Dark

SPY20260918C835
SPY Sep 18 2026 835.00 Call (SPY260918C00835000)
option OPRA

EOD

Sep 9, 2026

0.0100-50.000%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.0100	0.0100	0.0100	0.0100	-50.000%	1	4,872	0.000%
2026-09-08	0.0200	0.0200	0.0200	0.0200	+100.000%	2	4,873	-50.000%
2026-09-02	0.0200	0.0200	0.0100	0.0100	0.000%	6	4,873	0.000%
2026-09-01	0.0100	0.0100	0.0100	0.0100	-66.667%	7	4,867	0.000%
2026-08-31	0.0200	0.0300	0.0200	0.0300	-25.000%	21	4,873	-66.667%
2026-08-28	0.0500	0.0600	0.0400	0.0400	-33.333%	43	4,874	-75.000%
2026-08-27	0.0400	0.0600	0.0400	0.0600	+20.000%	30	4,897	-83.333%
2026-08-26	0.0600	0.0600	0.0500	0.0500	0.000%	49	4,898	-80.000%
2026-08-25	0.0600	0.0600	0.0500	0.0500	0.000%	3	4,897	-80.000%
2026-08-24	0.0500	0.0600	0.0400	0.0500	0.000%	27	4,896	-80.000%
2026-08-20	0.0500	0.0600	0.0500	0.0500	-37.500%	20	4,896	-80.000%
2026-08-19	0.0800	0.1100	0.0800	0.0800	+14.286%	58	4,891	-87.500%
2026-08-18	0.0900	0.0900	0.0700	0.0700	-58.824%	2	4,928	-85.714%
2026-08-17	0.2100	0.2100	0.1700	0.1700	-19.048%	3	4,929	-94.118%
2026-08-14	0.3400	0.3400	0.2100	0.2100	-36.364%	9	4,929	-95.238%
2026-08-13	0.2900	0.4800	0.2900	0.3300	+57.143%	365	4,929	-96.970%
2026-08-12	0.3300	0.3300	0.2100	0.2100	-22.222%	129	4,794	-95.238%
2026-08-11	0.3800	0.3800	0.2700	0.2700	-22.857%	38	4,732	-96.296%
2026-08-10	0.3800	0.3800	0.3500	0.3500	-20.455%	7	4,742	-97.143%
2026-08-07	0.4500	0.5200	0.4000	0.4400	+41.935%	29	4,737	-97.727%
2026-08-06	0.4400	0.4800	0.3100	0.3100	-38.000%	14	4,735	-96.774%
2026-08-05	1.2600	1.4200	0.5000	0.5000	-44.444%	643	4,728	-98.000%
2026-08-04	0.3000	0.9900	0.3000	0.9000	+233.333%	456	4,614	-98.889%
2026-08-03	0.1600	0.2700	0.1600	0.2700	+92.857%	108	4,413	-96.296%
2026-07-31	0.1300	0.1400	0.1300	0.1400	+7.692%	445	4,488	-92.857%
2026-07-30	0.0800	0.1300	0.0800	0.1300	+44.444%	151	4,300	-92.308%
2026-07-29	0.1000	0.1100	0.0900	0.0900	-10.000%	73	4,286	-88.889%
2026-07-28	0.1000	0.1000	0.1000	0.1000	0.000%	10	4,282	-90.000%
2026-07-27	0.1100	0.1200	0.1000	0.1000	-9.091%	46	4,282	-90.000%
2026-07-23	0.1300	0.1300	0.1000	0.1100	-35.294%	116	4,298	-90.909%
2026-07-21	0.1700	0.1700	0.1700	0.1700	+21.429%	3	4,199	-94.118%
2026-07-20	0.1600	0.1600	0.1300	0.1400	-17.647%	112	4,202	-92.857%
2026-07-17	0.1800	0.2000	0.1700	0.1700	-19.048%	335	4,311	-94.118%
2026-07-16	0.2800	0.3100	0.2100	0.2100	-30.000%	254	4,039	-95.238%
2026-07-15	0.3700	0.3700	0.3000	0.3000	-14.286%	554	3,893	-96.667%
2026-07-14	0.3200	0.3500	0.3200	0.3500	+6.061%	2	3,445	-97.143%
2026-07-13	0.3400	0.3400	0.3300	0.3300	-29.787%	2	3,444	-96.970%
2026-07-10	0.4500	0.4900	0.4100	0.4700	+2.174%	81	3,444	-97.872%
2026-07-09	0.3700	0.4600	0.3600	0.4600	+53.333%	68	3,379	-97.826%
2026-07-08	0.3400	0.3600	0.3000	0.3000	-26.829%	14	3,437	-96.667%
2026-07-07	0.5000	0.5000	0.4100	0.4100	-31.667%	18	3,428	-97.561%
2026-07-06	0.5100	0.6000	0.5100	0.6000	+25.000%	49	3,411	-98.333%
2026-07-02	0.6200	0.6200	0.4200	0.4800	-22.581%	157	3,294	-97.917%
2026-07-01	0.5500	0.6600	0.5500	0.6200	-1.587%	137	3,294	-98.387%
2026-06-30	0.5800	0.6300	0.5800	0.6300	+23.529%	3	3,293	-98.413%
2026-06-29	0.5100	0.5100	0.5100	0.5100	+30.769%	7	3,291	-98.039%
2026-06-26	0.3800	0.4900	0.3600	0.3900	-13.333%	372	3,291	-97.436%
2026-06-25	0.4600	0.5000	0.4500	0.4500	+9.756%	42	2,936	-97.778%
2026-06-24	0.5600	0.5600	0.4100	0.4100	-28.070%	3	2,917	-97.561%
2026-06-23	0.5100	0.5700	0.4900	0.5700	-19.718%	13	2,914	-98.246%
2026-06-22	1.0700	1.0700	0.7100	0.7100	-33.019%	225	2,902	-98.592%
2026-06-18	1.0300	1.0900	1.0300	1.0600	+35.897%	204	2,772	-99.057%
2026-06-17	1.2200	1.2200	0.7800	0.7800	-37.097%	6	2,772	-98.718%
2026-06-16	1.6600	1.6600	1.2400	1.2400	-27.907%	770	2,772	-99.194%
2026-06-15	1.6200	1.9300	1.6200	1.7200	+54.955%	16	2,086	-99.419%
2026-06-12	1.5300	1.5300	1.1100	1.1100	-11.905%	4	2,086	-99.099%
2026-06-11	0.7700	1.2600	0.7700	1.2600	+57.500%	52	2,086	-99.206%
2026-06-10	1.1400	1.1400	0.8000	0.8000	-15.789%	106	2,068	-98.750%
2026-06-09	1.1700	1.1700	0.7600	0.9500	-9.524%	8	2,047	-98.947%
2026-06-08	1.3300	1.3300	1.0500	1.0500	-8.696%	12	2,047	-99.048%
2026-06-05	1.7300	1.7800	1.0500	1.1500	-56.107%	97	2,039	-99.130%
2026-06-04	2.0800	2.6300	2.0800	2.6200	+8.714%	18	2,002	-99.618%
2026-06-03	2.6100	2.6100	2.3400	2.4100	-20.199%	11	2,002	-99.585%
2026-06-02	3.1300	3.1300	2.9200	3.0200	+10.219%	21	1,995	-99.669%
2026-06-01	2.7400	2.7400	2.7400	2.7400	-1.439%	6	2,006	-99.635%
2026-05-29	3.2800	3.2800	2.7800	2.7800	-8.251%	21	2,000	-99.640%
2026-05-28	2.9500	3.0300	2.9500	3.0300	+11.808%	14	2,011	-99.670%
2026-05-27	2.6300	2.7100	2.5400	2.7100	-5.245%	227	1,999	-99.631%
2026-05-26	2.6700	3.0900	2.6700	2.8600	+19.665%	20	2,045	-99.650%
2026-05-22	2.5300	2.6700	2.3900	2.3900	+13.270%	6	2,030	-99.582%
2026-05-21	1.7700	2.1100	1.7400	2.1100	+3.941%	46	2,032	-99.526%
2026-05-20	2.0500	2.0500	2.0300	2.0300	+40.000%	18	2,032	-99.507%
2026-05-19	1.3800	1.7500	1.3800	1.4500	-19.444%	108	2,054	-99.310%
2026-05-18	2.0500	2.2000	1.8000	1.8000	-19.283%	8	2,054	-99.444%
2026-05-15	2.6000	2.9100	2.2300	2.2300	-39.566%	192	2,054	-99.552%
2026-05-14	3.2600	4.0200	3.2600	3.6900	+23.000%	389	1,988	-99.729%
2026-05-13	2.1800	3.0500	2.1800	3.0000	+29.310%	8	1,706	-99.667%
2026-05-12	2.2000	2.3200	1.7600	2.3200	-5.691%	12	1,706	-99.569%
2026-05-11	2.4300	2.5500	2.4300	2.4600	+12.844%	14	1,706	-99.593%
2026-05-08	1.9300	2.1800	1.9300	2.1800	+40.645%	16	1,720	-99.541%
2026-05-07	1.9000	1.9000	1.5500	1.5500	-22.500%	46	1,712	-99.355%
2026-05-06	1.4000	2.0000	1.4000	2.0000	+83.486%	11	1,679	-99.500%
2026-05-05	0.9700	1.0900	0.9700	1.0900	+28.235%	21	1,679	-99.083%
2026-05-04	0.9300	0.9500	0.8400	0.8500	-24.107%	20	1,687	-98.824%
2026-05-01	1.0100	1.1200	1.0100	1.1200	+20.430%	11	1,669	-99.107%
2026-04-30	0.8900	0.9300	0.8900	0.9300	+29.167%	31	1,669	-98.925%
2026-04-29	0.7200	0.7200	0.7200	0.7200	-10.000%	1	1,639	-98.611%
2026-04-28	0.8000	0.8000	0.8000	0.8000	-21.569%	1	1,639	-98.750%
2026-04-27	1.0100	1.0200	1.0100	1.0200	+6.250%	20	1,639	-99.020%
2026-04-24	0.9600	0.9600	0.9600	0.9600	+5.495%	1	1,639	-98.958%
2026-04-20	0.9000	0.9100	0.9000	0.9100	+4.598%	2	1,638	-98.901%
2026-04-17	0.7800	0.8700	0.7800	0.8700	+27.941%	8	1,636	-98.851%
2026-04-16	0.6000	0.6800	0.6000	0.6800	+17.241%	3	1,637	-98.529%
2026-04-15	0.4300	0.5800	0.4300	0.5800	+38.095%	19	1,638	-98.276%
2026-04-14	0.3500	0.4400	0.3500	0.4200	+44.828%	57	1,632	-97.619%
2026-04-10	0.3000	0.3000	0.2900	0.2900	+7.407%	4	1,607	-96.552%
2026-04-09	0.2700	0.2700	0.2700	0.2700	-3.571%	5	1,609	-96.296%
2026-04-08	0.2800	0.2800	0.2800	0.2800	+40.000%	4	1,609	-96.429%
2026-04-06	0.2000	0.2000	0.2000	0.2000	-20.000%	1	1,609	-95.000%
2026-04-02	0.2500	0.2500	0.2500	0.2500	+8.696%	2	1,607	-96.000%
2026-03-25	0.2300	0.2300	0.2300	0.2300	-14.815%	127	1,607	-95.652%
2026-03-23	0.2700	0.2700	0.2700	0.2700	+17.391%	1	1,577	-96.296%
2026-03-19	0.2300	0.2300	0.2300	0.2300	-23.333%	1	1,577	-95.652%
2026-03-17	0.3200	0.3200	0.3000	0.3000	-9.091%	160	1,577	-96.667%
2026-03-16	0.3300	0.3300	0.3300	0.3300	-5.714%	3	1,513	-96.970%
2026-03-13	0.3500	0.3500	0.3500	0.3500	-5.405%	1	1,512	-97.143%
2026-03-12	0.3700	0.3700	0.3700	0.3700	-11.905%	4	1,511	-97.297%
2026-03-10	0.4200	0.4200	0.4200	0.4200	-2.326%	2	1,507	-97.619%
2026-03-09	0.4100	0.4300	0.4100	0.4300	-10.417%	5	1,509	-97.674%
2026-03-06	0.4800	0.4800	0.4800	0.4800	+2.128%	1	1,504	-97.917%
2026-03-05	0.5200	0.5200	0.4700	0.4700	-11.321%	32	1,503	-97.872%
2026-03-04	0.5100	0.5300	0.5100	0.5300	+8.163%	22	1,474	-98.113%
2026-03-03	0.4700	0.4900	0.4700	0.4900	-32.877%	23	1,492	-97.959%
2026-02-20	0.7300	0.7300	0.7300	0.7300	-7.595%	2	1,472	-98.630%
2026-02-13	0.7800	0.7900	0.7800	0.7900	-11.236%	210	1,484	-98.734%
2026-02-12	1.0400	1.0400	0.8900	0.8900	-24.576%	32	1,484	-98.876%
2026-02-10	1.2100	1.2100	1.1800	1.1800	+5.357%	2	1,483	-99.153%
2026-02-06	1.0100	1.1600	1.0100	1.1200	+25.843%	232	1,484	-99.107%
2026-02-05	0.9300	0.9300	0.8900	0.8900	-13.592%	3	1,484	-98.876%
2026-02-03	1.0300	1.0300	1.0300	1.0300	-24.265%	2	1,482	-99.029%
2026-02-02	1.3600	1.3600	1.3600	1.3600	+14.286%	3	1,481	-99.265%
2026-01-29	1.1400	1.1900	1.1400	1.1900	-23.718%	54	1,484	-99.160%
2026-01-27	1.5600	1.5600	1.5600	1.5600	+39.286%	1	1,527	-99.359%
2026-01-21	0.9100	1.1200	0.9100	1.1200	+7.692%	40	1,527	-99.107%
2026-01-20	1.0400	1.0400	1.0400	1.0400	-22.388%	5	1,510	-99.038%
2026-01-14	1.3400	1.3400	1.3400	1.3400	-24.294%	2	1,505	-99.254%
2026-01-12	1.7700	1.7700	1.7700	1.7700	+12.025%	1	1,503	-99.435%
2026-01-08	1.5800	1.5800	1.5800	1.5800	-19.388%	18	1,503	-99.367%
2026-01-07	1.9600	1.9600	1.9600	1.9600	+26.452%	1	1,520	-99.490%
2025-12-30	1.5500	1.5500	1.5500	1.5500	-9.884%	11	1,520	-99.355%
2025-12-24	1.7400	1.7400	1.7200	1.7200	+22.857%	6	1,507	-99.419%
2025-12-23	1.3900	1.4000	1.3900	1.4000	+23.894%	25	1,507	-99.286%
2025-12-17	1.1300	1.1300	1.1300	1.1300	-36.158%	10	1,507	-99.115%
2025-12-12	1.7700	1.7700	1.7700	1.7700	-22.707%	2	1,510	-99.435%
2025-12-10	2.2900	2.2900	2.2900	2.2900	-3.782%	3	1,508	-99.563%
2025-12-05	2.3800	2.3800	2.3800	2.3800	+3.478%	5	1,505	-99.580%
2025-12-02	2.2500	2.3000	2.2500	2.3000	+2.222%	12	1,500	-99.565%
2025-12-01	2.3200	2.3200	2.2100	2.2500	-12.109%	5	1,496	-99.556%
2025-11-28	2.5600	2.5600	2.5600	2.5600	+1.587%	6	1,491	-99.609%
2025-11-26	2.4100	2.5800	2.4100	2.5200	+31.937%	6	1,490	-99.603%
2025-11-25	1.9100	1.9100	1.9100	1.9100	+6.111%	3	1,490	-99.476%
2025-11-20	1.9200	1.9200	1.8000	1.8000	-10.891%	6	1,493	-99.444%
2025-11-19	2.0200	2.0200	2.0200	2.0200	0.000%	1	1,487	-99.505%
2025-11-18	2.0200	2.0200	2.0200	2.0200	-23.774%	1	1,487	-99.505%
2025-11-17	2.6500	2.6500	2.6500	2.6500	-7.018%	145	1,486	-99.623%
2025-11-14	2.8200	2.8500	2.8200	2.8500	-23.797%	34	1,341	-99.649%
2025-11-12	3.7800	3.7800	3.7400	3.7400	+14.024%	822	1,341	-99.733%
2025-11-11	3.3000	3.3000	3.2800	3.2800	+13.889%	2	517	-99.695%
2025-11-10	2.8800	2.8800	2.8800	2.8800	+32.110%	1	517	-99.653%
2025-11-07	2.1100	2.1800	2.1100	2.1800	-17.110%	2	518	-99.541%
2025-11-06	2.7900	2.7900	2.6300	2.6300	-31.865%	35	517	-99.620%
2025-10-30	3.8600	3.8600	3.8600	3.8600	-7.212%	40	482	-99.741%
2025-10-29	4.6000	4.6000	4.0100	4.1600	-2.118%	57	522	-99.760%
2025-10-28	3.6100	4.2500	3.6100	4.2500	+47.059%	68	525	-99.765%
2025-10-27	2.8900	2.8900	2.8900	2.8900	+14.229%	1	495	-99.654%
2025-10-24	2.4700	2.5300	2.4700	2.5300	+25.871%	3	495	-99.605%
2025-10-22	2.0100	2.0100	2.0100	2.0100	-14.468%	2	496	-99.502%
2025-10-21	2.2800	2.3500	2.2800	2.3500	+16.337%	6	496	-99.574%
2025-10-17	2.1100	2.1100	2.0200	2.0200	-6.912%	2	492	-99.505%
2025-10-14	2.1700	2.1700	2.1700	2.1700	+10.152%	1	491	-99.539%
2025-10-13	2.0300	2.0300	1.9700	1.9700	-24.231%	6	490	-99.492%
2025-10-08	2.6000	2.6000	2.6000	2.6000	+17.117%	1	490	-99.615%
2025-10-07	2.2200	2.2200	2.2200	2.2200	+1.370%	8	490	-99.550%
2025-10-03	2.1800	2.1900	2.1800	2.1900	+8.955%	2	482	-99.543%
2025-10-01	2.0100	2.0100	2.0100	2.0100	+17.544%	4	482	-99.502%
2025-09-26	1.6200	1.7100	1.6200	1.7100	+7.547%	275	482	-99.415%
2025-09-25	1.7300	1.7300	1.5900	1.5900	-26.389%	24	230	-99.371%
2025-09-22	1.9500	2.1600	1.9500	2.1600	+14.286%	8	210	-99.537%
2025-09-19	1.7400	1.9000	1.7100	1.8900	+16.667%	25	210	-99.471%
2025-09-16	1.6100	1.6200	1.6100	1.6200	+3.185%	25	224	-99.383%
2025-09-15	1.5800	1.5800	1.5700	1.5700	+15.441%	6	204	-99.363%
2025-09-12	1.4300	1.4300	1.3600	1.3600	+0.741%	240	198	-99.265%
2025-09-11	1.2300	1.3500	1.2300	1.3500	+32.353%	20	78	-99.259%
2025-09-09	1.0200	1.0200	1.0200	1.0200	0.000%	2	83	-99.020%
2025-09-08	1.0200	1.0200	1.0200	1.0200	+2.000%	2	81	-99.020%
2025-09-05	1.0000	1.0000	1.0000	1.0000	+2.041%	1	79	-99.000%
2025-09-04	0.9800	0.9800	0.9800	0.9800	+1.031%	2	78	-98.980%
2025-09-03	0.9700	0.9700	0.9700	0.9700	+5.435%	2	76	-98.969%
2025-09-02	0.9100	0.9200	0.9100	0.9200	-13.208%	2	74	-98.913%
2025-08-26	1.0600	1.0600	1.0600	1.0600	-2.752%	3	71	-99.057%
2025-08-25	1.0900	1.0900	1.0900	1.0900	+7.921%	2	71	-99.083%
2025-08-22	1.0100	1.0100	1.0100	1.0100	+8.602%	4	69	-99.010%
2025-08-21	1.0100	1.0100	0.9300	0.9300	-3.125%	4	65	-98.925%
2025-08-20	1.0400	1.0400	0.9600	0.9600	-5.882%	5	63	-98.958%
2025-08-11	1.0200	1.0200	1.0200	1.0200	+36.000%	2	58	-99.020%
2025-08-01	0.8400	0.8400	0.7500	0.7500	-34.783%	52	56	-98.667%
2025-07-30	1.1500	1.1500	1.1500	1.1500	-5.738%	1	4	-99.130%
2025-07-24	1.2200	1.2200	1.2200	1.2200	+11.927%	1	3	-99.180%
2025-07-21	1.0600	1.1000	1.0600	1.0900	+4.808%	3	3	-99.083%
2025-07-14	1.0400	1.0400	1.0400	1.0400	-3.704%	1	3	-99.038%
2025-07-11	1.0800	1.0800	1.0800	1.0800	+6.931%	1	2	-99.074%
2025-07-08	1.0100	1.0100	1.0100	1.0100	0.000%	1	1	-99.010%

.dark-mode .zynSRJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zynSRJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C835SPY Sep 18 2026 835.00 Call (SPY260918C00835000)option OPRA

SPY20260918C835
SPY Sep 18 2026 835.00 Call (SPY260918C00835000)
option OPRA