Dark

SPY20260918C880
SPY Sep 18 2026 880.00 Call (SPY260918C00880000)
option OPRA

EOD

Sep 4, 2026

0.0100-50.000%(-0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0100	0.0100	0.0100	0.0100	-50.000%	24	6,265	0.000%
2026-08-27	0.0200	0.0200	0.0200	0.0200	+100.000%	2	6,265	-50.000%
2026-08-26	0.0100	0.0100	0.0100	0.0100	-50.000%	55	6,265	0.000%
2026-08-25	0.0200	0.0200	0.0200	0.0200	0.000%	289	6,265	-50.000%
2026-08-24	0.0200	0.0200	0.0200	0.0200	0.000%	76	6,169	-50.000%
2026-08-20	0.0200	0.0200	0.0200	0.0200	0.000%	200	6,169	-50.000%
2026-08-19	0.0200	0.0200	0.0200	0.0200	0.000%	26	6,102	-50.000%
2026-08-18	0.0100	0.0200	0.0100	0.0200	-33.333%	13	6,104	-50.000%
2026-08-17	0.0300	0.0300	0.0200	0.0300	0.000%	14	6,106	-66.667%
2026-08-14	0.0400	0.0400	0.0300	0.0300	-50.000%	1,045	6,099	-66.667%
2026-08-13	0.0500	0.0600	0.0500	0.0600	+20.000%	5	5,999	-83.333%
2026-08-12	0.0600	0.0600	0.0500	0.0500	0.000%	364	5,997	-80.000%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-16.667%	1	6,007	-80.000%
2026-08-06	0.0500	0.0600	0.0500	0.0600	-14.286%	2	6,008	-83.333%
2026-08-05	0.2400	0.2400	0.0700	0.0700	-58.824%	74	6,008	-85.714%
2026-08-04	0.1000	0.1700	0.1000	0.1700	+183.333%	158	5,963	-94.118%
2026-08-03	0.0600	0.0600	0.0600	0.0600	+50.000%	527	6,074	-83.333%
2026-07-31	0.0300	0.0400	0.0300	0.0400	0.000%	44	6,110	-75.000%
2026-07-29	0.0400	0.0400	0.0400	0.0400	0.000%	240	6,142	-75.000%
2026-07-27	0.0400	0.0400	0.0300	0.0400	0.000%	44	6,106	-75.000%
2026-07-24	0.0400	0.0400	0.0400	0.0400	0.000%	4	6,126	-75.000%
2026-07-23	0.0400	0.0400	0.0400	0.0400	-33.333%	140	6,130	-75.000%
2026-07-21	0.0600	0.0600	0.0600	0.0600	+20.000%	1	6,132	-83.333%
2026-07-17	0.0500	0.0500	0.0500	0.0500	-37.500%	129	6,133	-80.000%
2026-07-16	0.0800	0.0800	0.0800	0.0800	-11.111%	4	6,124	-87.500%
2026-07-15	0.0900	0.0900	0.0900	0.0900	+12.500%	24	6,124	-88.889%
2026-07-14	0.0800	0.0800	0.0800	0.0800	0.000%	1	6,124	-87.500%
2026-07-13	0.0900	0.0900	0.0800	0.0800	-11.111%	5	6,123	-87.500%
2026-07-10	0.1000	0.1000	0.0900	0.0900	-10.000%	2	6,119	-88.889%
2026-07-09	0.0900	0.1000	0.0900	0.1000	+11.111%	2	6,120	-90.000%
2026-07-08	0.0900	0.0900	0.0900	0.0900	-10.000%	4	6,118	-88.889%
2026-07-07	0.1000	0.1000	0.1000	0.1000	0.000%	4	6,118	-90.000%
2026-07-02	0.1300	0.1300	0.0900	0.1000	-23.077%	204	5,926	-90.000%
2026-07-01	0.1300	0.1300	0.1300	0.1300	-7.143%	20	5,926	-92.308%
2026-06-30	0.1400	0.1400	0.1400	0.1400	+16.667%	1	5,906	-92.857%
2026-06-29	0.1200	0.1200	0.1200	0.1200	+33.333%	12	5,906	-91.667%
2026-06-26	0.1100	0.1100	0.0900	0.0900	-25.000%	3	5,906	-88.889%
2026-06-25	0.1200	0.1200	0.1200	0.1200	+20.000%	1	5,906	-91.667%
2026-06-24	0.1200	0.1300	0.1000	0.1000	-16.667%	55	5,906	-90.000%
2026-06-23	0.1300	0.1300	0.1200	0.1200	-20.000%	25	5,907	-91.667%
2026-06-22	0.1500	0.1500	0.1500	0.1500	-34.783%	2	5,906	-93.333%
2026-06-18	0.2400	0.2500	0.2100	0.2300	+21.053%	14	5,901	-95.652%
2026-06-17	0.2600	0.2600	0.1900	0.1900	-40.625%	6	5,901	-94.737%
2026-06-16	0.3500	0.3500	0.3200	0.3200	-20.000%	561	5,901	-96.875%
2026-06-15	0.3800	0.4600	0.3800	0.4000	+60.000%	116	5,926	-97.500%
2026-06-12	0.3000	0.3000	0.2500	0.2500	+13.636%	23	5,926	-96.000%
2026-06-11	0.2200	0.2200	0.2200	0.2200	+10.000%	1	5,926	-95.455%
2026-06-10	0.2300	0.2300	0.2000	0.2000	-4.762%	7	5,925	-95.000%
2026-06-09	0.2100	0.2100	0.2100	0.2100	-4.545%	8	5,924	-95.238%
2026-06-08	0.2700	0.2700	0.2200	0.2200	-8.333%	561	5,918	-95.455%
2026-06-05	0.3400	0.3400	0.2300	0.2400	-40.000%	147	5,528	-95.833%
2026-06-04	0.3700	0.4000	0.3600	0.4000	-4.762%	24	5,548	-97.500%
2026-06-03	0.4800	0.4800	0.4200	0.4200	-27.586%	153	5,544	-97.619%
2026-06-01	0.5900	0.5900	0.5800	0.5800	+7.407%	7	5,641	-98.276%
2026-05-29	0.5900	0.6100	0.5400	0.5400	-18.182%	12	5,638	-98.148%
2026-05-28	0.5500	0.6600	0.5500	0.6600	+17.857%	15	5,634	-98.485%
2026-05-27	0.5600	0.5600	0.5600	0.5600	-11.111%	80	5,644	-98.214%
2026-05-26	0.5900	0.6900	0.5900	0.6300	+21.154%	28	5,564	-98.413%
2026-05-22	0.5700	0.5700	0.5200	0.5200	+15.556%	7	5,626	-98.077%
2026-05-21	0.3800	0.4500	0.3800	0.4500	-4.255%	47	5,580	-97.778%
2026-05-20	0.3300	0.4700	0.3300	0.4700	+56.667%	154	5,580	-97.872%
2026-05-19	0.3400	0.3400	0.3000	0.3000	-18.919%	7	5,485	-96.667%
2026-05-18	0.4900	0.4900	0.3600	0.3700	-41.270%	136	5,485	-97.297%
2026-05-15	0.6900	0.6900	0.6300	0.6300	-30.769%	21	5,485	-98.413%
2026-05-14	0.8600	1.0000	0.8600	0.9100	+22.973%	9	5,504	-98.901%
2026-05-13	0.6000	0.7800	0.6000	0.7400	+72.093%	46	5,500	-98.649%
2026-05-12	0.4600	0.4600	0.4300	0.4300	-32.813%	258	5,500	-97.674%
2026-05-11	0.5500	0.6400	0.5500	0.6400	+25.490%	307	5,500	-98.438%
2026-05-08	0.4300	0.5400	0.4300	0.5100	+41.667%	5	5,208	-98.039%
2026-05-07	0.4500	0.4500	0.3600	0.3600	-26.531%	112	5,204	-97.222%
2026-05-06	0.3800	0.4900	0.3800	0.4900	+81.481%	99	5,108	-97.959%
2026-05-05	0.2600	0.2700	0.2600	0.2700	+8.000%	2	5,134	-96.296%
2026-05-04	0.2500	0.2500	0.2500	0.2500	-13.793%	3	5,132	-96.000%
2026-05-01	0.2900	0.2900	0.2900	0.2900	+26.087%	50	5,121	-96.552%
2026-04-30	0.2300	0.2300	0.2300	0.2300	-11.538%	6	5,121	-95.652%
2026-04-24	0.2700	0.2700	0.2600	0.2600	+18.182%	68	5,121	-96.154%
2026-04-23	0.2200	0.2200	0.2200	0.2200	-8.333%	1,000	5,128	-95.455%
2026-04-22	0.2400	0.2400	0.2400	0.2400	-20.000%	1	5,421	-95.833%
2026-04-21	0.3000	0.3000	0.3000	0.3000	+7.143%	1	5,422	-96.667%
2026-04-20	0.2800	0.2800	0.2800	0.2800	-12.500%	1	5,422	-96.429%
2026-04-17	0.3000	0.3400	0.3000	0.3200	+33.333%	412	5,422	-96.875%
2026-04-16	0.2400	0.2400	0.2400	0.2400	+26.316%	42	5,577	-95.833%
2026-04-15	0.1800	0.1900	0.1700	0.1900	+18.750%	1,061	5,619	-94.737%
2026-04-14	0.1300	0.1600	0.1300	0.1600	+45.455%	709	4,630	-93.750%
2026-04-13	0.1100	0.1100	0.1100	0.1100	-8.333%	50	5,215	-90.909%
2026-04-09	0.1100	0.1200	0.1100	0.1200	0.000%	105	5,265	-91.667%
2026-04-01	0.1200	0.1200	0.1000	0.1200	+50.000%	251	5,369	-91.667%
2026-03-26	0.0900	0.0900	0.0800	0.0800	-27.273%	201	5,598	-87.500%
2026-03-24	0.1100	0.1100	0.1100	0.1100	+10.000%	4	5,727	-90.909%
2026-03-17	0.1200	0.1200	0.1000	0.1000	-28.571%	209	5,723	-90.000%
2026-03-16	0.1400	0.1400	0.1400	0.1400	-12.500%	1	5,626	-92.857%
2026-03-09	0.1200	0.1600	0.1200	0.1600	+14.286%	4	5,625	-93.750%
2026-03-06	0.1400	0.1400	0.1400	0.1400	-12.500%	1	5,625	-92.857%
2026-03-05	0.1600	0.1600	0.1600	0.1600	+14.286%	50	5,626	-93.750%
2026-03-04	0.1600	0.1600	0.1400	0.1400	-6.667%	420	5,576	-92.857%
2026-03-03	0.1500	0.1500	0.1500	0.1500	-16.667%	3	5,831	-93.333%
2026-02-27	0.1800	0.1800	0.1800	0.1800	-14.286%	15	5,828	-94.444%
2026-02-26	0.2100	0.2100	0.2100	0.2100	-4.545%	10	5,828	-95.238%
2026-02-13	0.1900	0.2300	0.1900	0.2200	-15.385%	61	5,774	-95.455%
2026-02-12	0.2600	0.2600	0.2600	0.2600	-13.333%	5	5,774	-96.154%
2026-02-11	0.3000	0.3000	0.3000	0.3000	-6.250%	1	5,774	-96.667%
2026-02-09	0.3200	0.3200	0.3200	0.3200	+10.345%	1	5,775	-96.875%
2026-02-06	0.2900	0.2900	0.2900	0.2900	+7.407%	10	5,776	-96.552%
2026-02-05	0.3100	0.3100	0.2500	0.2700	-3.571%	20	5,766	-96.296%
2026-02-03	0.2800	0.2800	0.2800	0.2800	-22.222%	2	5,760	-96.429%
2026-02-02	0.3600	0.3600	0.3600	0.3600	0.000%	3	5,762	-97.222%
2026-01-30	0.3600	0.3600	0.3600	0.3600	-2.703%	9	5,759	-97.222%
2026-01-29	0.3500	0.3700	0.3500	0.3700	-19.565%	25	5,752	-97.297%
2026-01-27	0.4600	0.4600	0.4600	0.4600	+39.394%	50	5,731	-97.826%
2026-01-23	0.3300	0.3300	0.3300	0.3300	+6.452%	100	5,681	-96.970%
2026-01-21	0.2900	0.3100	0.2900	0.3100	+19.231%	56	5,581	-96.774%
2026-01-20	0.3000	0.3000	0.2600	0.2600	-35.000%	103	5,525	-96.154%
2026-01-16	0.4100	0.4100	0.4000	0.4000	-13.043%	2	5,523	-97.500%
2026-01-15	0.4600	0.4600	0.4600	0.4600	+21.053%	2	5,523	-97.826%
2026-01-14	0.4000	0.4000	0.3800	0.3800	-19.149%	6	5,523	-97.368%
2026-01-13	0.4700	0.4700	0.4700	0.4700	-7.843%	1	5,518	-97.872%
2026-01-12	0.5000	0.5200	0.5000	0.5100	+10.870%	8	5,517	-98.039%
2026-01-08	0.4800	0.4800	0.4600	0.4600	-23.333%	2,818	5,515	-97.826%
2026-01-07	0.5600	0.6000	0.5600	0.6000	+11.111%	42	6,244	-98.333%
2026-01-06	0.5100	0.5400	0.5000	0.5400	+10.204%	43	6,204	-98.148%
2026-01-05	0.4600	0.5000	0.4600	0.4900	+19.512%	34	6,179	-97.959%
2026-01-02	0.4400	0.4400	0.4000	0.4100	-16.327%	13	6,155	-97.561%
2025-12-30	0.4800	0.4900	0.4800	0.4900	+2.083%	4	6,163	-97.959%
2025-12-29	0.4900	0.4900	0.4800	0.4800	-7.692%	2	6,159	-97.917%
2025-12-26	0.5200	0.5200	0.5200	0.5200	-3.704%	7	6,160	-98.077%
2025-12-24	0.5400	0.5400	0.5400	0.5400	+12.500%	1	6,166	-98.148%
2025-12-23	0.4700	0.4900	0.4700	0.4800	+9.091%	689	6,166	-97.917%
2025-12-22	0.4000	0.4400	0.4000	0.4400	+10.000%	2	6,670	-97.727%
2025-12-19	0.4100	0.4100	0.4000	0.4000	0.000%	156	6,671	-97.500%
2025-12-18	0.4400	0.4400	0.4000	0.4000	+11.111%	2	6,537	-97.500%
2025-12-17	0.3800	0.3800	0.3600	0.3600	-18.182%	26	6,537	-97.222%
2025-12-16	0.4100	0.4400	0.4100	0.4400	-12.000%	32	6,511	-97.727%
2025-12-15	0.5600	0.5600	0.5000	0.5000	-1.961%	4	6,518	-98.000%
2025-12-12	0.6400	0.6400	0.5100	0.5100	-26.087%	130	6,517	-98.039%
2025-12-11	0.6900	0.6900	0.6900	0.6900	-6.757%	1	6,491	-98.551%
2025-12-10	0.7200	0.7400	0.7200	0.7400	+8.824%	6	6,490	-98.649%
2025-12-09	0.6800	0.6800	0.6800	0.6800	-2.857%	1	6,488	-98.529%
2025-12-08	0.7000	0.7000	0.7000	0.7000	-9.091%	2	6,488	-98.571%
2025-12-05	0.7700	0.7700	0.7700	0.7700	+2.667%	1	6,490	-98.701%
2025-12-04	0.7500	0.7500	0.7500	0.7500	-3.846%	1	6,489	-98.667%
2025-12-03	0.7200	0.7800	0.7200	0.7800	+2.632%	18	6,489	-98.718%
2025-12-02	0.7500	0.7600	0.7400	0.7600	+2.703%	13	6,492	-98.684%
2025-12-01	0.7800	0.7800	0.7400	0.7400	-16.854%	71	6,495	-98.649%
2025-11-26	0.8300	0.8900	0.8300	0.8900	+21.918%	2	6,434	-98.876%
2025-11-24	0.7000	0.7300	0.6900	0.7300	+7.353%	199	6,434	-98.630%
2025-11-21	0.6700	0.7100	0.6200	0.6800	+7.937%	276	6,268	-98.529%
2025-11-20	0.6800	0.6800	0.6300	0.6300	-13.699%	3	6,033	-98.413%
2025-11-19	0.7600	0.8100	0.7300	0.7300	-2.667%	465	6,033	-98.630%
2025-11-18	0.7700	0.7700	0.7500	0.7500	-8.537%	4	5,705	-98.667%
2025-11-17	0.8200	0.8200	0.8200	0.8200	-14.583%	1	5,708	-98.780%
2025-11-14	0.9600	0.9600	0.9600	0.9600	-12.727%	5	5,709	-98.958%
2025-11-13	1.1400	1.1400	1.1000	1.1000	-21.986%	5	5,709	-99.091%
2025-11-12	1.4800	1.4800	1.3800	1.4100	+3.676%	54	5,709	-99.291%
2025-11-11	1.1800	1.3800	1.1800	1.3600	+11.475%	1,009	5,710	-99.265%
2025-11-10	1.0500	1.2200	1.0500	1.2200	+32.609%	194	5,710	-99.180%
2025-11-07	0.8300	0.9200	0.7400	0.9200	-4.167%	1,074	5,523	-98.913%
2025-11-06	1.0800	1.0800	0.9400	0.9600	-18.644%	128	4,715	-98.958%
2025-11-05	1.1800	1.1800	1.1800	1.1800	-6.349%	1	4,591	-99.153%
2025-11-04	1.3400	1.3400	1.2600	1.2600	-17.647%	6	4,590	-99.206%
2025-11-03	1.5900	1.5900	1.5300	1.5300	-1.290%	123	4,486	-99.346%
2025-10-31	1.5200	1.6300	1.5200	1.5500	+12.319%	431	4,486	-99.355%
2025-10-30	1.4300	1.4900	1.3800	1.3800	-18.824%	47	4,169	-99.275%
2025-10-29	1.7100	1.7200	1.5700	1.7000	+8.280%	21	4,129	-99.412%
2025-10-28	1.3400	1.6600	1.3400	1.5700	+26.613%	2,922	4,134	-99.363%
2025-10-27	1.0100	1.2400	1.0100	1.2400	+61.039%	41	2,894	-99.194%
2025-10-23	0.7700	0.7700	0.7700	0.7700	-2.532%	10	2,894	-98.701%
2025-10-22	0.8300	0.8300	0.7900	0.7900	-3.659%	2	2,904	-98.734%
2025-10-21	0.8200	0.8200	0.8200	0.8200	-3.529%	5	2,902	-98.780%
2025-10-20	0.8500	0.8500	0.8500	0.8500	+13.333%	1	2,907	-98.824%
2025-10-17	0.7500	0.7500	0.7300	0.7500	-9.639%	257	2,906	-98.667%
2025-10-16	0.8800	0.8900	0.8300	0.8300	-5.682%	52	2,751	-98.795%
2025-10-15	0.8100	0.8800	0.8100	0.8800	+17.333%	9	2,699	-98.864%
2025-10-14	0.7500	0.7500	0.7500	0.7500	0.000%	101	2,708	-98.667%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+7.143%	3	2,607	-98.667%
2025-10-10	0.7600	0.7600	0.6800	0.7000	-22.222%	10	2,604	-98.571%
2025-10-09	0.9200	0.9200	0.9000	0.9000	0.000%	61	2,594	-98.889%
2025-10-08	0.9000	0.9000	0.9000	0.9000	+7.143%	3	2,533	-98.889%
2025-10-07	0.8400	0.8400	0.8400	0.8400	+7.692%	5	2,531	-98.810%
2025-10-06	0.7800	0.7800	0.7800	0.7800	-3.704%	89	2,531	-98.718%
2025-10-03	0.8100	0.8100	0.8100	0.8100	+22.727%	50	2,443	-98.765%
2025-10-01	0.6200	0.6600	0.6200	0.6600	+8.197%	12	2,493	-98.485%
2025-09-30	0.6100	0.6100	0.6100	0.6100	-6.154%	1	2,481	-98.361%
2025-09-29	0.6500	0.6500	0.6500	0.6500	+4.839%	1	2,481	-98.462%
2025-09-26	0.6200	0.6200	0.6200	0.6200	0.000%	1	2,482	-98.387%
2025-09-25	0.6100	0.6200	0.6100	0.6200	-19.481%	36	2,481	-98.387%
2025-09-24	0.7700	0.7700	0.7700	0.7700	+2.667%	20	2,445	-98.701%
2025-09-23	0.8300	0.8300	0.7500	0.7500	-8.537%	21	2,425	-98.667%
2025-09-22	0.7100	0.8200	0.7100	0.8200	+26.154%	17	2,430	-98.780%
2025-09-18	0.6400	0.6500	0.6400	0.6500	+30.000%	13	2,415	-98.462%
2025-09-12	0.5000	0.5000	0.5000	0.5000	+13.636%	10	2,415	-98.000%
2025-09-10	0.4400	0.4400	0.4400	0.4400	+7.317%	10	2,425	-97.727%
2025-09-08	0.4100	0.4100	0.4100	0.4100	-6.818%	1	2,425	-97.561%
2025-09-04	0.4400	0.4400	0.4400	0.4400	+22.222%	10	2,424	-97.727%
2025-09-02	0.3600	0.3600	0.3600	0.3600	-21.739%	3	2,414	-97.222%
2025-08-27	0.4600	0.4600	0.4600	0.4600	+15.000%	1	2,411	-97.826%
2025-08-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	2,410	-97.500%
2025-08-21	0.4000	0.4000	0.4000	0.4000	-2.439%	2	2,410	-97.500%
2025-08-20	0.4100	0.4100	0.4100	0.4100	-21.154%	1	2,408	-97.561%
2025-08-14	0.5200	0.5200	0.5200	0.5200	+6.122%	5	2,407	-98.077%
2025-08-13	0.5200	0.5200	0.4900	0.4900	+44.118%	6	2,412	-97.959%
2025-08-06	0.3100	0.3400	0.3100	0.3400	-26.087%	3	2,406	-97.059%
2025-07-31	0.4600	0.4600	0.4600	0.4600	+12.195%	1	2,406	-97.826%
2025-07-30	0.4100	0.4100	0.4100	0.4100	-10.870%	10	2,405	-97.561%
2025-07-28	0.4600	0.4600	0.4600	0.4600	+6.977%	2	2,395	-97.826%
2025-07-16	0.4300	0.4300	0.4300	0.4300	+2.381%	1	2,393	-97.674%
2025-07-15	0.4200	0.4200	0.4200	0.4200	-4.545%	1	2,392	-97.619%
2025-07-14	0.4400	0.4400	0.4400	0.4400	+46.667%	5	2,392	-97.727%
2025-06-26	0.2600	0.3000	0.2600	0.3000	+30.435%	2	2,387	-96.667%
2025-06-24	0.2300	0.2500	0.2300	0.2300	0.000%	2,400	2,387	-95.652%

.dark-mode .rCTqQV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rCTqQV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C880SPY Sep 18 2026 880.00 Call (SPY260918C00880000)option OPRA

SPY20260918C880
SPY Sep 18 2026 880.00 Call (SPY260918C00880000)
option OPRA