Dark

SPY20260918C845
SPY Sep 18 2026 845.00 Call (SPY260918C00845000)
option OPRA

EOD

Sep 4, 2026

0.0200-33.333%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0200	0.0200	0.0200	-33.333%	16	11,041	0.000%
2026-09-03	0.0100	0.0300	0.0100	0.0300	+200.000%	11	11,041	-33.333%
2026-09-01	0.0100	0.0100	0.0100	0.0100	0.000%	4	11,044	+100.000%
2026-08-31	0.0200	0.0200	0.0100	0.0100	-50.000%	53	11,040	+100.000%
2026-08-28	0.0200	0.0200	0.0200	0.0200	-50.000%	1	11,031	0.000%
2026-08-27	0.0200	0.0500	0.0200	0.0400	+33.333%	146	11,032	-50.000%
2026-08-26	0.0400	0.0400	0.0300	0.0300	0.000%	266	10,983	-33.333%
2026-08-25	0.0400	0.0400	0.0300	0.0300	-25.000%	4	10,736	-33.333%
2026-08-24	0.0400	0.0500	0.0300	0.0400	-20.000%	363	10,740	-50.000%
2026-08-21	0.0500	0.0500	0.0400	0.0500	+25.000%	37	10,457	-60.000%
2026-08-20	0.0400	0.0500	0.0400	0.0400	0.000%	4	10,464	-50.000%
2026-08-19	0.0500	0.0700	0.0400	0.0400	0.000%	13	10,467	-50.000%
2026-08-18	0.0400	0.0400	0.0400	0.0400	-50.000%	2	10,472	-50.000%
2026-08-17	0.0900	0.0900	0.0700	0.0800	-38.462%	26	10,470	-75.000%
2026-08-14	0.1200	0.1300	0.1200	0.1300	-31.579%	6	10,459	-84.615%
2026-08-13	0.2000	0.2700	0.1900	0.1900	+18.750%	102	10,459	-89.474%
2026-08-12	0.1600	0.1600	0.1600	0.1600	-23.810%	100	10,522	-87.500%
2026-08-11	0.2100	0.2100	0.2100	0.2100	+5.000%	2	10,522	-90.476%
2026-08-10	0.2600	0.2600	0.2000	0.2000	-31.034%	25	10,522	-90.000%
2026-08-07	0.2500	0.3000	0.2400	0.2900	+52.632%	7	10,524	-93.103%
2026-08-06	0.2800	0.2800	0.1800	0.1900	-29.630%	5	10,524	-89.474%
2026-08-05	0.8300	0.9200	0.2700	0.2700	-47.059%	623	10,523	-92.593%
2026-08-04	0.4400	0.6100	0.4300	0.5100	+183.333%	6,283	10,264	-96.078%
2026-08-03	0.1300	0.1800	0.1300	0.1800	+100.000%	162	5,431	-88.889%
2026-07-31	0.0900	0.0900	0.0900	0.0900	+28.571%	1	5,443	-77.778%
2026-07-30	0.0700	0.0800	0.0600	0.0700	-12.500%	64	5,444	-71.429%
2026-07-29	0.0900	0.0900	0.0800	0.0800	0.000%	121	5,412	-75.000%
2026-07-27	0.1000	0.1000	0.0800	0.0800	0.000%	36	5,392	-75.000%
2026-07-24	0.0800	0.0800	0.0800	0.0800	0.000%	1	5,384	-75.000%
2026-07-23	0.0900	0.0900	0.0800	0.0800	-33.333%	52	5,384	-75.000%
2026-07-22	0.1200	0.1200	0.1200	0.1200	0.000%	1	5,380	-83.333%
2026-07-21	0.1100	0.1200	0.1100	0.1200	+9.091%	47	5,379	-83.333%
2026-07-20	0.1200	0.1200	0.1100	0.1100	-35.294%	91	5,390	-81.818%
2026-07-16	0.1600	0.1700	0.1600	0.1700	-19.048%	10	5,300	-88.235%
2026-07-15	0.2400	0.2400	0.2000	0.2100	-19.231%	64	5,310	-90.476%
2026-07-13	0.2600	0.2600	0.2600	0.2600	-16.129%	4	5,371	-92.308%
2026-07-10	0.3100	0.3100	0.3100	0.3100	+29.167%	1	5,367	-93.548%
2026-07-09	0.2400	0.2500	0.2400	0.2400	+26.316%	5	5,366	-91.667%
2026-07-08	0.2000	0.2000	0.1900	0.1900	-34.483%	10	5,362	-89.474%
2026-07-07	0.2900	0.2900	0.2900	0.2900	-23.684%	12	5,357	-93.103%
2026-07-06	0.3500	0.3800	0.3500	0.3800	+15.152%	6	5,357	-94.737%
2026-07-02	0.3600	0.3600	0.3300	0.3300	-19.512%	32	5,347	-93.939%
2026-07-01	0.3600	0.4200	0.3600	0.4100	0.000%	73	5,347	-95.122%
2026-06-30	0.3900	0.4100	0.3900	0.4100	+32.258%	8	5,343	-95.122%
2026-06-29	0.3100	0.3100	0.3100	0.3100	+72.222%	1	5,338	-93.548%
2026-06-26	0.2500	0.2500	0.1800	0.1800	-37.931%	38	5,337	-88.889%
2026-06-25	0.3400	0.3400	0.2900	0.2900	+7.407%	38	5,327	-93.103%
2026-06-24	0.3600	0.3600	0.2700	0.2700	-22.857%	22	5,292	-92.593%
2026-06-23	0.3900	0.4200	0.3500	0.3500	-49.275%	100	5,272	-94.286%
2026-06-18	0.6700	0.7400	0.6700	0.6900	+25.455%	3	5,235	-97.101%
2026-06-17	0.8000	0.8100	0.5300	0.5500	-34.524%	18	5,235	-96.364%
2026-06-16	1.0600	1.0600	0.8400	0.8400	-28.814%	25	5,235	-97.619%
2026-06-15	1.1000	1.3900	1.1000	1.1800	+47.500%	2,955	2,603	-98.305%
2026-06-12	0.9300	0.9300	0.8000	0.8000	+8.108%	11	2,603	-97.500%
2026-06-11	0.6000	0.7500	0.5700	0.7400	+32.143%	30	2,603	-97.297%
2026-06-10	0.5600	0.5600	0.5600	0.5600	-28.205%	2	2,595	-96.429%
2026-06-08	0.8300	0.9300	0.7800	0.7800	-25.000%	37	2,614	-97.436%
2026-06-05	1.0400	1.0400	1.0400	1.0400	-40.909%	1	2,618	-98.077%
2026-06-04	1.3800	1.7600	1.3800	1.7600	+8.642%	81	2,618	-98.864%
2026-06-03	1.6200	1.6200	1.6200	1.6200	-19.403%	1	2,544	-98.765%
2026-06-02	1.8500	2.0100	1.8500	2.0100	-0.985%	17	2,543	-99.005%
2026-06-01	1.7400	2.1300	1.7400	2.0300	+6.842%	3	2,550	-99.015%
2026-05-29	2.2000	2.2000	1.9000	1.9000	-11.628%	11	2,551	-98.947%
2026-05-28	1.7000	2.1500	1.7000	2.1500	+16.216%	5	2,560	-99.070%
2026-05-27	1.9500	2.0400	1.8300	1.8500	-1.596%	954	2,559	-98.919%
2026-05-26	1.8800	1.8800	1.8800	1.8800	+2.732%	1	2,265	-98.936%
2026-05-22	1.8300	1.8300	1.8300	1.8300	+25.342%	2	2,265	-98.907%
2026-05-21	1.2000	1.4600	1.2000	1.4600	+19.672%	12	2,266	-98.630%
2026-05-20	1.1100	1.2200	1.1100	1.2200	-14.685%	3	2,266	-98.361%
2026-05-18	1.4300	1.4300	1.4300	1.4300	-8.917%	1	2,255	-98.601%
2026-05-15	1.5700	1.5700	1.5700	1.5700	-40.530%	5	2,255	-98.726%
2026-05-14	2.4400	2.8900	2.4400	2.6400	+21.659%	105	2,250	-99.242%
2026-05-13	1.6800	2.2100	1.6800	2.1700	+65.649%	9	2,180	-99.078%
2026-05-12	1.3400	1.3400	1.3100	1.3100	-25.989%	6	2,180	-98.473%
2026-05-11	1.6400	1.8400	1.6400	1.7700	+17.219%	332	2,180	-98.870%
2026-05-08	1.3000	1.5700	1.3000	1.5100	+39.815%	104	2,213	-98.675%
2026-05-07	1.3200	1.3500	1.0800	1.0800	-25.000%	103	2,253	-98.148%
2026-05-06	1.0200	1.4400	1.0200	1.4400	+144.068%	64	2,226	-98.611%
2026-05-04	0.5900	0.5900	0.5900	0.5900	-22.368%	10	2,200	-96.610%
2026-05-01	0.7400	0.7600	0.7400	0.7600	+8.571%	10	2,192	-97.368%
2026-04-30	0.6300	0.7000	0.6300	0.7000	+29.630%	2	2,192	-97.143%
2026-04-28	0.6400	0.6400	0.5400	0.5400	-23.944%	2	2,191	-96.296%
2026-04-27	0.7100	0.7100	0.7100	0.7100	+44.898%	1	2,191	-97.183%
2026-04-23	0.6400	0.6400	0.4900	0.4900	-3.922%	501	2,191	-95.918%
2026-04-21	0.5800	0.5800	0.5100	0.5100	-27.143%	2	1,689	-96.078%
2026-04-20	0.7000	0.7000	0.7000	0.7000	-2.778%	2	1,689	-97.143%
2026-04-17	0.7100	0.7200	0.7100	0.7200	+414.286%	3	1,687	-97.222%
2026-03-30	0.1400	0.1400	0.1400	0.1400	-12.500%	1	1,687	-85.714%
2026-03-27	0.1600	0.1600	0.1600	0.1600	0.000%	1	1,688	-87.500%
2026-03-26	0.1600	0.1600	0.1600	0.1600	-11.111%	50	1,688	-87.500%
2026-03-25	0.2000	0.2000	0.1800	0.1800	-21.739%	424	1,651	-88.889%
2026-03-23	0.2300	0.2300	0.2300	0.2300	+9.524%	4	1,273	-91.304%
2026-03-20	0.2100	0.2100	0.2100	0.2100	-8.696%	100	1,273	-90.476%
2026-03-17	0.2300	0.2400	0.2200	0.2300	-14.815%	278	1,184	-91.304%
2026-03-09	0.2900	0.2900	0.2700	0.2700	-15.625%	40	1,067	-92.593%
2026-03-06	0.3200	0.3200	0.3200	0.3200	-8.571%	10	1,032	-93.750%
2026-03-03	0.3500	0.3500	0.3500	0.3500	-22.222%	1	1,042	-94.286%
2026-02-27	0.4700	0.4800	0.4500	0.4500	-27.419%	28	1,043	-95.556%
2026-02-25	0.6200	0.6200	0.6200	0.6200	+24.000%	1	1,014	-96.774%
2026-02-17	0.5000	0.5000	0.5000	0.5000	-26.471%	100	1,014	-96.000%
2026-02-12	0.6800	0.6800	0.6800	0.6800	-23.596%	1	914	-97.059%
2026-02-11	0.8900	0.8900	0.8900	0.8900	+1.136%	2	914	-97.753%
2026-02-09	0.8800	0.8800	0.8800	0.8800	+31.343%	10	914	-97.727%
2026-02-05	0.6700	0.6700	0.6700	0.6700	-20.238%	2	914	-97.015%
2026-02-03	0.8400	0.8400	0.8400	0.8400	-9.677%	18	912	-97.619%
2026-01-30	0.9300	0.9300	0.9300	0.9300	-5.102%	1	894	-97.849%
2026-01-29	0.9000	0.9800	0.9000	0.9800	-14.783%	6	894	-97.959%
2026-01-28	1.1500	1.1500	1.1500	1.1500	-1.709%	5	889	-98.261%
2026-01-27	1.1700	1.1700	1.1700	1.1700	+17.000%	2	894	-98.291%
2026-01-26	0.9300	1.0000	0.9300	1.0000	+44.928%	2	894	-98.000%
2026-01-20	0.6900	0.6900	0.6900	0.6900	-34.286%	1	892	-97.101%
2026-01-15	1.1500	1.2300	1.0500	1.0500	+5.000%	6	892	-98.095%
2026-01-14	1.1100	1.1100	1.0000	1.0000	-21.875%	10	893	-98.000%
2026-01-13	1.2800	1.2800	1.2800	1.2800	+2.400%	1	883	-98.438%
2026-01-12	1.2500	1.2500	1.2500	1.2500	+5.042%	1	883	-98.400%
2026-01-08	1.1800	1.1900	1.1800	1.1900	-20.134%	13	883	-98.319%
2026-01-07	1.4900	1.4900	1.4900	1.4900	+49.000%	1	894	-98.658%
2026-01-02	1.0000	1.0000	1.0000	1.0000	-15.966%	1	894	-98.000%
2025-12-30	1.1900	1.1900	1.1900	1.1900	+13.333%	1	893	-98.319%
2025-12-22	1.0500	1.0500	1.0500	1.0500	-18.605%	5	894	-98.095%
2025-12-12	1.2900	1.2900	1.2900	1.2900	-27.528%	6	891	-98.450%
2025-12-02	1.7800	1.7800	1.7800	1.7800	-1.111%	2	885	-98.876%
2025-11-28	1.8000	1.8000	1.8000	1.8000	-8.629%	1	883	-98.889%
2025-11-26	1.9600	1.9900	1.9600	1.9700	+12.571%	104	906	-98.985%
2025-11-25	1.7300	1.7500	1.7300	1.7500	+31.579%	165	906	-98.857%
2025-11-21	1.3300	1.3300	1.3300	1.3300	0.000%	1	741	-98.496%
2025-11-20	1.3300	1.3300	1.3300	1.3300	-55.814%	1	741	-98.496%
2025-11-12	3.0500	3.0500	3.0100	3.0100	+1.689%	565	740	-99.336%
2025-11-11	2.9400	3.0000	2.9400	2.9600	+48.000%	102	220	-99.324%
2025-11-07	1.9000	2.0000	1.9000	2.0000	-0.990%	21	189	-99.000%
2025-11-06	2.0200	2.0200	2.0200	2.0200	-37.072%	1	184	-99.010%
2025-10-30	3.1800	3.2100	3.1800	3.2100	-5.588%	12	184	-99.377%
2025-10-29	3.5800	3.5800	3.2100	3.4000	-1.449%	5	183	-99.412%
2025-10-28	2.9100	3.4500	2.8300	3.4500	+38.000%	128	182	-99.420%
2025-10-27	2.2900	2.5000	2.2900	2.5000	+36.612%	40	95	-99.200%
2025-10-20	1.7500	1.8500	1.7500	1.8300	+10.241%	56	95	-98.907%
2025-10-17	1.7100	1.7100	1.6600	1.6600	-12.169%	2	86	-98.795%
2025-10-16	1.8900	1.8900	1.8900	1.8900	+22.727%	1	85	-98.942%
2025-10-13	1.6500	1.6500	1.5400	1.5400	+1.987%	2	85	-98.701%
2025-10-10	1.5100	1.5100	1.5100	1.5100	-22.564%	1	86	-98.675%
2025-10-09	2.0900	2.0900	1.9500	1.9500	-4.878%	2	85	-98.974%
2025-10-08	2.0000	2.0500	2.0000	2.0500	+14.525%	4	84	-99.024%
2025-10-07	1.7900	1.7900	1.7900	1.7900	-9.137%	1	85	-98.883%
2025-10-06	1.9200	1.9700	1.9200	1.9700	+7.650%	2	85	-98.985%
2025-10-03	1.8300	1.8300	1.8300	1.8300	+9.581%	30	84	-98.907%
2025-10-02	1.6100	1.6700	1.6100	1.6700	+5.031%	11	84	-98.802%
2025-10-01	1.5900	1.5900	1.5900	1.5900	+12.766%	1	73	-98.742%
2025-09-29	1.4100	1.4100	1.4100	1.4100	+8.462%	2	73	-98.582%
2025-09-25	1.4100	1.4100	1.2400	1.3000	-25.287%	34	71	-98.462%
2025-09-23	1.8100	1.8100	1.7400	1.7400	-1.136%	4	39	-98.851%
2025-09-22	1.6100	1.7600	1.6100	1.7600	+29.412%	2	35	-98.864%
2025-09-18	1.3800	1.3800	1.3600	1.3600	+12.397%	12	34	-98.529%
2025-09-17	1.2100	1.2100	1.2100	1.2100	-3.968%	10	26	-98.347%
2025-09-16	1.2800	1.2800	1.2600	1.2600	+16.667%	10	16	-98.413%
2025-09-12	1.0800	1.0800	1.0800	1.0800	+13.684%	3	18	-98.148%
2025-09-11	0.9500	0.9500	0.9500	0.9500	+2.151%	2	21	-97.895%
2025-09-10	0.9300	0.9300	0.9300	0.9300	-2.105%	2	19	-97.849%
2025-09-05	0.9400	0.9500	0.9400	0.9500	-2.062%	4	17	-97.895%
2025-08-28	0.9700	0.9700	0.9700	0.9700	+4.301%	1	13	-97.938%
2025-08-22	0.9300	0.9300	0.9300	0.9300	+1.087%	1	12	-97.849%
2025-08-19	0.9200	0.9200	0.9200	0.9200	-6.122%	1	11	-97.826%
2025-08-18	0.9800	0.9800	0.9800	0.9800	-1.010%	2	10	-97.959%
2025-08-15	1.0400	1.0500	0.9900	0.9900	-4.808%	7	8	-97.980%
2025-08-14	1.0400	1.0400	1.0400	1.0400	+8.333%	2	6	-98.077%
2025-08-12	0.9600	0.9600	0.9600	0.9600	+15.663%	5	6	-97.917%
2025-08-08	0.8400	0.8400	0.8300	0.8300	+16.901%	2	7	-97.590%
2025-08-06	0.7100	0.7100	0.7100	0.7100	-4.054%	2	7	-97.183%
2025-08-05	0.7400	0.7400	0.7400	0.7400	-23.711%	1	8	-97.297%
2025-07-31	0.9700	0.9700	0.9700	0.9700	+6.593%	3	7	-97.938%
2025-07-30	0.9200	0.9200	0.9000	0.9100	+9.639%	4	4	-97.802%
2025-07-15	0.8300	0.8300	0.8300	0.8300	0.000%	1	1	-97.590%

.dark-mode .s97yMr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s97yMr{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C845SPY Sep 18 2026 845.00 Call (SPY260918C00845000)option OPRA

SPY20260918C845
SPY Sep 18 2026 845.00 Call (SPY260918C00845000)
option OPRA