%
2026-01-07	2.1400	2.2400	1.9600	1.9600	-2.488%	14	500	-93.878%
2026-01-06	1.8900	2.0300	1.8900	2.0100	+12.291%	19	503	-94.030%
2026-01-05	1.7500	1.8600	1.7500	1.7900	+19.333%	65	458	-93.296%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-13.793%	10	458	-92.000%
2025-12-30	1.7400	1.7400	1.7400	1.7400	-1.695%	1	448	-93.103%
2025-12-29	1.7800	1.7800	1.7700	1.7700	-10.606%	3	448	-93.220%
2025-12-26	1.9800	1.9800	1.9800	1.9800	0.000%	1	449	-93.939%
2025-12-24	1.9800	1.9800	1.9800	1.9800	+15.116%	1	448	-93.939%
2025-12-23	1.6000	1.7200	1.6000	1.7200	+17.808%	26	448	-93.023%
2025-12-19	1.4600	1.4600	1.4600	1.4600	-4.575%	1	449	-91.781%
2025-12-18	1.5300	1.5300	1.5300	1.5300	+17.692%	2	449	-92.157%
2025-12-17	1.3600	1.3600	1.3000	1.3000	-15.584%	36	447	-90.769%
2025-12-16	1.5400	1.5400	1.5400	1.5400	-25.604%	1	447	-92.208%
2025-12-15	2.0700	2.0700	2.0700	2.0700	+6.701%	1	446	-94.203%
2025-12-12	1.9900	1.9900	1.9300	1.9400	-23.622%	21	445	-93.814%
2025-12-11	2.3100	2.5400	2.3100	2.5400	-4.151%	2	428	-95.276%
2025-12-10	2.6100	2.6500	2.6100	2.6500	+9.053%	5	427	-95.472%
2025-12-08	2.5300	2.5300	2.4300	2.4300	-10.000%	10	423	-95.062%
2025-12-05	2.8400	2.8400	2.7000	2.7000	+0.372%	3	415	-95.556%
2025-12-04	2.6900	2.6900	2.6900	2.6900	-1.103%	1	412	-95.539%
2025-12-03	2.6000	2.7200	2.6000	2.7200	+4.615%	8	411	-95.588%
2025-12-02	2.6000	2.6000	2.5300	2.6000	-5.455%	18	403	-95.385%
2025-11-28	2.7500	2.7500	2.7500	2.7500	+1.103%	1	396	-95.636%
2025-11-26	2.7200	2.7200	2.7200	2.7200	+6.667%	1	396	-95.588%
2025-11-25	2.5500	2.5500	2.5500	2.5500	+25.616%	1	396	-95.294%
2025-11-21	1.8500	2.0300	1.8500	2.0300	0.000%	106	396	-94.089%
2025-11-20	2.0300	2.0300	2.0300	2.0300	-9.778%	1	296	-94.089%
2025-11-19	2.3800	2.3800	2.2300	2.2500	-7.025%	27	295	-94.667%
2025-11-18	2.2400	2.4200	2.2400	2.4200	-19.064%	2	313	-95.041%
2025-11-17	2.9900	2.9900	2.9900	2.9900	-0.333%	1	313	-95.987%
2025-11-14	3.0000	3.0000	3.0000	3.0000	-5.956%	2	314	-96.000%
2025-11-13	3.1900	3.1900	3.1900	3.1900	-12.121%	1	312	-96.238%
2025-11-11	3.6300	3.6300	3.6300	3.6300	-5.222%	1	310	-96.694%
2025-11-10	3.5200	3.8300	3.5200	3.8300	+40.809%	3	310	-96.867%
2025-11-07	2.5200	2.7200	2.5200	2.7200	-7.797%	9	309	-95.588%
2025-11-06	3.3300	3.3300	2.9500	2.9500	-22.164%	36	308	-95.932%
2025-11-05	3.7900	3.7900	3.7900	3.7900	+0.531%	1	308	-96.834%
2025-11-04	4.1400	4.1400	3.7700	3.7700	-15.281%	2	307	-96.817%
2025-11-03	4.4900	4.4900	4.4500	4.4500	+8.010%	2	309	-97.303%
2025-10-30	4.1200	4.1200	4.1200	4.1200	-16.260%	1	309	-97.087%
2025-10-29	5.0900	5.0900	4.9200	4.9200	+6.034%	39	310	-97.561%
2025-10-28	4.6400	4.6400	4.6400	4.6400	+28.889%	30	331	-97.414%
2025-10-27	3.4000	3.6000	3.4000	3.6000	+29.032%	25	301	-96.667%
2025-10-24	2.6100	2.7900	2.6100	2.7900	+8.560%	8	301	-95.699%
2025-10-20	2.3900	2.5800	2.3800	2.5700	+11.739%	63	299	-95.331%
2025-10-17	2.2800	2.3000	2.2800	2.3000	-15.751%	101	236	-94.783%
2025-10-16	2.7300	2.7300	2.7300	2.7300	+2.632%	2	135	-95.604%
2025-10-15	2.6600	2.6600	2.6600	2.6600	+19.283%	2	133	-95.489%
2025-10-10	2.3500	2.3500	2.2300	2.2300	-25.418%	5	134	-94.619%
2025-10-09	2.9900	2.9900	2.9900	2.9900	+13.258%	1	130	-95.987%
2025-10-07	2.6400	2.6400	2.6400	2.6400	+4.762%	1	129	-95.455%
2025-10-03	2.5200	2.5200	2.5200	2.5200	+19.431%	1	129	-95.238%
2025-09-30	2.0100	2.1100	1.9400	2.1100	+4.975%	5	129	-94.313%
2025-09-29	2.0100	2.0100	2.0100	2.0100	+8.065%	12	129	-94.030%
2025-09-25	1.9200	1.9200	1.8600	1.8600	-14.679%	13	129	-93.548%
2025-09-24	2.3800	2.3800	2.1800	2.1800	+1.869%	16	116	-94.495%
2025-09-19	1.9400	2.1400	1.9400	2.1400	+12.632%	16	100	-94.393%
2025-09-18	1.9000	1.9600	1.9000	1.9000	+11.765%	114	108	-93.684%
2025-09-17	1.7000	1.7000	1.7000	1.7000	-2.299%	1	143	-92.941%
2025-09-15	1.7100	1.7400	1.7000	1.7400	+11.538%	11	142	-93.103%
2025-09-12	1.5600	1.5600	1.5600	1.5600	-0.637%	2	133	-92.308%
2025-09-11	1.5000	1.5700	1.5000	1.5700	+44.037%	5	131	-92.357%
2025-09-05	1.0900	1.0900	1.0900	1.0900	+10.101%	1	128	-88.991%
2025-09-02	0.9900	0.9900	0.9900	0.9900	-16.807%	100	128	-87.879%
2025-08-25	1.1900	1.1900	1.1900	1.1900	-4.800%	1	114	-89.916%
2025-08-22	1.0900	1.2500	1.0900	1.2500	+21.359%	8	114	-90.400%
2025-08-21	1.0300	1.0300	1.0300	1.0300	-30.872%	1	113	-88.350%
2025-08-13	1.4900	1.4900	1.4900	1.4900	+14.615%	2	113	-91.946%
2025-08-12	1.1900	1.3000	1.1900	1.3000	+20.370%	9	113	-90.769%
2025-08-07	1.0800	1.0800	1.0800	1.0800	+10.204%	78	114	-88.889%
2025-08-06	0.9800	0.9800	0.9800	0.9800	+5.376%	1	114	-87.755%
2025-08-05	0.9600	0.9600	0.9300	0.9300	-5.102%	3	115	-87.097%
2025-08-04	0.9500	0.9800	0.9500	0.9800	+15.294%	2	113	-87.755%
2025-08-01	0.9600	0.9600	0.8400	0.8500	-23.423%	41	112	-85.882%
2025-07-31	1.3400	1.3400	1.0900	1.1100	-13.953%	6	71	-89.189%
2025-07-30	1.2700	1.2900	1.1800	1.2900	-2.273%	29	66	-90.698%
2025-07-29	1.3200	1.3200	1.3200	1.3200	-5.036%	1	49	-90.909%
2025-07-28	1.3900	1.3900	1.3700	1.3900	0.000%	45	49	-91.367%
2025-07-25	1.3400	1.3900	1.3400	1.3900	+3.731%	5	63	-91.367%
2025-07-24	1.3500	1.3900	1.3400	1.3400	+0.752%	4	58	-91.045%
2025-07-23	1.2500	1.3300	1.2500	1.3300	+11.765%	3	54	-90.977%
2025-07-22	1.1600	1.1900	1.1600	1.1900	0.000%	3	51	-89.916%
2025-07-21	1.2300	1.2400	1.1900	1.1900	+3.478%	3	48	-89.916%
2025-07-18	1.1900	1.1900	1.1500	1.1500	-1.709%	4	45	-89.565%
2025-07-17	1.1600	1.1700	1.1600	1.1700	+4.464%	3	41	-89.744%
2025-07-16	1.1000	1.1200	1.1000	1.1200	+0.901%	3	38	-89.286%
2025-07-15	1.2300	1.2300	1.1100	1.1100	-5.128%	3	35	-89.189%
2025-07-14	1.1600	1.1700	1.1400	1.1700	-0.847%	7	32	-89.744%
2025-07-11	1.2300	1.2300	1.1800	1.1800	-7.087%	3	25	-89.831%
2025-07-10	1.2200	1.2800	1.2200	1.2700	+2.419%	3	22	-90.551%
2025-07-09	1.1700	1.2400	1.1500	1.2400	+11.712%	4	19	-90.323%
2025-07-08	1.1400	1.1400	1.1100	1.1100	-13.281%	3	16	-89.189%
2025-07-03	1.3100	1.3100	1.2800	1.2800	+82.857%	2	13	-90.625%
2025-06-25	0.7000	0.7000	0.7000	0.7000	0.000%	13	13	-82.857%

.dark-mode .QgRVG7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QgRVG7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C830SPY Sep 18 2026 830.00 Call (SPY260918C00830000)option OPRA

SPY20260918C830
SPY Sep 18 2026 830.00 Call (SPY260918C00830000)
option OPRA