Dark

SPY20260918C865
SPY Sep 18 2026 865.00 Call (SPY260918C00865000)
option OPRA

EOD

Jul 27, 2026

0.04000.000%(0.0000)122

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.0500	0.0500	0.0400	0.0400	0.000%	122	1,986	0.000%
2026-07-24	0.0500	0.0500	0.0400	0.0400	-20.000%	10	1,874	0.000%
2026-07-23	0.0500	0.0500	0.0500	0.0500	-28.571%	1	1,875	-20.000%
2026-07-21	0.0700	0.0700	0.0700	0.0700	-36.364%	2	1,875	-42.857%
2026-07-16	0.1100	0.1100	0.1100	0.1100	0.000%	5	1,875	-63.636%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-21.429%	1	1,875	-63.636%
2026-07-10	0.1500	0.1500	0.1400	0.1400	+7.692%	17	1,875	-71.429%
2026-07-09	0.1300	0.1300	0.1300	0.1300	-31.579%	1	1,858	-69.231%
2026-07-06	0.1800	0.1900	0.1800	0.1900	+26.667%	65	1,858	-78.947%
2026-07-02	0.1500	0.1500	0.1500	0.1500	-28.571%	2	1,795	-73.333%
2026-06-30	0.2100	0.2100	0.2100	0.2100	+23.529%	3	1,795	-80.952%
2026-06-25	0.1700	0.1700	0.1700	0.1700	-15.000%	3	1,792	-76.471%
2026-06-23	0.1300	0.2000	0.1300	0.2000	-44.444%	6	1,792	-80.000%
2026-06-22	0.3300	0.3600	0.3300	0.3600	-12.195%	208	1,788	-88.889%
2026-06-17	0.4100	0.4100	0.4100	0.4100	-28.070%	2	1,826	-90.244%
2026-06-16	0.5700	0.5700	0.5700	0.5700	-1.724%	1	1,826	-92.982%
2026-06-15	0.5100	0.6900	0.5100	0.5800	+28.889%	19	1,824	-93.103%
2026-06-12	0.4700	0.4700	0.4500	0.4500	+60.714%	2	1,824	-91.111%
2026-06-11	0.3000	0.3200	0.2800	0.2800	-9.677%	52	1,824	-85.714%
2026-06-10	0.3300	0.3700	0.3100	0.3100	-16.216%	3	1,826	-87.097%
2026-06-09	0.4200	0.4200	0.2500	0.3700	-7.500%	116	1,825	-89.189%
2026-06-08	0.4000	0.4300	0.4000	0.4000	+11.111%	12	1,918	-90.000%
2026-06-05	0.5100	0.5100	0.3600	0.3600	-52.000%	120	1,906	-88.889%
2026-06-04	0.6300	0.8000	0.6300	0.7500	+5.634%	23	1,899	-94.667%
2026-06-03	0.7900	0.7900	0.7100	0.7100	-24.468%	44	1,892	-94.366%
2026-06-01	0.8300	0.9400	0.8000	0.9400	+1.075%	78	1,848	-95.745%
2026-05-29	1.0300	1.0500	0.9000	0.9300	-13.084%	97	1,774	-95.699%
2026-05-28	0.8300	1.0800	0.8300	1.0700	+11.458%	61	1,720	-96.262%
2026-05-27	1.0100	1.0400	0.9300	0.9600	-1.031%	46	1,694	-95.833%
2026-05-26	1.0800	1.0800	0.9500	0.9700	+16.867%	122	1,651	-95.876%
2026-05-22	0.9300	0.9500	0.8300	0.8300	+22.059%	6	1,543	-95.181%
2026-05-21	0.6800	0.6800	0.6800	0.6800	-1.449%	2	1,541	-94.118%
2026-05-20	0.6900	0.6900	0.6900	0.6900	-28.125%	1	1,541	-94.203%
2026-05-15	0.9600	0.9600	0.9600	0.9600	-33.333%	1	1,542	-95.833%
2026-05-14	1.6600	1.6600	1.4400	1.4400	+108.696%	3	1,542	-97.222%
2026-05-12	0.6900	0.6900	0.6900	0.6900	-12.658%	1	1,539	-94.203%
2026-05-08	0.7900	0.7900	0.7900	0.7900	+9.722%	2	1,539	-94.937%
2026-05-07	0.7200	0.7200	0.7200	0.7200	+14.286%	3	1,539	-94.444%
2026-05-06	0.6300	0.6300	0.6300	0.6300	+36.957%	3	1,537	-93.651%
2026-05-01	0.4600	0.4600	0.4600	0.4600	+31.429%	10	1,534	-91.304%
2026-04-30	0.3500	0.3500	0.3500	0.3500	+9.375%	1	1,534	-88.571%
2026-04-28	0.3200	0.3200	0.3200	0.3200	-20.000%	2	1,533	-87.500%
2026-04-27	0.4100	0.4100	0.4000	0.4000	+2.564%	51	1,533	-90.000%
2026-04-24	0.3900	0.3900	0.3800	0.3900	-2.500%	1,004	1,533	-89.744%
2026-04-21	0.4000	0.4000	0.4000	0.4000	0.000%	11	1,120	-90.000%
2026-04-20	0.4000	0.4000	0.4000	0.4000	-4.762%	10	1,120	-90.000%
2026-04-17	0.3300	0.4300	0.3300	0.4200	+23.529%	24	1,118	-90.476%
2026-04-16	0.3100	0.3400	0.3100	0.3400	+30.769%	6	1,119	-88.235%
2026-04-15	0.2300	0.2600	0.2300	0.2600	+36.842%	5	1,120	-84.615%
2026-04-14	0.1900	0.1900	0.1900	0.1900	+18.750%	1	1,120	-78.947%
2026-04-13	0.1600	0.1600	0.1600	0.1600	-5.882%	7	1,120	-75.000%
2026-04-10	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,120	-76.471%
2026-04-09	0.1400	0.1400	0.1400	0.1400	-6.667%	1	1,120	-71.429%
2026-04-08	0.1500	0.1500	0.1500	0.1500	+15.385%	1	1,119	-73.333%
2026-04-02	0.1300	0.1300	0.1300	0.1300	+18.182%	1	1,119	-69.231%
2026-03-25	0.1300	0.1300	0.1100	0.1100	-15.385%	600	1,119	-63.636%
2026-03-24	0.1300	0.1300	0.1300	0.1300	0.000%	10	575	-69.231%
2026-03-17	0.1400	0.1400	0.1300	0.1300	-55.172%	162	585	-69.231%
2026-02-20	0.2900	0.2900	0.2900	0.2900	-6.452%	20	437	-86.207%
2026-02-13	0.3100	0.3100	0.3100	0.3100	-29.545%	1	458	-87.097%
2026-02-12	0.4400	0.4400	0.4400	0.4400	-10.204%	10	458	-90.909%
2026-02-10	0.4900	0.4900	0.4900	0.4900	+16.667%	10	458	-91.837%
2026-02-04	0.4200	0.4200	0.4200	0.4200	-6.667%	14	458	-90.476%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-13.462%	1	458	-91.111%
2026-01-29	0.5100	0.5200	0.5100	0.5200	-23.529%	2	458	-92.308%
2026-01-28	0.6800	0.6800	0.6800	0.6800	+28.302%	2	456	-94.118%
2026-01-26	0.5300	0.5300	0.5300	0.5300	+8.163%	486	456	-92.453%
2026-01-23	0.4900	0.4900	0.4900	0.4900	+13.953%	1	581	-91.837%
2026-01-20	0.4300	0.4300	0.4300	0.4300	-29.508%	1	580	-90.698%
2026-01-16	0.6100	0.6100	0.6100	0.6100	-12.857%	1	579	-93.443%
2026-01-15	0.7000	0.7000	0.7000	0.7000	+22.807%	2	579	-94.286%
2026-01-14	0.5700	0.5700	0.5700	0.5700	-18.571%	2	577	-92.982%
2026-01-13	0.7000	0.7000	0.7000	0.7000	-9.091%	1	575	-94.286%
2026-01-09	0.7600	0.7700	0.7600	0.7700	+10.000%	2	574	-94.805%
2026-01-08	0.7000	0.7000	0.7000	0.7000	-16.667%	2	573	-94.286%
2026-01-07	0.8400	0.8400	0.8400	0.8400	+37.705%	2	573	-95.238%
2026-01-02	0.6100	0.6100	0.6100	0.6100	-22.785%	2	573	-93.443%
2025-12-26	0.7900	0.7900	0.7800	0.7900	+38.596%	12	571	-94.937%
2025-12-19	0.5900	0.5900	0.5700	0.5700	+9.615%	45	559	-92.982%
2025-12-17	0.5200	0.5200	0.5200	0.5200	-49.020%	10	584	-92.308%
2025-12-11	1.0000	1.0200	0.9600	1.0200	-8.108%	38	584	-96.078%
2025-12-05	1.1100	1.1100	1.1100	1.1100	+2.778%	10	548	-96.396%
2025-12-03	1.0100	1.0800	1.0100	1.0800	+6.931%	11	557	-96.296%
2025-11-24	1.0100	1.0100	1.0100	1.0100	+18.824%	49	547	-96.040%
2025-11-20	0.8500	0.8500	0.8500	0.8500	-13.265%	100	498	-95.294%
2025-11-19	1.0300	1.0300	0.9800	0.9800	-21.600%	2	398	-95.918%
2025-11-17	1.2500	1.2500	1.2500	1.2500	-35.233%	100	399	-96.800%
2025-11-11	1.9300	1.9300	1.9300	1.9300	+64.957%	2	299	-97.927%
2025-11-07	1.1700	1.1700	1.1700	1.1700	-22.000%	1	299	-96.581%
2025-11-06	1.5000	1.5000	1.5000	1.5000	-16.667%	50	299	-97.333%
2025-11-04	1.8000	1.8000	1.8000	1.8000	-13.462%	65	249	-97.778%
2025-11-03	2.2100	2.2100	2.0800	2.0800	-1.887%	2	194	-98.077%
2025-10-31	2.1200	2.1200	2.1200	2.1200	+6.000%	2	194	-98.113%
2025-10-30	1.9700	2.1200	1.9700	2.0000	-11.111%	64	194	-98.000%
2025-10-29	2.4000	2.4000	2.2500	2.2500	+4.651%	79	132	-98.222%
2025-10-28	1.8100	2.1500	1.8100	2.1500	+39.610%	52	77	-98.140%
2025-10-27	1.5400	1.5400	1.5400	1.5400	+26.230%	2	25	-97.403%
2025-10-24	1.2200	1.2200	1.2200	1.2200	+8.929%	1	25	-96.721%
2025-10-16	1.2200	1.2200	1.1200	1.1200	+12.000%	11	24	-96.429%
2025-10-10	1.0000	1.0000	1.0000	1.0000	-21.875%	1	18	-96.000%
2025-10-08	1.2800	1.2800	1.2800	1.2800	+19.626%	1	17	-96.875%
2025-10-07	1.0700	1.0700	1.0700	1.0700	-3.604%	1	17	-96.262%
2025-10-06	1.1100	1.1100	1.1100	1.1100	+0.909%	1	17	-96.396%
2025-10-03	1.0600	1.1000	1.0600	1.1000	+32.530%	16	17	-96.364%
2025-09-26	0.8700	0.8700	0.8300	0.8300	0.000%	16	16	-95.181%
2025-09-25	0.8600	0.8600	0.8300	0.8300	0.000%	2	2	-95.181%

.dark-mode .BR1YNg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BR1YNg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C865SPY Sep 18 2026 865.00 Call (SPY260918C00865000)option OPRA

SPY20260918C865
SPY Sep 18 2026 865.00 Call (SPY260918C00865000)
option OPRA