Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
Sep 11, 2026 4:00:00 PM EDT
764.19USD+0.839%(+6.36)45,512,741
0.00Bid   0.00Ask   0.00Spread
Pre-market
Sep 11, 2026 9:29:59 AM EDT
764.48USD+0.878%(+6.65)1,399,830
After-hours
Sep 11, 2026 4:59:30 PM EDT
764.31USD+0.016%(+0.12)1,664,134
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 11, 2026Sep 14, 2026Sep 15, 2026Sep 16, 2026Sep 17, 2026Sep 18, 2026Sep 21, 2026Sep 22, 2026Sep 23, 2026Sep 24, 2026Sep 25, 2026Sep 30, 2026Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 2027Jan 29, 2027Feb 26, 2027Mar 19, 2027Mar 31, 2027Jun 17, 2027Jun 30, 2027Sep 17, 2027Dec 17, 2027Jan 21, 2028Jun 16, 2028Dec 15, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
343,632769,380111,6223,683,163


SPY Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 18, 2026 Exp. - Max Pain @ $755.00

Puts
Calls


SPY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.010.00%48,57009-10SPY260918C01000000
995 C0.02+100.00%13,86508-13SPY260918C00995000
990 C0.01-50.00%1217,22408-13SPY260918C00990000
985 C0.02-33.33%12,92708-06SPY260918C00985000
980 C0.01-75.00%14,17308-06SPY260918C00980000
975 C0.02+100.00%7,0348,63208-04SPY260918C00975000
970 C0.01-50.00%103,68808-14SPY260918C00970000
965 C0.010.00%13,22208-14SPY260918C00965000
960 C0.010.00%152,17708-19SPY260918C00960000
955 C0.030.00%2773,25308-04SPY260918C00955000
950 C0.010.00%113,02609-10SPY260918C00950000
945 C0.010.00%403,73608-20SPY260918C00945000
940 C0.010.00%8173,66108-25SPY260918C00940000
935 C0.010.00%1,4392,71308-21SPY260918C00935000
930 C0.01-50.00%2026,43608-25SPY260918C00930000
925 C0.010.00%49014,02008-25SPY260918C00925000
920 C0.01-66.67%55,52708-26SPY260918C00920000
915 C0.010.00%15,51508-26SPY260918C00915000
910 C0.010.00%503,19708-26SPY260918C00910000
905 C0.01-50.00%44,04908-26SPY260918C00905000
900 C0.010.00%116,70309-09SPY260918C00900000
895 C0.02-33.33%108,57808-14SPY260918C00895000
890 C0.01-50.00%3,3833,26608-28SPY260918C00890000
885 C0.010.00%26,15409-08SPY260918C00885000
880 C0.01-50.00%246,26509-04SPY260918C00880000
875 C0.010.00%54,63109-10SPY260918C00875000
870 C0.010.00%221,30709-10SPY260918C00870000
865 C0.02+100.00%163,65909-10SPY260918C00865000
860 C0.010.00%45,13409-09SPY260918C00860000
855 C0.02+100.00%23,42709-09SPY260918C00855000
850 C0.02+100.00%29,50409-10SPY260918C00850000
845 C0.02-33.33%1611,04109-04SPY260918C00845000
840 C0.020.00%35,53409-04SPY260918C00840000
835 C0.01-50.00%14,87209-09SPY260918C00835000
830 C0.01-50.00%112,51609-10SPY260918C00830000
825 C0.010.00%3521,30409-10SPY260918C00825000
824 C0.020.00%1,00018,67209-10SPY260918C00824000
823 C0.03+50.00%1,00018,93309-10SPY260918C00823000
822 C0.02-33.33%11,63309-09SPY260918C00822000
821 C0.03-40.00%15180209-04SPY260918C00821000
820 C0.01-66.67%1732,59409-10SPY260918C00820000
819 C0.020.00%185209-09SPY260918C00819000
818 C0.030.00%73,26609-09SPY260918C00818000
817 C0.030.00%2677509-09SPY260918C00817000
816 C0.03-57.14%381,59509-08SPY260918C00816000
815 C0.020.00%7813,64709-10SPY260918C00815000
814 C0.030.00%301,06109-08SPY260918C00814000
813 C0.02-33.33%1564,26509-09SPY260918C00813000
812 C0.030.00%11,06509-09SPY260918C00812000
811 C0.02-33.33%4295509-10SPY260918C00811000
810 C0.030.00%1378,57509-10SPY260918C00810000
809 C0.02-33.33%131,66009-10SPY260918C00809000
808 C0.02-50.00%21,07409-10SPY260918C00808000
807 C0.02-33.33%61,27409-10SPY260918C00807000
806 C0.030.00%52,00109-10SPY260918C00806000
805 C0.030.00%3178,52209-10SPY260918C00805000
804 C0.020.00%22,39609-10SPY260918C00804000
803 C0.02-50.00%35,33509-10SPY260918C00803000
802 C0.02-33.33%71,79209-10SPY260918C00802000
801 C0.02-50.00%424,36609-10SPY260918C00801000
800 C0.030.00%74826,34109-10SPY260918C00800000
799 C0.03-25.00%1554,89309-10SPY260918C00799000
798 C0.02-33.33%1844,02809-10SPY260918C00798000
797 C0.03-25.00%532,09509-10SPY260918C00797000
796 C0.02-50.00%984,58209-10SPY260918C00796000
795 C0.04-20.00%67613,62409-10SPY260918C00795000
794 C0.03-50.00%923,67209-10SPY260918C00794000
793 C0.04-33.33%33411,12609-10SPY260918C00793000
792 C0.03-50.00%2301,97709-10SPY260918C00792000
791 C0.05-28.57%2482,53109-10SPY260918C00791000
790 C0.05-50.00%1,94859,24009-10SPY260918C00790000
789 C0.05-54.55%3245,02509-10SPY260918C00789000
788 C0.06-50.00%3922,39309-10SPY260918C00788000
787 C0.06-62.50%6052,83509-10SPY260918C00787000
786 C0.08-57.89%3122,36309-10SPY260918C00786000
785 C0.11-50.00%2,14320,86809-10SPY260918C00785000
784 C0.11-62.07%1,3534,35909-10SPY260918C00784000
783 C0.15-53.13%6663,22109-10SPY260918C00783000
782 C0.16-60.00%1,3557,35309-10SPY260918C00782000
781 C0.23-53.06%2,2413,46009-10SPY260918C00781000
780 C0.27-54.24%6,10932,06709-10SPY260918C00780000
779 C0.35-50.70%1,13441,63309-10SPY260918C00779000
778 C0.41-51.19%1,5343,80109-10SPY260918C00778000
777 C0.52-46.94%2,9675,26509-10SPY260918C00777000
776 C0.62-47.46%2,6993,96909-10SPY260918C00776000
775 C0.75-46.43%30,20247,09009-10SPY260918C00775000
774 C0.91-43.48%3,1934,63709-10SPY260918C00774000
773 C1.08-43.16%2,2664,37609-10SPY260918C00773000
772 C1.27-42.01%1,7393,38209-10SPY260918C00772000
771 C1.51-38.37%1,5023,77209-10SPY260918C00771000
770 C1.77-38.11%17,38824,12509-10SPY260918C00770000
769 C2.06-37.95%1,8684,38809-10SPY260918C00769000
768 C2.22-39.67%2,2144,20709-10SPY260918C00768000
767 C2.71-33.74%2,9596,93409-10SPY260918C00767000
766 C3.07-33.84%1,6583,86009-10SPY260918C00766000
765 C3.52-31.52%7,55419,27209-10SPY260918C00765000
764 C3.91-31.40%1,5846,14309-10SPY260918C00764000
763 C4.38-30.81%2,1463,08109-10SPY260918C00763000
762 C4.85-29.20%2,5344,34709-10SPY260918C00762000
761 C5.39-28.04%1,3101,68909-10SPY260918C00761000
760 C5.97-26.75%18,61124,77509-10SPY260918C00760000
759 C6.55-23.93%3,0321,76409-10SPY260918C00759000
758 C7.21-24.11%4,4322,14409-10SPY260918C00758000
757 C7.79-22.41%2,8693,04909-10SPY260918C00757000
756 C8.47-20.02%8541,76009-10SPY260918C00756000
755 C9.11-22.60%1,83218,10709-10SPY260918C00755000
754 C9.41-26.02%3171,98009-10SPY260918C00754000
753 C10.00-24.98%4601,01209-10SPY260918C00753000
752 C10.84-21.56%5231,41109-10SPY260918C00752000
751 C11.41-24.74%10643009-10SPY260918C00751000
750 C12.19-20.53%3,12534,75609-10SPY260918C00750000
749 C12.82-18.71%1702,05809-10SPY260918C00749000
748 C14.29-19.76%1411,90209-10SPY260918C00748000
747 C14.43-22.67%3182,10209-10SPY260918C00747000
746 C15.45-20.97%6891,45209-10SPY260918C00746000
745 C16.18-16.17%25616,44409-10SPY260918C00745000
744 C17.11-18.91%18386109-10SPY260918C00744000
743 C17.70-18.84%531,16709-10SPY260918C00743000
742 C18.27-19.59%2272,09409-10SPY260918C00742000
741 C19.34-18.36%441,63309-10SPY260918C00741000
740 C21.45-12.63%39212,63609-10SPY260918C00740000
739 C21.59-13.81%221,77609-10SPY260918C00739000
738 C22.50-18.12%1496109-10SPY260918C00738000
737 C28.36-16.83%171609-09SPY260918C00737000
736 C32.00-10.16%164309-08SPY260918C00736000
735 C26.33-10.53%1,27412,73809-10SPY260918C00735000
734 C25.67-14.40%135809-10SPY260918C00734000
733 C35.73+0.51%671109-08SPY260918C00733000
732 C33.21-20.30%116709-09SPY260918C00732000
731 C32.15-18.53%730709-09SPY260918C00731000
730 C29.64-17.53%3429,97109-10SPY260918C00730000
729 C30.16-14.59%219609-10SPY260918C00729000
728 C34.90-9.11%35409-09SPY260918C00728000
727 C37.22-19.61%37309-09SPY260918C00727000
726 C36.52-19.77%415509-09SPY260918C00726000
725 C34.55-9.03%2117,43709-10SPY260918C00725000
724 C40.70-8.62%64509-09SPY260918C00724000
723 C36.17-13.63%22409-10SPY260918C00723000
722 C46.52-6.81%45809-08SPY260918C00722000
721 C38.13-12.93%18809-10SPY260918C00721000
720 C39.10-11.34%4816,95509-10SPY260918C00720000
719 C40.42-9.43%308509-10SPY260918C00719000
718 C42.24-16.32%114309-10SPY260918C00718000
717 C51.46-11.60%410609-08SPY260918C00717000
716 C48.44-7.63%212609-09SPY260918C00716000
715 C45.81-5.27%1812,71609-10SPY260918C00715000
714 C45.24-12.16%14309-10SPY260918C00714000
713 C55.42-7.79%21209-08SPY260918C00713000
712 C56.43+3.22%633709-08SPY260918C00712000
711 C47.88-6.39%12309-10SPY260918C00711000
710 C49.45-7.54%246,30209-10SPY260918C00710000
709 C58.11-0.60%9809-08SPY260918C00709000
708 C50.54-7.99%12509-10SPY260918C00708000
707 C52.16-21.45%23109-10SPY260918C00707000
706 C58.71-5.75%15109-09SPY260918C00706000
705 C55.65-5.08%88,44809-10SPY260918C00705000
704 C60.49-11.17%1309-09SPY260918C00704000
703 C57.56-17.33%41509-10SPY260918C00703000
702 C57.87-16.00%13009-10SPY260918C00702000
701 C69.83+0.82%24709-04SPY260918C00701000
700 C58.97-6.84%368,62209-10SPY260918C00700000
699 C75.06+4.63%23009-03SPY260918C00699000
698 C60.12-20.96%42309-10SPY260918C00698000
697 C74.70-3.05%1509-04SPY260918C00697000
696 C78.04+17.53%21309-03SPY260918C00696000
695 C69.60-4.43%18,59109-09SPY260918C00695000
694 C76.70+5.36%13109-04SPY260918C00694000
693 C65.57-11.21%11009-10SPY260918C00693000
692 C71.51-0.80%81509-09SPY260918C00692000
691 C75.87-5.33%21908-24SPY260918C00691000
690 C68.44-7.38%256,14109-10SPY260918C00690000
689 C78.43-4.41%11908-31SPY260918C00689000
688 C75.96-5.05%11009-09SPY260918C00688000
687 C76.71-3.21%21509-09SPY260918C00687000
686 C72.90-19.62%1409-10SPY260918C00686000
685 C73.55-6.05%74,79609-10SPY260918C00685000
684 C90.17+3.36%12509-03SPY260918C00684000
683 C75.14-11.58%12209-10SPY260918C00683000
682 C85.67-1.90%1909-02SPY260918C00682000
681 C91.88+37.50%1308-28SPY260918C00681000
680 C79.51-4.76%244,83509-10SPY260918C00680000
679 C87.75-10.27%1209-02SPY260918C00679000
678 C86.06-3.68%1209-09SPY260918C00678000
677 C89.92-7.45%13009-02SPY260918C00677000
676 C82.22-5.65%1209-10SPY260918C00676000
675 C85.00-4.48%135,47609-10SPY260918C00675000
674 C71.800%6307-29SPY260918C00674000
673 C95.06-0.52%1209-08SPY260918C00673000
672 C91.40-7.53%1609-01SPY260918C00672000
671 C74.96-8.61%1107-23SPY260918C00671000
670 C88.47-5.39%723,17209-10SPY260918C00670000
669 C101.85-4.64%152608-28SPY260918C00669000
668 C99.44+0.36%1408-31SPY260918C00668000
667 C95.47-3.55%1309-09SPY260918C00667000
666 C92.50-5.40%1209-10SPY260918C00666000
665 C94.82-4.48%54,50609-10SPY260918C00665000
664 C102.460%4408-24SPY260918C00664000
663 C113.79+27.94%1208-07SPY260918C00663000
662 C116.18+29.23%1308-17SPY260918C00662000
661 C107.85+16.95%1108-20SPY260918C00661000
660 C98.92-4.61%124,03609-10SPY260918C00660000
659 C107.060%2109-09SPY260918C00659000
658 C00%0SPY260918C00658000
657 C108.250%341708-24SPY260918C00657000
656 C110.55+1.21%11108-25SPY260918C00656000
655 C103.00-5.81%91,11209-10SPY260918C00655000
654 C117.04+5.23%13208-28SPY260918C00654000
653 C111.39+2.76%15331109-09SPY260918C00653000
652 C115.32+4.79%1109-08SPY260918C00652000
651 C114.21-4.90%522708-24SPY260918C00651000
650 C108.62-4.89%303,14709-10SPY260918C00650000
649 C129.75+35.52%3408-14SPY260918C00649000
648 C116.92+19.11%1209-01SPY260918C00648000
647 C112.87-4.28%1309-10SPY260918C00647000
646 C122.27+0.53%31509-08SPY260918C00646000
645 C113.70-7.85%1599609-10SPY260918C00645000
644 C105.60+7.09%21307-31SPY260918C00644000
643 C124.53+21.50%2208-26SPY260918C00643000
642 C00%0SPY260918C00642000
641 C106.020%1106-25SPY260918C00641000
640 C119.20-3.16%652,02809-10SPY260918C00640000
639 C00%0SPY260918C00639000
638 C00%0SPY260918C00638000
637 C131.22-2.61%4608-20SPY260918C00637000
636 C00%0SPY260918C00636000
635 C128.67-3.24%299609-09SPY260918C00635000
634 C00%0SPY260918C00634000
633 C00%0SPY260918C00633000
632 C133.200%6308-24SPY260918C00632000
631 C134.160%562808-24SPY260918C00631000
630 C129.00-3.01%7491609-10SPY260918C00630000
629 C136.180%10508-24SPY260918C00629000
628 C137.15+4.97%1085408-24SPY260918C00628000
627 C140.16+1.44%110709-08SPY260918C00627000
626 C139.16+4.97%1346808-24SPY260918C00626000
625 C133.16-3.54%175109-10SPY260918C00625000
624 C141.33+0.16%27209-01SPY260918C00624000
623 C141.88+4.68%985308-24SPY260918C00623000
622 C143.42+0.39%13009-01SPY260918C00622000
621 C144.50+0.47%15909-01SPY260918C00621000
620 C139.80-2.35%3173109-10SPY260918C00620000
619 C145.93+18.32%422308-24SPY260918C00619000
618 C149.90+2.01%15808-31SPY260918C00618000
617 C147.94-2.07%1427008-24SPY260918C00617000
616 C146.17-1.79%11209-01SPY260918C00616000
615 C149.37-1.93%120909-09SPY260918C00615000
614 C150.75-6.79%341708-24SPY260918C00614000
613 C151.800%6308-24SPY260918C00613000
612 C152.92-2.04%8408-24SPY260918C00612000
611 C152.29-2.11%11009-01SPY260918C00611000
610 C146.69-4.39%533309-10SPY260918C00610000
609 C00%0SPY260918C00609000
608 C00%0SPY260918C00608000
607 C00%0SPY260918C00607000
606 C00%0SPY260918C00606000
605 C155.08-2.23%223709-10SPY260918C00605000
604 C168.60-2.16%13308-19SPY260918C00604000
603 C00%0SPY260918C00603000
602 C171.32+0.49%4108-19SPY260918C00602000
601 C142.41+0.66%2107-29SPY260918C00601000
600 C159.00-2.44%515,18609-10SPY260918C00600000
595 C163.27-5.69%242709-10SPY260918C00595000
590 C174.56-4.89%111109-09SPY260918C00590000
585 C181.53+1.95%280909-02SPY260918C00585000
580 C179.50-5.69%121909-10SPY260918C00580000
575 C196.80-0.83%1214709-04SPY260918C00575000
570 C189.28-2.49%1013009-10SPY260918C00570000
565 C194.49-2.30%51,36309-10SPY260918C00565000
560 C198.80-4.10%210509-10SPY260918C00560000
555 C217.38+2.96%110809-04SPY260918C00555000
550 C207.98-2.55%11,13309-10SPY260918C00550000
545 C218.00-1.70%26309-09SPY260918C00545000
540 C223.95-3.69%28709-09SPY260918C00540000
535 C228.99-4.19%47209-09SPY260918C00535000
530 C237.56-1.17%16611809-08SPY260918C00530000
525 C249.31+0.53%25909-03SPY260918C00525000
520 C238.32-3.60%316409-10SPY260918C00520000
515 C243.94-3.27%263,35909-10SPY260918C00515000
510 C249.58-2.65%112709-10SPY260918C00510000
505 C263.37-1.56%365209-08SPY260918C00505000
500 C258.31-1.39%121509-10SPY260918C00500000
495 C262.78-3.77%120109-10SPY260918C00495000
490 C273.50-1.58%117909-09SPY260918C00490000
485 C273.19-4.29%12109-10SPY260918C00485000
480 C278.11-3.87%22009-10SPY260918C00480000
475 C288.97-1.10%27709-09SPY260918C00475000
470 C288.37-1.88%217609-10SPY260918C00470000
465 C293.35-1.93%21009-10SPY260918C00465000
460 C307.44+1.49%113509-08SPY260918C00460000
455 C302.81-2.93%125209-10SPY260918C00455000
450 C313.13-1.48%1075309-09SPY260918C00450000
445 C321.55+7.50%4708-31SPY260918C00445000
440 C317.65-1.32%42309-10SPY260918C00440000
435 C322.58-1.42%81109-10SPY260918C00435000
430 C308.94-4.89%179707-29SPY260918C00430000
425 C346.25-0.88%11609-04SPY260918C00425000
420 C343.87-0.60%47209-01SPY260918C00420000
415 C355.09+3.77%211008-19SPY260918C00415000
410 C365.31+5.66%52008-11SPY260918C00410000
405 C359.25+1.99%42909-01SPY260918C00405000
400 C369.87-0.57%176609-04SPY260918C00400000
395 C382.27+0.68%15008-14SPY260918C00395000
390 C357.22+8.40%3207-20SPY260918C00390000
385 C373.54-2.12%511209-10SPY260918C00385000
380 C394.10+0.03%2509-03SPY260918C00380000
375 C363.50+27.90%1406-09SPY260918C00375000
370 C381.24-1.27%1606-17SPY260918C00370000
365 C405.87+3.54%101008-06SPY260918C00365000
360 C406.88-0.68%1908-21SPY260918C00360000
355 C412.00-1.41%31309-08SPY260918C00355000
350 C419.92-1.21%11708-28SPY260918C00350000
345 C428.02+20.43%121308-07SPY260918C00345000
340 C387.24+3.78%2806-09SPY260918C00340000
335 C360.23-1.04%1102-06SPY260918C00335000
330 C428.00-2.98%221309-10SPY260918C00330000
325 C445.77-0.47%19608-19SPY260918C00325000
320 C430.29+2.89%113606-17SPY260918C00320000
315 C361.14-2.82%7536903-06SPY260918C00315000
310 C436.37+20.41%431905-14SPY260918C00310000
305 C468.66+9.21%248408-04SPY260918C00305000
300 C467.93-0.41%172108-31SPY260918C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P00%0SPY260918P01000000
995 P00%0SPY260918P00995000
990 P251.700%10005-18SPY260918P00990000
985 P232.150%1005-28SPY260918P00985000
980 P215.110%1109-02SPY260918P00980000
975 P210.120%1109-02SPY260918P00975000
970 P00%0SPY260918P00970000
965 P00%0SPY260918P00965000
960 P00%0SPY260918P00960000
955 P00%0SPY260918P00955000
950 P00%0SPY260918P00950000
945 P192.34-6.63%1205-28SPY260918P00945000
940 P201.800%2005-15SPY260918P00940000
935 P00%0SPY260918P00935000
930 P205.830%1106-09SPY260918P00930000
925 P00%0SPY260918P00925000
920 P00%0SPY260918P00920000
915 P150.280%1109-02SPY260918P00915000
910 P145.300%1109-02SPY260918P00910000
905 P140.31-0.97%1109-02SPY260918P00905000
900 P135.27-1.97%1609-02SPY260918P00900000
895 P130.30+2.60%1109-02SPY260918P00895000
890 P00%0SPY260918P00890000
885 P149.010%1006-12SPY260918P00885000
880 P00%0SPY260918P00880000
875 P136.70-37.24%10005-18SPY260918P00875000
870 P139.900%1106-10SPY260918P00870000
865 P113.930%2006-05SPY260918P00865000
860 P86.90-49.02%1108-07SPY260918P00860000
855 P00%0SPY260918P00855000
850 P72.50-5.53%1008-17SPY260918P00850000
845 P00%0SPY260918P00845000
840 P190.24-0.22%1109-10SPY260918P00840000
835 P00%0SPY260918P00835000
830 P63.82-4.90%1101008-21SPY260918P00830000
825 P58.97+12.32%1109-08SPY260918P00825000
824 P00%0SPY260918P00824000
823 P56.490%2108-31SPY260918P00823000
822 P00%0SPY260918P00822000
821 P48.38+15.38%1108-17SPY260918P00821000
820 P42.17-8.82%5108-13SPY260918P00820000
819 P47.050%2008-05SPY260918P00819000
818 P50.70+11.92%1108-18SPY260918P00818000
817 P46.160%2008-04SPY260918P00817000
816 P45.230%2008-04SPY260918P00816000
815 P43.52-28.66%4308-04SPY260918P00815000
814 P51.35+4.45%1109-09SPY260918P00814000
813 P40.93-3.67%2108-05SPY260918P00813000
812 P41.00+0.84%801508-06SPY260918P00812000
811 P40.63-5.95%1108-19SPY260918P00811000
810 P45.55+16.02%1109-02SPY260918P00810000
809 P35.90-7.83%392708-05SPY260918P00809000
808 P43.25+23.89%24808-21SPY260918P00808000
807 P45.13+23.17%1209-01SPY260918P00807000
806 P48.54+15.93%2409-10SPY260918P00806000
805 P40.00+2.54%11108-31SPY260918P00805000
804 P32.69-3.74%2208-05SPY260918P00804000
803 P30.42-26.42%1209-03SPY260918P00803000
802 P29.15+4.44%37,50009-03SPY260918P00802000
801 P28.26-29.51%3309-03SPY260918P00801000
800 P43.44+12.36%2510009-10SPY260918P00800000
799 P42.77+36.12%161509-10SPY260918P00799000
798 P39.97+6.30%1309-10SPY260918P00798000
797 P24.40-29.58%3209-03SPY260918P00797000
796 P34.69+47.30%5809-09SPY260918P00796000
795 P38.76+50.23%139909-10SPY260918P00795000
794 P26.50-7.86%2709-03SPY260918P00794000
793 P27.33-2.43%23609-08SPY260918P00793000
792 P23.67+13.74%459609-04SPY260918P00792000
791 P22.74+11.53%461109-04SPY260918P00791000
790 P32.81+11.30%51,89909-10SPY260918P00790000
789 P26.37+28.45%250409-09SPY260918P00789000
788 P19.63+21.17%1056609-04SPY260918P00788000
787 P25.96+38.82%139509-09SPY260918P00787000
786 P27.00+31.20%330909-10SPY260918P00786000
785 P28.17+20.38%193,63209-10SPY260918P00785000
784 P27.33+14.78%113009-10SPY260918P00784000
783 P20.02+12.22%781509-09SPY260918P00783000
782 P24.43+19.58%124,25209-10SPY260918P00782000
781 P24.45+14.31%261,22709-10SPY260918P00781000
780 P23.23+22.26%4893,89709-10SPY260918P00780000
779 P22.28+19.98%61,12009-10SPY260918P00779000
778 P20.91+28.99%131,43109-10SPY260918P00778000
777 P20.38+22.33%221,64609-10SPY260918P00777000
776 P19.33+23.12%1972,05509-10SPY260918P00776000
775 P18.58+25.12%2338,21509-10SPY260918P00775000
774 P17.93+29.93%1514,43109-10SPY260918P00774000
773 P16.75+26.89%1694,50709-10SPY260918P00773000
772 P16.00+31.90%2953,67509-10SPY260918P00772000
771 P15.10+27.75%3902,86909-10SPY260918P00771000
770 P14.18+31.05%1,83118,19209-10SPY260918P00770000
769 P13.57+29.36%5164,06909-10SPY260918P00769000
768 P12.60+29.23%9293,58309-10SPY260918P00768000
767 P12.58+36.89%1,0302,60609-10SPY260918P00767000
766 P11.85+37.63%1,3872,93209-10SPY260918P00766000
765 P10.97+35.94%13,89023,23409-10SPY260918P00765000
764 P10.47+38.68%9514,26509-10SPY260918P00764000
763 P9.96+41.28%1,4304,11809-10SPY260918P00763000
762 P9.00+36.36%1,7655,62409-10SPY260918P00762000
761 P8.43+34.88%1,0034,01609-10SPY260918P00761000
760 P7.93+35.56%66,22390,36009-10SPY260918P00760000
759 P7.75+40.40%3,5333,63409-10SPY260918P00759000
758 P7.13+39.53%7,31310,22509-10SPY260918P00758000
757 P6.69+40.25%3,6937,15709-10SPY260918P00757000
756 P6.44+39.09%2,8014,75009-10SPY260918P00756000
755 P5.91+39.39%22,58944,13109-10SPY260918P00755000
754 P5.90+47.13%2,5934,33509-10SPY260918P00754000
753 P5.26+40.64%2,1013,88909-10SPY260918P00753000
752 P4.99+41.76%1,5494,87809-10SPY260918P00752000
751 P4.79+42.99%2,1254,71609-10SPY260918P00751000
750 P4.43+43.83%156,934186,67009-10SPY260918P00750000
749 P4.17+43.30%3,1255,23309-10SPY260918P00749000
748 P3.95+46.84%9063,35009-10SPY260918P00748000
747 P3.72+47.04%13,2999,30009-10SPY260918P00747000
746 P3.60+51.90%9795,95909-10SPY260918P00746000
745 P3.31+47.77%42,29836,95309-10SPY260918P00745000
744 P3.19+51.90%1,7113,82009-10SPY260918P00744000
743 P3.13+58.08%1,23428,45209-10SPY260918P00743000
742 P2.86+52.94%1,5264,36609-10SPY260918P00742000
741 P2.62+48.02%1,5634,70309-10SPY260918P00741000
740 P2.47+49.70%92,728109,34709-10SPY260918P00740000
739 P2.34+49.04%91421,22209-10SPY260918P00739000
738 P2.21+47.33%7034,05709-10SPY260918P00738000
737 P2.22+62.04%1,1823,98009-10SPY260918P00737000
736 P2.10+59.09%18,48525,24509-10SPY260918P00736000
735 P1.87+52.03%7,21638,27809-10SPY260918P00735000
734 P1.87+64.04%80117,52409-10SPY260918P00734000
733 P1.79+59.82%20,56224,38509-10SPY260918P00733000
732 P1.60+49.53%87925,57509-10SPY260918P00732000
731 P1.51+52.53%21,46316,43909-10SPY260918P00731000
730 P1.45+51.04%76,808115,70509-10SPY260918P00730000
729 P1.38+53.33%8749,43509-10SPY260918P00729000
728 P1.29+53.57%1,55818,59609-10SPY260918P00728000
727 P1.31+70.13%1,5052,83309-10SPY260918P00727000
726 P1.24+65.33%94810,81609-10SPY260918P00726000
725 P1.19+60.81%4,26826,45509-10SPY260918P00725000
724 P1.15+66.67%1,5065,78409-10SPY260918P00724000
723 P1.07+67.19%4753,86809-10SPY260918P00723000
722 P1.03+63.49%1,8123,21409-10SPY260918P00722000
721 P0.92+55.93%1,0373,02009-10SPY260918P00721000
720 P0.88+51.72%6,65542,88309-10SPY260918P00720000
719 P0.88+60.00%2,0874,94209-10SPY260918P00719000
718 P0.87+64.15%3272,60709-10SPY260918P00718000
717 P0.80+56.86%6032,16909-10SPY260918P00717000
716 P0.77+60.42%1991,61509-10SPY260918P00716000
715 P0.75+63.04%2,18940,35709-10SPY260918P00715000
714 P0.75+66.67%4671,82409-10SPY260918P00714000
713 P0.74+68.18%4311,27009-10SPY260918P00713000
712 P0.69+60.47%1702,19209-10SPY260918P00712000
711 P0.62+55.00%3132,66209-10SPY260918P00711000
710 P0.59+51.28%9,40659,88909-10SPY260918P00710000
709 P0.51+34.21%1227,27109-10SPY260918P00709000
708 P0.59+59.46%2321,29009-10SPY260918P00708000
707 P0.52+26.83%541,81209-10SPY260918P00707000
706 P0.49+44.12%941,12209-10SPY260918P00706000
705 P0.50+51.52%8509,64509-10SPY260918P00705000
704 P0.49+53.13%791,37309-10SPY260918P00704000
703 P0.50+66.67%15568209-10SPY260918P00703000
702 P0.46+53.33%2779809-10SPY260918P00702000
701 P0.43+48.28%591,61109-10SPY260918P00701000
700 P0.43+53.57%2,51143,16309-10SPY260918P00700000
699 P0.40+48.15%1531,70809-10SPY260918P00699000
698 P0.36+38.46%1122,54709-10SPY260918P00698000
697 P0.34+36.00%5083409-10SPY260918P00697000
696 P0.38+35.71%361,11509-10SPY260918P00696000
695 P0.37+68.18%418,77109-10SPY260918P00695000
694 P0.36+50.00%351,04109-10SPY260918P00694000
693 P0.30+25.00%1211,20809-10SPY260918P00693000
692 P0.36+71.43%392,34409-10SPY260918P00692000
691 P0.33+50.00%2444609-10SPY260918P00691000
690 P0.32+45.45%3,11524,41209-10SPY260918P00690000
689 P0.28+33.33%1582709-10SPY260918P00689000
688 P0.31+40.91%1182,01109-10SPY260918P00688000
687 P0.31+63.16%6662309-10SPY260918P00687000
686 P0.30+25.00%131,01509-10SPY260918P00686000
685 P0.30+50.00%5614,21009-10SPY260918P00685000
684 P0.21+16.67%2273509-09SPY260918P00684000
683 P0.26+30.00%1968009-10SPY260918P00683000
682 P0.170.00%2499009-09SPY260918P00682000
681 P0.27+68.75%2487909-10SPY260918P00681000
680 P0.27+50.00%55128,37409-10SPY260918P00680000
679 P0.26+52.94%891,35009-10SPY260918P00679000
678 P0.24+33.33%21,07909-10SPY260918P00678000
677 P0.16+14.29%61,29909-09SPY260918P00677000
676 P0.24+50.00%2211,13209-10SPY260918P00676000
675 P0.24+41.18%38122,72009-10SPY260918P00675000
674 P0.24+60.00%2193,09709-10SPY260918P00674000
673 P0.23+43.75%2461,07609-10SPY260918P00673000
672 P0.21+40.00%4131,21409-10SPY260918P00672000
671 P0.18+28.57%34,06109-10SPY260918P00671000
670 P0.22+57.14%28961,92009-10SPY260918P00670000
669 P0.19+35.71%201,24009-10SPY260918P00669000
668 P0.17+30.77%71,60209-10SPY260918P00668000
667 P0.13-13.33%11,30709-09SPY260918P00667000
666 P0.17+30.77%31,24809-10SPY260918P00666000
665 P0.20+42.86%3314,41409-10SPY260918P00665000
664 P0.20+53.85%41,05609-10SPY260918P00664000
663 P0.19+58.33%1091,22009-10SPY260918P00663000
662 P0.15+25.00%31,33909-10SPY260918P00662000
661 P0.12-20.00%262509-04SPY260918P00661000
660 P0.16+33.33%6,62389,24209-10SPY260918P00660000
659 P0.15+50.00%464809-10SPY260918P00659000
658 P0.13+18.18%21,07709-08SPY260918P00658000
657 P0.17+54.55%11381909-10SPY260918P00657000
656 P0.16+45.45%35669409-10SPY260918P00656000
655 P0.15+25.00%22030,88709-10SPY260918P00655000
654 P0.12+20.00%157409-08SPY260918P00654000
653 P0.12+20.00%255809-08SPY260918P00653000
652 P0.15+36.36%38780509-10SPY260918P00652000
651 P0.13+30.00%982,23209-10SPY260918P00651000
650 P0.15+66.67%54380,56109-10SPY260918P00650000
649 P0.16+60.00%1399709-10SPY260918P00649000
648 P0.14+40.00%16267309-10SPY260918P00648000
647 P0.13-31.58%124909-03SPY260918P00647000
646 P0.12+33.33%14355909-10SPY260918P00646000
645 P0.13+44.44%947,11409-10SPY260918P00645000
644 P0.13+44.44%2026009-10SPY260918P00644000
643 P0.14-30.00%133409-03SPY260918P00643000
642 P0.12-33.33%621,04909-10SPY260918P00642000
641 P0.11+22.22%4264209-10SPY260918P00641000
640 P0.12+50.00%5212,40709-10SPY260918P00640000
639 P0.10+25.00%174309-10SPY260918P00639000
638 P0.12+20.00%12,29509-10SPY260918P00638000
637 P0.080.00%1661,14209-09SPY260918P00637000
636 P0.08-38.46%50064109-08SPY260918P00636000
635 P0.11+37.50%1808,51409-10SPY260918P00635000
634 P0.08-11.11%179009-09SPY260918P00634000
633 P0.09+12.50%183509-08SPY260918P00633000
632 P0.10+25.00%9654509-10SPY260918P00632000
631 P0.10+11.11%3450409-10SPY260918P00631000
630 P0.12+100.00%58410,63909-10SPY260918P00630000
629 P0.12+71.43%2955909-10SPY260918P00629000
628 P0.10+42.86%396909-10SPY260918P00628000
627 P0.11+57.14%191,43009-10SPY260918P00627000
626 P0.10+42.86%511,58509-10SPY260918P00626000
625 P0.10+42.86%808132,60009-10SPY260918P00625000
624 P0.10+66.67%101,14009-10SPY260918P00624000
623 P0.10+42.86%634609-10SPY260918P00623000
622 P0.07+16.67%3496709-09SPY260918P00622000
621 P0.06-14.29%471609-09SPY260918P00621000
620 P0.10+42.86%248157,69809-10SPY260918P00620000
619 P0.08-11.11%232809-10SPY260918P00619000
618 P0.09+50.00%2984,00909-10SPY260918P00618000
617 P0.09+28.57%1621,08609-10SPY260918P00617000
616 P0.09-40.00%648409-10SPY260918P00616000
615 P0.08+14.29%39104,38009-10SPY260918P00615000
614 P0.08+60.00%81,15609-10SPY260918P00614000
613 P0.08-42.86%845709-10SPY260918P00613000
612 P0.08+60.00%18034509-10SPY260918P00612000
611 P0.07+16.67%368009-10SPY260918P00611000
610 P0.07+40.00%59953,25909-10SPY260918P00610000
609 P0.07+40.00%482,88209-10SPY260918P00609000
608 P0.05-16.67%71,53909-08SPY260918P00608000
607 P0.07-36.36%1667109-10SPY260918P00607000
606 P0.07+16.67%3953209-10SPY260918P00606000
605 P0.08+60.00%12371,45609-10SPY260918P00605000
604 P0.06+20.00%10423,55709-10SPY260918P00604000
603 P0.07+40.00%791,61909-10SPY260918P00603000
602 P0.06-45.45%8114809-10SPY260918P00602000
601 P0.06+20.00%911,69309-10SPY260918P00601000
600 P0.06+20.00%21562,51309-10SPY260918P00600000
595 P0.06+50.00%1288,87909-10SPY260918P00595000
590 P0.06+20.00%1,93119,81709-10SPY260918P00590000
585 P0.05+25.00%119,27009-10SPY260918P00585000
580 P0.040.00%2549,95109-10SPY260918P00580000
575 P0.04+33.33%24013,26909-10SPY260918P00575000
570 P0.04+33.33%758,42709-10SPY260918P00570000
565 P0.03+50.00%8110,93209-10SPY260918P00565000
560 P0.03+50.00%1334,78709-10SPY260918P00560000
555 P0.030.00%125,65409-10SPY260918P00555000
550 P0.02-33.33%36716,75509-10SPY260918P00550000
545 P0.020.00%1205,72309-10SPY260918P00545000
540 P0.03+50.00%2835,35209-10SPY260918P00540000
535 P0.03+50.00%841,92909-10SPY260918P00535000
530 P0.020.00%1644,02209-10SPY260918P00530000
525 P0.02+100.00%310210,52709-10SPY260918P00525000
520 P0.010.00%23211,09709-10SPY260918P00520000
515 P0.02+100.00%43201,94109-10SPY260918P00515000
510 P0.010.00%162,44309-10SPY260918P00510000
505 P0.020.00%55,62909-10SPY260918P00505000
500 P0.020.00%6410,72409-10SPY260918P00500000
495 P0.01-50.00%1425,63009-10SPY260918P00495000
490 P0.010.00%53,37309-10SPY260918P00490000
485 P0.010.00%63,56009-10SPY260918P00485000
480 P0.010.00%2511,02109-10SPY260918P00480000
475 P0.010.00%1615,64809-10SPY260918P00475000
470 P0.010.00%19,56609-09SPY260918P00470000
465 P0.01-50.00%31,94709-09SPY260918P00465000
460 P0.01-50.00%31,74309-09SPY260918P00460000
455 P0.01-50.00%204,30909-04SPY260918P00455000
450 P0.010.00%112,68209-10SPY260918P00450000
445 P0.010.00%451,01909-04SPY260918P00445000
440 P0.010.00%36,70109-08SPY260918P00440000
435 P0.010.00%201,87409-04SPY260918P00435000
430 P0.01-50.00%5242,55109-02SPY260918P00430000
425 P0.010.00%10100,75209-02SPY260918P00425000
420 P0.01-50.00%200107,23309-10SPY260918P00420000
415 P0.010.00%2,779105,68108-28SPY260918P00415000
410 P0.010.00%5167209-01SPY260918P00410000
405 P0.010.00%202,94309-01SPY260918P00405000
400 P0.01-50.00%124,19509-09SPY260918P00400000
395 P0.010.00%202,54809-02SPY260918P00395000
390 P0.010.00%201,16609-02SPY260918P00390000
385 P0.010.00%2001,08408-26SPY260918P00385000
380 P0.010.00%12,90408-31SPY260918P00380000
375 P0.010.00%8093,52408-24SPY260918P00375000
370 P0.03+200.00%6021,67209-10SPY260918P00370000
365 P0.010.00%416,33608-20SPY260918P00365000
360 P0.010.00%127,62408-28SPY260918P00360000
355 P0.010.00%412,97808-25SPY260918P00355000
350 P0.010.00%519,33909-09SPY260918P00350000
345 P0.010.00%102,93008-26SPY260918P00345000
340 P0.010.00%101,83208-13SPY260918P00340000
335 P0.010.00%54,53108-20SPY260918P00335000
330 P0.010.00%48,54409-09SPY260918P00330000
325 P0.010.00%1005,09308-24SPY260918P00325000
320 P0.010.00%1004,75608-24SPY260918P00320000
315 P0.010.00%15,75409-09SPY260918P00315000
310 P0.010.00%2514,91508-13SPY260918P00310000
305 P0.010.00%1008,28208-25SPY260918P00305000
300 P0.010.00%427,66209-10SPY260918P00300000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC