Dark

SPY20260918C870
SPY Sep 18 2026 870.00 Call (SPY260918C00870000)
option OPRA

EOD

Jul 24, 2026

0.0400-33.333%(-0.0200)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.0500	0.0500	0.0400	0.0400	-33.333%	246	1,087	0.000%
2026-07-21	0.0600	0.0700	0.0600	0.0600	0.000%	68	908	-33.333%
2026-07-20	0.0600	0.0600	0.0600	0.0600	0.000%	60	908	-33.333%
2026-07-17	0.0800	0.0800	0.0600	0.0600	-33.333%	8	908	-33.333%
2026-07-16	0.0900	0.0900	0.0900	0.0900	-18.182%	2	911	-55.556%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-8.333%	3	911	-63.636%
2026-07-10	0.1200	0.1200	0.1200	0.1200	0.000%	8	911	-66.667%
2026-07-09	0.1200	0.1200	0.1200	0.1200	-14.286%	1	911	-66.667%
2026-07-07	0.1400	0.1400	0.1400	0.1400	-22.222%	2	911	-71.429%
2026-07-01	0.1800	0.1800	0.1800	0.1800	+5.882%	4	911	-77.778%
2026-06-24	0.1700	0.1700	0.1700	0.1700	-32.000%	2	911	-76.471%
2026-06-22	0.2900	0.2900	0.2500	0.2500	-10.714%	15	911	-84.000%
2026-06-17	0.2800	0.2800	0.2800	0.2800	-17.647%	1	904	-85.714%
2026-06-16	0.4400	0.4400	0.3400	0.3400	-32.000%	2	904	-88.235%
2026-06-15	0.4600	0.6000	0.4600	0.5000	+56.250%	31	891	-92.000%
2026-06-12	0.3500	0.3700	0.3200	0.3200	-5.882%	13	891	-87.500%
2026-06-11	0.3400	0.3400	0.3400	0.3400	+17.241%	2	891	-88.235%
2026-06-10	0.3100	0.3100	0.2900	0.2900	+11.538%	2	889	-86.207%
2026-06-09	0.3900	0.3900	0.2600	0.2600	-27.778%	5	890	-84.615%
2026-06-08	0.3300	0.3600	0.3100	0.3600	+24.138%	11	888	-88.889%
2026-06-05	0.4300	0.4300	0.2900	0.2900	-53.968%	108	885	-86.207%
2026-06-04	0.5200	0.6300	0.5200	0.6300	+8.621%	10	936	-93.651%
2026-06-03	0.7300	0.7300	0.5800	0.5800	-24.675%	29	930	-93.103%
2026-06-02	0.7200	0.7700	0.7200	0.7700	-9.412%	4	913	-94.805%
2026-06-01	0.7200	0.8500	0.6900	0.8500	+7.595%	16	911	-95.294%
2026-05-29	0.9500	0.9700	0.7900	0.7900	-11.236%	207	901	-94.937%
2026-05-28	0.8400	0.8900	0.8400	0.8900	+11.250%	9	830	-95.506%
2026-05-27	0.7900	0.8000	0.7900	0.8000	-11.111%	11	828	-95.000%
2026-05-26	0.9000	0.9000	0.9000	0.9000	+15.385%	1	827	-95.556%
2026-05-22	0.7800	0.7800	0.7800	0.7800	+59.184%	2	827	-94.872%
2026-05-21	0.5300	0.5300	0.4800	0.4900	-10.909%	177	827	-91.837%
2026-05-20	0.4800	0.5500	0.4800	0.5500	+37.500%	3	827	-92.727%
2026-05-19	0.4600	0.4600	0.4000	0.4000	-23.077%	2	904	-90.000%
2026-05-18	0.6400	0.6400	0.4800	0.5200	-37.349%	4	904	-92.308%
2026-05-15	0.8600	0.9000	0.8200	0.8300	-36.154%	207	904	-95.181%
2026-05-14	1.1100	1.4100	1.1100	1.3000	+27.451%	11	794	-96.923%
2026-05-13	0.7100	1.0300	0.7100	1.0200	+29.114%	77	790	-96.078%
2026-05-11	0.8300	0.8400	0.7900	0.7900	+8.219%	31	790	-94.937%
2026-05-08	0.6400	0.7300	0.6400	0.7300	+25.862%	25	753	-94.521%
2026-05-07	0.6600	0.6600	0.5800	0.5800	-12.121%	7	747	-93.103%
2026-05-06	0.6600	0.6600	0.6600	0.6600	+60.976%	4	745	-93.939%
2026-05-01	0.4100	0.4100	0.4100	0.4100	+17.143%	7	743	-90.244%
2026-04-30	0.2900	0.3500	0.2900	0.3500	+45.833%	105	743	-88.571%
2026-04-29	0.2500	0.2500	0.2400	0.2400	-14.286%	2	701	-83.333%
2026-04-28	0.3200	0.3200	0.2800	0.2800	-22.222%	11	702	-85.714%
2026-04-27	0.3500	0.3600	0.3500	0.3600	+20.000%	11	712	-88.889%
2026-04-24	0.3000	0.3000	0.3000	0.3000	+7.143%	10	702	-86.667%
2026-04-23	0.2700	0.2800	0.2700	0.2800	-3.448%	6	702	-85.714%
2026-04-22	0.3100	0.3100	0.2900	0.2900	-21.622%	5	702	-86.207%
2026-04-21	0.3700	0.3700	0.3700	0.3700	+2.778%	2	702	-89.189%
2026-04-20	0.3600	0.3600	0.3600	0.3600	-5.263%	1	702	-88.889%
2026-04-17	0.3200	0.3800	0.3200	0.3800	+90.000%	17	702	-89.474%
2026-04-15	0.2100	0.2100	0.2000	0.2000	+100.000%	20	702	-80.000%
2026-03-25	0.1000	0.1000	0.1000	0.1000	-16.667%	226	692	-60.000%
2026-03-19	0.1200	0.1200	0.1200	0.1200	+9.091%	1	472	-66.667%
2026-03-17	0.1300	0.1300	0.1100	0.1100	-21.429%	166	472	-63.636%
2026-03-13	0.1400	0.1400	0.1400	0.1400	-36.364%	10	374	-71.429%
2026-02-27	0.2200	0.2200	0.2200	0.2200	-18.519%	1	378	-81.818%
2026-02-17	0.2700	0.2700	0.2700	0.2700	+3.846%	3	378	-85.185%
2026-02-13	0.2600	0.2600	0.2600	0.2600	-31.579%	1	375	-84.615%
2026-02-12	0.4200	0.4200	0.3800	0.3800	-7.317%	9	375	-89.474%
2026-02-10	0.4200	0.4200	0.4100	0.4100	0.000%	2	375	-90.244%
2026-02-09	0.4300	0.4300	0.4100	0.4100	+17.143%	3	375	-90.244%
2026-02-06	0.3500	0.3500	0.3500	0.3500	+2.941%	4	376	-88.571%
2026-02-05	0.3500	0.3500	0.3400	0.3400	-40.351%	41	380	-88.235%
2026-01-29	0.5700	0.5700	0.5700	0.5700	-3.390%	10	403	-92.982%
2026-01-27	0.5600	0.5900	0.5600	0.5900	+18.000%	10	403	-93.220%
2026-01-26	0.5000	0.5000	0.5000	0.5000	+31.579%	2	394	-92.000%
2026-01-21	0.3900	0.3900	0.3800	0.3800	-28.302%	29	392	-89.474%
2026-01-16	0.5300	0.5300	0.5300	0.5300	-11.667%	1	371	-92.453%
2026-01-15	0.6200	0.6200	0.6000	0.6000	+17.647%	9	371	-93.333%
2026-01-14	0.5100	0.5100	0.5100	0.5100	-17.742%	1	370	-92.157%
2026-01-08	0.6200	0.6200	0.6200	0.6200	-12.676%	8	370	-93.548%
2026-01-06	0.6500	0.7100	0.6500	0.7100	+10.938%	4	378	-94.366%
2026-01-05	0.6400	0.6400	0.6400	0.6400	+8.475%	5	380	-93.750%
2025-12-31	0.5900	0.5900	0.5900	0.5900	-4.839%	2	380	-93.220%
2025-12-29	0.6200	0.6200	0.6200	0.6200	-1.587%	13	380	-93.548%
2025-12-24	0.6300	0.6300	0.6300	0.6300	+1.613%	5	378	-93.651%
2025-12-23	0.6000	0.6200	0.6000	0.6200	+24.000%	2	378	-93.548%
2025-12-19	0.5000	0.5000	0.5000	0.5000	+8.696%	30	379	-92.000%
2025-12-17	0.4600	0.4600	0.4600	0.4600	-19.298%	291	379	-91.304%
2025-12-16	0.5700	0.5700	0.5700	0.5700	-33.721%	2	125	-92.982%
2025-12-11	0.8600	0.8600	0.8600	0.8600	-7.527%	1	123	-95.349%
2025-12-10	0.9400	0.9400	0.9300	0.9300	+5.682%	31	124	-95.699%
2025-12-08	0.9800	0.9800	0.8800	0.8800	-10.204%	20	95	-95.455%
2025-12-03	0.9000	0.9800	0.9000	0.9800	-10.909%	3	77	-95.918%
2025-11-26	1.1000	1.1000	1.1000	1.1000	+27.907%	2	76	-96.364%
2025-11-25	0.8600	0.8600	0.8600	0.8600	-16.505%	4	76	-95.349%
2025-11-17	1.1300	1.1300	1.0200	1.0300	-14.167%	5	76	-96.117%
2025-11-14	1.2000	1.2000	1.2000	1.2000	-12.409%	1	81	-96.667%
2025-11-13	1.5500	1.5500	1.3700	1.3700	-20.349%	5	80	-97.080%
2025-11-12	1.8300	1.8300	1.7200	1.7200	+70.297%	40	79	-97.674%
2025-11-07	1.0300	1.0300	1.0100	1.0100	-13.675%	2	82	-96.040%
2025-11-06	1.3000	1.3000	1.1300	1.1700	-21.477%	14	82	-96.581%
2025-11-05	1.4900	1.5300	1.4600	1.4900	-11.310%	13	70	-97.315%
2025-11-04	1.6800	1.6800	1.6800	1.6800	-12.042%	1	62	-97.619%
2025-11-03	1.9200	1.9200	1.9100	1.9100	-1.546%	3	60	-97.906%
2025-10-31	1.8700	1.9400	1.8700	1.9400	+12.791%	8	60	-97.938%
2025-10-30	1.7600	1.7600	1.7200	1.7200	-20.370%	3	52	-97.674%
2025-10-29	2.0500	2.1700	2.0500	2.1600	+30.909%	16	50	-98.148%
2025-10-28	1.6400	1.6500	1.6400	1.6500	+20.438%	14	61	-97.576%
2025-10-27	1.3700	1.3700	1.3700	1.3700	+35.644%	2	59	-97.080%
2025-10-20	1.0100	1.0100	1.0100	1.0100	+4.124%	1	59	-96.040%
2025-10-14	0.9700	0.9700	0.9700	0.9700	-12.613%	1	58	-95.876%
2025-10-08	1.1100	1.1100	1.1100	1.1100	+13.265%	1	57	-96.396%
2025-10-03	0.9600	1.0200	0.9600	0.9800	+25.641%	28	58	-95.918%
2025-10-01	0.7800	0.7800	0.7800	0.7800	0.000%	3	60	-94.872%
2025-09-26	0.7800	0.7800	0.7800	0.7800	-2.500%	1	63	-94.872%
2025-09-25	0.7700	0.8000	0.7700	0.8000	-6.977%	28	62	-95.000%
2025-09-24	0.8900	0.8900	0.8600	0.8600	-14.000%	2	34	-95.349%
2025-09-23	1.0000	1.0000	1.0000	1.0000	+7.527%	10	34	-96.000%
2025-09-22	0.8600	0.9300	0.8600	0.9300	+4.494%	12	34	-95.699%
2025-09-19	0.7900	0.8900	0.7900	0.8900	+11.250%	23	39	-95.506%
2025-09-18	0.7600	0.8000	0.7600	0.8000	+9.589%	16	20	-95.000%
2025-09-17	0.7300	0.7300	0.7300	0.7300	+12.308%	1	33	-94.521%
2025-09-11	0.6500	0.6500	0.6500	0.6500	+22.642%	1	32	-93.846%
2025-09-10	0.5300	0.5300	0.5300	0.5300	+12.766%	3	31	-92.453%
2025-09-08	0.4700	0.4800	0.4700	0.4700	-9.615%	14	29	-91.489%
2025-09-04	0.5200	0.5200	0.5200	0.5200	-1.887%	2	29	-92.308%
2025-08-25	0.5300	0.5300	0.5300	0.5300	-17.188%	2	29	-92.453%
2025-08-14	0.6400	0.6400	0.6400	0.6400	+33.333%	1	27	-93.750%
2025-08-11	0.4900	0.5000	0.4800	0.4800	+14.286%	3	27	-91.667%
2025-08-06	0.4200	0.4200	0.4200	0.4200	-20.755%	3	26	-90.476%
2025-07-21	0.5300	0.5300	0.5300	0.5300	+8.163%	4	26	-92.453%
2025-07-16	0.4900	0.4900	0.4900	0.4900	-15.517%	2	22	-91.837%
2025-07-10	0.5800	0.5800	0.5800	0.5800	0.000%	1	22	-93.103%
2025-07-07	0.5800	0.5800	0.5800	0.5800	+41.463%	2	21	-93.103%
2025-07-01	0.4100	0.4100	0.4100	0.4100	-2.381%	5	19	-90.244%
2025-06-30	0.4200	0.4200	0.4200	0.4200	+40.000%	5	19	-90.476%
2025-06-25	0.3200	0.3200	0.3000	0.3000	+20.000%	14	14	-86.667%
2025-06-18	0.2500	0.2500	0.2500	0.2500	0.000%	1	0	-84.000%

.dark-mode .C0WzMZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0WzMZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C870SPY Sep 18 2026 870.00 Call (SPY260918C00870000)option OPRA

SPY20260918C870
SPY Sep 18 2026 870.00 Call (SPY260918C00870000)
option OPRA