Dark

SPY20260918C860
SPY Sep 18 2026 860.00 Call (SPY260918C00860000)
option OPRA

EOD

Jul 27, 2026

0.05000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0500	0.0500	0.000%	5	4,846	0.000%
2026-07-24	0.0500	0.0500	0.0500	0.0500	-28.571%	6	4,851	0.000%
2026-07-22	0.0800	0.0800	0.0700	0.0700	-12.500%	7	4,851	-28.571%
2026-07-21	0.0800	0.0800	0.0800	0.0800	0.000%	2	4,856	-37.500%
2026-07-17	0.0800	0.0800	0.0800	0.0800	-46.667%	4	4,855	-37.500%
2026-07-15	0.1500	0.1500	0.1500	0.1500	+7.143%	2	4,855	-66.667%
2026-07-14	0.1400	0.1400	0.1400	0.1400	-17.647%	1	4,855	-64.286%
2026-07-10	0.1700	0.1700	0.1700	0.1700	-19.048%	1	4,856	-70.588%
2026-07-07	0.2100	0.2100	0.2100	0.2100	+5.000%	328	4,856	-76.190%
2026-07-06	0.2000	0.2000	0.2000	0.2000	+17.647%	5	4,555	-75.000%
2026-07-02	0.2300	0.2300	0.1700	0.1700	-22.727%	4	4,548	-70.588%
2026-07-01	0.2200	0.2200	0.2200	0.2200	+29.412%	1	4,548	-77.273%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-22.727%	3	4,549	-70.588%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-26.667%	3	4,551	-77.273%
2026-06-22	0.3400	0.3400	0.3000	0.3000	-28.571%	5	4,551	-83.333%
2026-06-18	0.3700	0.4200	0.3700	0.4200	+23.529%	54	4,547	-88.095%
2026-06-17	0.3700	0.3700	0.3000	0.3400	-27.660%	4	4,547	-85.294%
2026-06-16	0.6100	0.6100	0.4700	0.4700	-41.250%	3	4,547	-89.362%
2026-06-15	0.8100	0.8600	0.8000	0.8000	+63.265%	3	4,552	-93.750%
2026-06-12	0.4900	0.5900	0.4900	0.4900	+48.485%	14	4,552	-89.796%
2026-06-11	0.3200	0.3400	0.3200	0.3300	-2.941%	13	4,552	-84.848%
2026-06-10	0.3600	0.3600	0.3400	0.3400	-15.000%	4	4,539	-85.294%
2026-06-09	0.5300	0.5300	0.4000	0.4000	0.000%	3	4,539	-87.500%
2026-06-08	0.5000	0.5100	0.4000	0.4000	0.000%	60	4,537	-87.500%
2026-06-05	0.6900	0.6900	0.4000	0.4000	-54.545%	76	4,490	-87.500%
2026-06-04	0.7500	0.8800	0.7500	0.8800	+2.326%	16	4,517	-94.318%
2026-06-03	0.8800	0.8800	0.8600	0.8600	-23.214%	2	4,517	-94.186%
2026-06-02	1.0400	1.1800	1.0400	1.1200	-5.882%	48	4,515	-95.536%
2026-06-01	1.0000	1.1900	0.9700	1.1900	+2.586%	23	4,512	-95.798%
2026-05-29	1.1600	1.1600	1.1600	1.1600	-7.200%	2	4,490	-95.690%
2026-05-28	1.0700	1.2500	1.0700	1.2500	+15.741%	3	4,491	-96.000%
2026-05-27	1.1700	1.1800	1.0800	1.0800	-10.744%	566	5,050	-95.370%
2026-05-26	1.1300	1.3100	1.1300	1.2100	+23.469%	37	4,971	-95.868%
2026-05-22	1.0000	1.1400	0.9800	0.9800	+19.512%	10	4,973	-94.898%
2026-05-21	0.7400	0.8400	0.7400	0.8200	+5.128%	6	4,973	-93.902%
2026-05-20	0.6100	0.7800	0.6100	0.7800	+41.818%	6	4,973	-93.590%
2026-05-19	0.6000	0.6000	0.5500	0.5500	-17.910%	7	4,973	-90.909%
2026-05-18	0.8500	0.9100	0.6700	0.6700	-37.383%	106	4,973	-92.537%
2026-05-15	1.1900	1.2600	1.0700	1.0700	-36.686%	106	4,973	-95.327%
2026-05-14	1.4500	1.9600	1.4500	1.6900	+28.030%	115	5,068	-97.041%
2026-05-13	0.9900	1.3200	0.9900	1.3200	+62.963%	6	5,137	-96.212%
2026-05-12	0.9600	0.9600	0.8100	0.8100	-30.769%	33	5,137	-93.827%
2026-05-11	1.0800	1.1700	1.0800	1.1700	+15.842%	1,036	5,137	-95.726%
2026-05-08	0.9400	1.0100	0.9400	1.0100	+50.746%	644	5,182	-95.050%
2026-05-07	0.8600	0.8600	0.6700	0.6700	-23.864%	4	4,545	-92.537%
2026-05-06	0.7200	0.8800	0.7200	0.8800	+100.000%	13	4,542	-94.318%
2026-05-05	0.4400	0.4400	0.4400	0.4400	-13.725%	1	4,544	-88.636%
2026-05-01	0.5100	0.5100	0.5100	0.5100	+21.429%	1	4,543	-90.196%
2026-04-30	0.3800	0.4200	0.3800	0.4200	+20.000%	66	4,543	-88.095%
2026-04-29	0.3300	0.3500	0.3300	0.3500	-5.405%	133	4,609	-85.714%
2026-04-28	0.3700	0.3700	0.3700	0.3700	-21.277%	2	4,583	-86.486%
2026-04-27	0.4700	0.4700	0.4700	0.4700	+34.286%	50	4,585	-89.362%
2026-04-23	0.4100	0.4100	0.3400	0.3500	-10.256%	1,062	4,585	-85.714%
2026-04-22	0.3900	0.3900	0.3900	0.3900	-2.500%	1	3,523	-87.179%
2026-04-21	0.4000	0.4000	0.4000	0.4000	-14.894%	1	3,521	-87.500%
2026-04-17	0.5000	0.5000	0.4700	0.4700	+104.348%	3	3,521	-89.362%
2026-04-14	0.1800	0.2300	0.1800	0.2300	+64.286%	4	3,521	-78.261%
2026-04-02	0.1400	0.1400	0.1400	0.1400	-6.667%	3	3,518	-64.286%
2026-04-01	0.1500	0.1500	0.1500	0.1500	-6.250%	6	3,518	-66.667%
2026-03-31	0.1600	0.1600	0.1600	0.1600	+45.455%	10	3,512	-68.750%
2026-03-26	0.1100	0.1100	0.1100	0.1100	-15.385%	1	3,522	-54.545%
2026-03-25	0.1400	0.1400	0.1300	0.1300	0.000%	374	3,523	-61.538%
2026-03-19	0.1300	0.1600	0.1300	0.1300	-13.333%	121	3,337	-61.538%
2026-03-17	0.1500	0.1500	0.1500	0.1500	-11.765%	131	3,456	-66.667%
2026-03-16	0.1900	0.1900	0.1700	0.1700	-10.526%	10	3,371	-70.588%
2026-03-13	0.1900	0.1900	0.1900	0.1900	-5.000%	6	3,371	-73.684%
2026-03-12	0.2000	0.2000	0.2000	0.2000	-4.762%	2	3,365	-75.000%
2026-03-11	0.2100	0.2100	0.2100	0.2100	+5.000%	44	3,363	-76.190%
2026-03-09	0.2200	0.2200	0.2000	0.2000	-9.091%	7	3,341	-75.000%
2026-03-05	0.2200	0.2200	0.2200	0.2200	-26.667%	1	3,338	-77.273%
2026-02-27	0.3000	0.3000	0.3000	0.3000	-23.077%	15	3,337	-83.333%
2026-02-26	0.3900	0.3900	0.3900	0.3900	+14.706%	20	3,337	-87.179%
2026-02-18	0.3400	0.3400	0.3400	0.3400	-8.108%	102	3,325	-85.294%
2026-02-13	0.3700	0.3700	0.3600	0.3700	-19.565%	8	3,251	-86.486%
2026-02-12	0.4600	0.4600	0.4600	0.4600	-13.208%	5	3,251	-89.130%
2026-02-11	0.5300	0.5300	0.5300	0.5300	-8.621%	1	3,248	-90.566%
2026-02-09	0.5800	0.5800	0.5800	0.5800	+34.884%	25	3,247	-91.379%
2026-02-05	0.4500	0.4700	0.4300	0.4300	-12.245%	146	3,222	-88.372%
2026-02-04	0.5000	0.5000	0.4900	0.4900	-16.949%	64	3,105	-89.796%
2026-01-29	0.6500	0.6500	0.5900	0.5900	-28.049%	205	3,041	-91.525%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+6.494%	51	2,836	-93.902%
2026-01-27	0.7800	0.7800	0.7600	0.7700	+30.508%	51	2,837	-93.506%
2026-01-22	0.5900	0.5900	0.5900	0.5900	+25.532%	1	2,811	-91.525%
2026-01-20	0.5200	0.5300	0.4700	0.4700	-30.882%	38	2,812	-89.362%
2026-01-16	0.7200	0.7200	0.6800	0.6800	-6.849%	43	2,884	-92.647%
2026-01-15	0.7700	0.7800	0.7300	0.7300	+10.606%	24	2,884	-93.151%
2026-01-14	0.7300	0.7300	0.6600	0.6600	-23.256%	49	2,888	-92.424%
2026-01-12	0.8200	0.8600	0.8200	0.8600	+11.688%	7	2,839	-94.186%
2026-01-08	0.8400	0.8400	0.7700	0.7700	-19.792%	2,838	2,836	-93.506%
2026-01-07	0.9900	0.9900	0.9600	0.9600	+3.226%	5	4,022	-94.792%
2026-01-06	0.8400	0.9300	0.8400	0.9300	+16.250%	22	4,025	-94.624%
2026-01-05	0.7700	0.8000	0.7500	0.8000	+21.212%	21	4,013	-93.750%
2026-01-02	0.6400	0.6600	0.6400	0.6600	-13.158%	11	4,004	-92.424%
2025-12-31	0.7600	0.7600	0.7600	0.7600	-5.000%	2	4,015	-93.421%
2025-12-29	0.8000	0.8000	0.8000	0.8000	-6.977%	1	4,015	-93.750%
2025-12-26	0.8600	0.8600	0.8600	0.8600	-4.444%	7	4,016	-94.186%
2025-12-24	0.9000	0.9000	0.9000	0.9000	+13.924%	20	4,043	-94.444%
2025-12-23	0.7100	0.7900	0.7100	0.7900	+12.857%	9	4,043	-93.671%
2025-12-22	0.7000	0.7000	0.7000	0.7000	+6.061%	1	4,036	-92.857%
2025-12-19	0.6600	0.6600	0.6500	0.6600	+10.000%	12	4,037	-92.424%
2025-12-18	0.7000	0.7000	0.6000	0.6000	+1.695%	212	4,036	-91.667%
2025-12-17	0.5900	0.5900	0.5900	0.5900	-18.056%	25	3,827	-91.525%
2025-12-16	0.7400	0.7400	0.7200	0.7200	-11.111%	8	3,827	-93.056%
2025-12-15	0.8100	0.8100	0.8100	0.8100	-5.814%	3	3,833	-93.827%
2025-12-12	1.1200	1.1200	0.8500	0.8600	-28.333%	326	3,836	-94.186%
2025-12-10	1.2100	1.2100	1.2000	1.2000	+9.091%	6	3,525	-95.833%
2025-12-09	1.1000	1.1000	1.1000	1.1000	-4.348%	1	3,527	-95.455%
2025-12-08	1.1900	1.1900	1.1200	1.1500	-4.167%	79	3,528	-95.652%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-6.250%	1	3,453	-95.833%
2025-12-03	1.2700	1.2800	1.2700	1.2800	+4.918%	2	3,453	-96.094%
2025-12-02	1.1900	1.2200	1.1900	1.2200	+3.390%	11	3,453	-95.902%
2025-12-01	1.2300	1.2300	1.1800	1.1800	-15.108%	53	3,464	-95.763%
2025-11-26	1.3900	1.3900	1.3900	1.3900	+26.364%	23	3,400	-96.403%
2025-11-25	1.1000	1.1000	1.1000	1.1000	-1.786%	2	3,400	-95.455%
2025-11-24	1.1200	1.1200	1.1200	1.1200	-4.274%	1	3,398	-95.536%
2025-11-21	1.1700	1.1700	1.1700	1.1700	+14.706%	38	3,399	-95.726%
2025-11-20	1.0500	1.0500	1.0200	1.0200	-11.304%	7	3,361	-95.098%
2025-11-19	1.1500	1.1500	1.1500	1.1500	-0.862%	1	3,356	-95.652%
2025-11-18	1.1600	1.1600	1.1600	1.1600	-12.121%	3	3,355	-95.690%
2025-11-17	1.2500	1.3200	1.2500	1.3200	-18.519%	3	3,358	-96.212%
2025-11-14	1.5500	1.6200	1.5500	1.6200	-4.142%	6	3,357	-96.914%
2025-11-13	1.9800	1.9800	1.6900	1.6900	-22.120%	55	3,351	-97.041%
2025-11-12	2.1700	2.2200	2.1600	2.1700	+3.333%	296	3,296	-97.696%
2025-11-11	1.8500	2.1000	1.8500	2.1000	+5.528%	32	3,006	-97.619%
2025-11-10	1.8300	1.9900	1.8300	1.9900	+48.507%	52	3,036	-97.487%
2025-11-07	1.3000	1.3400	1.2100	1.3400	-9.459%	13	2,986	-96.269%
2025-11-06	1.7900	1.7900	1.4800	1.4800	-20.000%	35	2,985	-96.622%
2025-11-04	1.8500	1.8500	1.8500	1.8500	-20.259%	5	2,952	-97.297%
2025-10-31	2.3200	2.3200	2.3200	2.3200	+7.907%	1	2,952	-97.845%
2025-10-30	2.2800	2.3100	2.1500	2.1500	-14.000%	45	2,953	-97.674%
2025-10-29	2.6600	2.6600	2.4100	2.5000	+3.734%	16	2,910	-98.000%
2025-10-28	2.1900	2.5700	2.1900	2.4100	+26.842%	2,893	2,898	-97.925%
2025-10-27	1.6400	1.9000	1.6400	1.9000	+54.472%	30	27	-97.368%
2025-10-20	1.2300	1.2300	1.2300	1.2300	-1.600%	14	27	-95.935%
2025-10-16	1.2500	1.2500	1.2500	1.2500	+25.000%	1	41	-96.000%
2025-10-14	1.0000	1.0000	1.0000	1.0000	-25.373%	1	41	-95.000%
2025-10-03	1.2100	1.3400	1.2100	1.3400	+20.721%	9	41	-96.269%
2025-10-01	0.9900	1.1100	0.9900	1.1100	+13.265%	6	41	-95.495%
2025-09-29	1.0500	1.0500	0.9800	0.9800	+1.031%	6	40	-94.898%
2025-09-26	0.9700	0.9700	0.9700	0.9700	-13.393%	7	40	-94.845%
2025-09-24	1.1200	1.1200	1.1200	1.1200	-9.677%	8	40	-95.536%
2025-09-23	1.2800	1.2800	1.2400	1.2400	+7.826%	6	32	-95.968%
2025-09-22	1.1500	1.1500	1.1500	1.1500	+7.477%	3	32	-95.652%
2025-09-19	0.9900	1.0700	0.9900	1.0700	+7.000%	23	35	-95.327%
2025-09-18	0.8800	1.0000	0.8800	1.0000	+9.890%	39	32	-95.000%
2025-09-16	0.9100	0.9100	0.9100	0.9100	+16.667%	1	29	-94.505%
2025-09-12	0.7800	0.7800	0.7800	0.7800	+9.859%	1	29	-93.590%
2025-09-11	0.7100	0.7100	0.7100	0.7100	+20.339%	10	29	-92.958%
2025-09-09	0.5900	0.5900	0.5900	0.5900	+13.462%	10	29	-91.525%
2025-09-03	0.5200	0.5200	0.5200	0.5200	0.000%	1	19	-90.385%
2025-08-06	0.5200	0.5200	0.5200	0.5200	+10.638%	5	18	-90.385%
2025-08-05	0.4700	0.4700	0.4700	0.4700	-26.563%	2	13	-89.362%
2025-07-15	0.6400	0.6400	0.6400	0.6400	+8.475%	1	13	-92.188%
2025-07-02	0.5900	0.5900	0.5900	0.5900	+63.889%	1	13	-91.525%
2025-06-24	0.3500	0.3600	0.3500	0.3600	0.000%	13	13	-86.111%

.dark-mode .r5gpX2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5gpX2{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C860SPY Sep 18 2026 860.00 Call (SPY260918C00860000)option OPRA

SPY20260918C860
SPY Sep 18 2026 860.00 Call (SPY260918C00860000)
option OPRA