Dark

SPY20260918C855
SPY Sep 18 2026 855.00 Call (SPY260918C00855000)
option OPRA

EOD

Jul 27, 2026

0.0700+16.667%(+0.0100)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0800	0.0800	0.0600	0.0700	+16.667%	62	2,997	0.000%
2026-07-24	0.0600	0.0600	0.0600	0.0600	-14.286%	2	2,981	+16.667%
2026-07-23	0.0700	0.0700	0.0700	0.0700	-22.222%	10	2,981	0.000%
2026-07-22	0.0900	0.0900	0.0900	0.0900	-25.000%	1	2,971	-22.222%
2026-07-16	0.1200	0.1200	0.1200	0.1200	-7.692%	1	2,970	-41.667%
2026-07-15	0.1500	0.1500	0.1300	0.1300	-18.750%	45	2,969	-46.154%
2026-07-14	0.1600	0.1600	0.1600	0.1600	+6.667%	1	2,969	-56.250%
2026-07-13	0.1500	0.1500	0.1500	0.1500	-28.571%	6	2,969	-53.333%
2026-07-10	0.2100	0.2100	0.2100	0.2100	+61.538%	1	2,969	-66.667%
2026-07-08	0.1300	0.1300	0.1300	0.1300	-48.000%	1	2,968	-46.154%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+13.636%	1	2,969	-72.000%
2026-07-02	0.2800	0.2800	0.2000	0.2200	-12.000%	7	2,967	-68.182%
2026-07-01	0.2500	0.2500	0.2500	0.2500	-7.407%	1	2,967	-72.000%
2026-06-30	0.2700	0.2700	0.2700	0.2700	+35.000%	1	2,967	-74.074%
2026-06-25	0.2000	0.2000	0.2000	0.2000	+5.263%	1	2,967	-65.000%
2026-06-24	0.1800	0.1900	0.1800	0.1900	-20.833%	5	2,968	-63.158%
2026-06-23	0.2500	0.2500	0.2400	0.2400	-36.842%	3	2,968	-70.833%
2026-06-22	0.3800	0.3800	0.3800	0.3800	-19.149%	2	2,967	-81.579%
2026-06-18	0.5100	0.5200	0.4500	0.4700	+30.556%	28	2,956	-85.106%
2026-06-17	0.5800	0.5800	0.3600	0.3600	-40.000%	7	2,956	-80.556%
2026-06-16	0.8200	0.8200	0.5800	0.6000	-38.144%	5	2,956	-88.333%
2026-06-15	0.7600	0.9700	0.7600	0.9700	+70.175%	4	2,976	-92.784%
2026-06-12	0.5800	0.5800	0.5700	0.5700	0.000%	21	2,976	-87.719%
2026-06-11	0.5000	0.5700	0.5000	0.5700	+32.558%	2	2,976	-87.719%
2026-06-10	0.4500	0.4500	0.4300	0.4300	-31.746%	23	2,977	-83.721%
2026-06-08	0.6300	0.6300	0.6300	0.6300	+28.571%	1	2,956	-88.889%
2026-06-05	0.7800	0.7800	0.4900	0.4900	-55.455%	5	2,955	-85.714%
2026-06-04	1.0900	1.1000	1.0900	1.1000	+10.000%	115	2,955	-93.636%
2026-06-03	1.1700	1.1700	1.0000	1.0000	-25.926%	3	2,911	-93.000%
2026-06-02	1.2600	1.3700	1.2600	1.3500	+8.000%	90	2,909	-94.815%
2026-06-01	1.2500	1.2500	1.2500	1.2500	-8.088%	1	2,953	-94.400%
2026-05-29	1.5500	1.5500	1.3600	1.3600	+14.286%	52	2,953	-94.853%
2026-05-28	1.1900	1.1900	1.1900	1.1900	-7.752%	3	2,953	-94.118%
2026-05-27	1.4400	1.4400	1.2900	1.2900	-4.444%	1,988	2,953	-94.574%
2026-05-26	1.3700	1.5400	1.3500	1.3500	+15.385%	66	1,752	-94.815%
2026-05-22	1.2500	1.2500	1.1700	1.1700	+20.619%	2	1,689	-94.017%
2026-05-21	0.8700	1.0500	0.8600	0.9700	-5.825%	41	1,688	-92.784%
2026-05-20	0.7500	1.0300	0.7400	1.0300	+33.766%	47	1,688	-93.204%
2026-05-19	0.7700	0.7700	0.7700	0.7700	-11.494%	2	1,675	-90.909%
2026-05-18	1.1000	1.1000	0.8700	0.8700	-35.075%	9	1,675	-91.954%
2026-05-15	1.4400	1.4400	1.3400	1.3400	-32.323%	2	1,675	-94.776%
2026-05-14	1.9200	2.0700	1.9100	1.9800	+35.616%	86	1,668	-96.465%
2026-05-13	1.2100	1.4600	1.2100	1.4600	+43.137%	21	1,640	-95.205%
2026-05-12	1.0200	1.0200	1.0200	1.0200	-19.685%	1	1,640	-93.137%
2026-05-11	1.2800	1.3400	1.2700	1.2700	+10.435%	1,003	1,640	-94.488%
2026-05-08	1.1500	1.1500	1.1500	1.1500	+45.570%	2	677	-93.913%
2026-05-07	0.9100	1.0200	0.7900	0.7900	-16.842%	28	677	-91.139%
2026-05-06	0.7300	0.9500	0.7300	0.9500	+82.692%	7	697	-92.632%
2026-04-30	0.4100	0.5200	0.4100	0.5200	+36.842%	8	691	-86.538%
2026-04-29	0.3800	0.3800	0.3800	0.3800	-5.000%	50	699	-81.579%
2026-04-28	0.4700	0.4700	0.4000	0.4000	-24.528%	51	699	-82.500%
2026-04-27	0.5500	0.5500	0.5300	0.5300	+29.268%	11	681	-86.792%
2026-04-24	0.4100	0.4100	0.4100	0.4100	0.000%	1	690	-82.927%
2026-04-22	0.4100	0.4100	0.4100	0.4100	+5.128%	145	690	-82.927%
2026-04-21	0.5400	0.5400	0.3900	0.3900	-18.750%	57	674	-82.051%
2026-04-20	0.4900	0.5100	0.4800	0.4800	-11.111%	270	674	-85.417%
2026-04-17	0.5300	0.5900	0.5200	0.5400	+45.946%	156	643	-87.037%
2026-04-16	0.3700	0.3700	0.3700	0.3700	+208.333%	1	576	-81.081%
2026-03-30	0.1200	0.1200	0.1200	0.1200	-7.692%	7	576	-41.667%
2026-03-26	0.1300	0.1300	0.1300	0.1300	-7.143%	13	576	-46.154%
2026-03-25	0.1700	0.1700	0.1400	0.1400	-22.222%	193	576	-50.000%
2026-03-23	0.1800	0.1800	0.1800	0.1800	+12.500%	20	456	-61.111%
2026-03-19	0.1600	0.1600	0.1600	0.1600	-5.882%	5	466	-56.250%
2026-03-17	0.1800	0.1800	0.1700	0.1700	-10.526%	278	468	-58.824%
2026-03-16	0.2000	0.2000	0.1900	0.1900	-9.524%	11	388	-63.158%
2026-03-13	0.2100	0.2100	0.2100	0.2100	-8.696%	2	391	-66.667%
2026-03-12	0.2200	0.2300	0.2200	0.2300	-20.690%	12	389	-69.565%
2026-03-04	0.2800	0.2900	0.2700	0.2900	-23.684%	18	380	-75.862%
2026-02-20	0.3800	0.3800	0.3800	0.3800	+5.556%	2	364	-81.579%
2026-02-19	0.3600	0.3600	0.3600	0.3600	-14.286%	1	364	-80.556%
2026-02-13	0.4200	0.4200	0.4200	0.4200	-33.333%	1	365	-83.333%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-21.250%	1	365	-88.889%
2026-01-16	0.8000	0.8000	0.8000	0.8000	-9.091%	1	363	-91.250%
2026-01-15	0.8800	0.8800	0.8800	0.8800	+14.286%	1	363	-92.045%
2026-01-14	0.7700	0.7700	0.7700	0.7700	-16.304%	1	362	-90.909%
2026-01-13	0.9200	0.9200	0.9200	0.9200	0.000%	4	361	-92.391%
2026-01-08	0.9200	0.9200	0.9200	0.9200	-20.690%	15	357	-92.391%
2026-01-07	1.1400	1.1600	1.1400	1.1600	+13.725%	4	357	-93.966%
2026-01-06	1.0200	1.0200	1.0200	1.0200	+13.333%	6	353	-93.137%
2025-12-30	0.9000	0.9000	0.9000	0.9000	+1.124%	1	359	-92.222%
2025-12-29	0.8900	0.8900	0.8900	0.8900	-13.592%	20	360	-92.135%
2025-12-24	1.0200	1.0300	1.0200	1.0300	+39.189%	21	380	-93.204%
2025-12-19	0.7400	0.7400	0.7400	0.7400	+1.370%	10	380	-90.541%
2025-12-18	0.7300	0.7300	0.7300	0.7300	+8.955%	10	381	-90.411%
2025-12-17	0.7800	0.7800	0.6700	0.6700	-31.633%	28	371	-89.552%
2025-12-12	1.0400	1.0400	0.9800	0.9800	-27.407%	12	389	-92.857%
2025-12-10	1.2700	1.3500	1.2700	1.3500	-5.594%	4	378	-94.815%
2025-12-05	1.4300	1.4300	1.4300	1.4300	+3.623%	5	377	-95.105%
2025-12-01	1.3700	1.3800	1.3700	1.3800	-12.102%	6	373	-94.928%
2025-11-28	1.5700	1.5700	1.5700	1.5700	+27.642%	6	370	-95.541%
2025-11-24	1.2300	1.2300	1.2300	1.2300	+5.128%	1	364	-94.309%
2025-11-20	1.2800	1.2800	1.1700	1.1700	-4.878%	6	363	-94.017%
2025-11-19	1.2300	1.2300	1.2300	1.2300	-31.667%	1	362	-94.309%
2025-11-14	1.8000	1.8000	1.8000	1.8000	-8.629%	1	362	-96.111%
2025-11-13	2.2500	2.2500	1.9700	1.9700	-19.919%	8	361	-96.447%
2025-11-12	2.4600	2.4600	2.4600	2.4600	+10.811%	167	359	-97.154%
2025-11-10	2.2200	2.2200	2.2200	2.2200	+37.037%	1	195	-96.847%
2025-11-06	1.6500	1.6500	1.6200	1.6200	-38.403%	2	195	-95.679%
2025-11-03	2.6300	2.6300	2.6300	2.6300	+1.544%	1	194	-97.338%
2025-10-30	2.5900	2.5900	2.5900	2.5900	-5.128%	2	194	-97.297%
2025-10-29	2.7300	2.7300	2.7300	2.7300	-1.799%	1	194	-97.436%
2025-10-28	2.6700	2.7800	2.6700	2.7800	+34.300%	42	193	-97.482%
2025-10-27	1.8100	2.0700	1.8100	2.0700	+40.816%	255	194	-96.618%
2025-10-20	1.4700	1.4700	1.4700	1.4700	-6.369%	180	194	-95.238%
2025-10-07	1.5700	1.5700	1.5700	1.5700	0.000%	2	14	-95.541%
2025-10-06	1.5700	1.5700	1.5700	1.5700	+46.729%	2	16	-95.541%
2025-09-26	1.0700	1.0700	1.0700	1.0700	-17.692%	1	14	-93.458%
2025-09-24	1.3000	1.3000	1.3000	1.3000	-9.091%	1	14	-94.615%
2025-09-23	1.4400	1.4400	1.4300	1.4300	+11.719%	7	14	-95.105%
2025-09-22	1.2800	1.2800	1.2800	1.2800	+3.226%	2	15	-94.531%
2025-09-19	1.2400	1.2400	1.2400	1.2400	+12.727%	2	17	-94.355%
2025-09-18	1.0000	1.1000	1.0000	1.1000	+14.583%	12	15	-93.636%
2025-09-17	1.0200	1.0200	0.9600	0.9600	-8.571%	4	11	-92.708%
2025-09-16	1.0500	1.0500	1.0500	1.0500	+6.061%	2	7	-93.333%
2025-09-15	0.9500	1.0000	0.9500	0.9900	+11.236%	11	5	-92.929%
2025-09-12	0.8800	0.8900	0.8500	0.8900	+3.488%	12	10	-92.135%
2025-09-11	0.8600	0.8600	0.8600	0.8600	+38.710%	1	2	-91.860%
2025-09-03	0.6200	0.6200	0.6200	0.6200	+3.333%	1	2	-88.710%
2025-09-02	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3	-88.333%
2025-08-25	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2	-90.000%
2025-08-18	0.7500	0.7500	0.7500	0.7500	-14.773%	1	3	-90.667%
2025-08-13	0.8800	0.8800	0.8800	0.8800	+20.548%	1	3	-92.045%
2025-07-31	0.7300	0.7300	0.7300	0.7300	-10.976%	1	2	-90.411%
2025-07-28	0.8200	0.8200	0.8200	0.8200	+3.797%	1	2	-91.463%
2025-07-24	0.7900	0.7900	0.7900	0.7900	+16.176%	1	2	-91.139%
2025-07-15	0.6800	0.6800	0.6800	0.6800	0.000%	1	2	-89.706%
2025-07-08	0.6800	0.6800	0.6800	0.6800	0.000%	1	1	-89.706%

.dark-mode .g89f04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g89f04{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C855SPY Sep 18 2026 855.00 Call (SPY260918C00855000)option OPRA

SPY20260918C855
SPY Sep 18 2026 855.00 Call (SPY260918C00855000)
option OPRA