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

SPY
SPDR S&P 500 ETF Trust
stock NYSE ETF

At Close
Jul 28, 2026 3:59:59 PM EDT
740.79USD+0.231%(+1.70)46,315,758
740.92Bid   741.16Ask   0.24Spread
Pre-market
Jul 27, 2026 9:29:30 AM EDT
745.10USD+0.835%(+6.17)0
After-hours
Jul 28, 2026 4:59:30 PM EDT
741.05USD+0.034%(+0.26)4,655,308
OverviewOption ChainMax PainOption ChainPrice & VolumeDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 28, 2026Jul 29, 2026Jul 30, 2026Jul 31, 2026Aug 3, 2026Aug 4, 2026Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Aug 31, 2026Sep 18, 2026Sep 30, 2026Oct 16, 2026Oct 30, 2026Nov 20, 2026Nov 30, 2026Dec 18, 2026Dec 31, 2026Jan 15, 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
206,898408,07789,7822,592,399


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 @ $730.00

Puts
Calls


SPY Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
1,000 C0.010.00%17,76307-27SPY260918C01000000
995 C0.03-40.00%62,00107-09SPY260918C00995000
990 C0.020.00%22,04107-22SPY260918C00990000
985 C0.010.00%32,17507-27SPY260918C00985000
980 C0.010.00%1,0004,17507-27SPY260918C00980000
975 C0.01-66.67%1,0602,20307-24SPY260918C00975000
970 C0.01-50.00%1,0432,57607-24SPY260918C00970000
965 C0.020.00%1,5292,84207-24SPY260918C00965000
960 C0.01-50.00%11,66407-22SPY260918C00960000
955 C0.01-66.67%12,97807-22SPY260918C00955000
950 C0.020.00%12,91707-22SPY260918C00950000
945 C0.01-50.00%12,39007-24SPY260918C00945000
940 C0.01-50.00%11,95207-27SPY260918C00940000
935 C0.02-33.33%21,18107-20SPY260918C00935000
930 C0.01-75.00%285607-23SPY260918C00930000
925 C0.03-40.00%7601,45507-17SPY260918C00925000
920 C0.020.00%51,33807-27SPY260918C00920000
915 C0.030.00%11,51107-21SPY260918C00915000
910 C0.03-25.00%3611,28207-22SPY260918C00910000
905 C0.02-50.00%11,02107-23SPY260918C00905000
900 C0.020.00%5010,93207-27SPY260918C00900000
895 C0.02-33.33%1,3213,08707-27SPY260918C00895000
890 C0.030.00%2401,40907-27SPY260918C00890000
885 C0.030.00%6405,22307-24SPY260918C00885000
880 C0.040.00%446,10607-27SPY260918C00880000
875 C0.040.00%1,0004,71207-27SPY260918C00875000
870 C0.04-33.33%2461,08707-24SPY260918C00870000
865 C0.040.00%1221,98607-27SPY260918C00865000
860 C0.050.00%54,84607-27SPY260918C00860000
855 C0.07+16.67%622,99707-27SPY260918C00855000
850 C0.070.00%386,39407-27SPY260918C00850000
845 C0.080.00%365,39207-27SPY260918C00845000
840 C0.090.00%2004,19207-27SPY260918C00840000
835 C0.10-9.09%464,28207-27SPY260918C00835000
830 C0.12-7.69%22,23407-27SPY260918C00830000
825 C0.150.00%576,07407-27SPY260918C00825000
824 C0.29+31.82%232607-21SPY260918C00824000
823 C0.15-16.67%4622307-27SPY260918C00823000
822 C0.31-13.89%20036207-22SPY260918C00822000
821 C0.17-5.56%612807-27SPY260918C00821000
820 C0.180.00%1815,12807-27SPY260918C00820000
819 C0.19-48.65%14507-27SPY260918C00819000
818 C0.20-13.04%1617907-27SPY260918C00818000
817 C0.20-4.76%115907-27SPY260918C00817000
816 C0.22+4.76%723307-27SPY260918C00816000
815 C0.22-4.35%810,43207-27SPY260918C00815000
814 C0.25+4.17%653307-27SPY260918C00814000
813 C0.26-16.13%124907-27SPY260918C00813000
812 C0.26-16.13%11262307-27SPY260918C00812000
811 C0.29-3.33%20835607-27SPY260918C00811000
810 C0.31-3.13%835,49807-27SPY260918C00810000
809 C0.34-46.88%115207-24SPY260918C00809000
808 C0.33-15.38%1415907-27SPY260918C00808000
807 C0.380.00%3013007-27SPY260918C00807000
806 C0.55+25.00%1027707-24SPY260918C00806000
805 C0.41-6.82%1493,76707-27SPY260918C00805000
804 C0.44-4.35%2322907-27SPY260918C00804000
803 C0.47-4.08%181,25607-27SPY260918C00803000
802 C0.50-5.66%2025607-27SPY260918C00802000
801 C0.54-5.26%161,26407-27SPY260918C00801000
800 C0.59-6.35%86722,04007-27SPY260918C00800000
799 C0.62-4.62%221,55707-27SPY260918C00799000
798 C0.66-9.59%3393907-27SPY260918C00798000
797 C0.73-3.95%2280707-27SPY260918C00797000
796 C0.77-4.94%261,83707-27SPY260918C00796000
795 C0.82-8.89%11310,04207-27SPY260918C00795000
794 C0.88-6.38%331,07807-27SPY260918C00794000
793 C0.95-7.77%222,94407-27SPY260918C00793000
792 C1.02-8.11%1966607-27SPY260918C00792000
791 C1.10-5.98%2879407-27SPY260918C00791000
790 C1.21-6.20%11511,87007-27SPY260918C00790000
789 C1.27-5.93%192,60707-27SPY260918C00789000
788 C1.37-6.80%381,07507-27SPY260918C00788000
787 C1.47-3.29%3482507-27SPY260918C00787000
786 C1.58-5.95%5480407-27SPY260918C00786000
785 C1.73-5.98%73418,22507-27SPY260918C00785000
784 C1.82-7.14%681,33307-27SPY260918C00784000
783 C1.93-5.39%371,16507-27SPY260918C00783000
782 C2.08-6.31%982,02207-27SPY260918C00782000
781 C2.27-4.22%541,16907-27SPY260918C00781000
780 C2.40-6.98%84918,87207-27SPY260918C00780000
779 C2.56-5.88%9198007-27SPY260918C00779000
778 C2.80-4.11%2141,54707-27SPY260918C00778000
777 C2.93-6.09%2591,85207-27SPY260918C00777000
776 C3.10-4.91%1861,20507-27SPY260918C00776000
775 C3.33-6.72%1518,96607-27SPY260918C00775000
774 C3.54-5.60%881,08907-27SPY260918C00774000
773 C3.85-5.41%5778607-27SPY260918C00773000
772 C4.09-6.41%11361607-27SPY260918C00772000
771 C4.27-8.76%4977007-27SPY260918C00771000
770 C4.56-5.98%62911,78707-27SPY260918C00770000
769 C4.83-4.36%831,38707-27SPY260918C00769000
768 C5.18-5.13%8388007-27SPY260918C00768000
767 C5.42-5.90%4393607-27SPY260918C00767000
766 C5.76-6.19%3581507-27SPY260918C00766000
765 C6.11-4.23%23216,36707-27SPY260918C00765000
764 C6.45-1.98%6393507-27SPY260918C00764000
763 C6.81-4.08%7183207-27SPY260918C00763000
762 C7.31-2.40%13384407-27SPY260918C00762000
761 C7.56-3.20%7879307-27SPY260918C00761000
760 C8.11-1.82%1,73319,70907-27SPY260918C00760000
759 C8.42-2.77%7566207-27SPY260918C00759000
758 C8.86-1.66%6480607-27SPY260918C00758000
757 C9.30-3.23%1121,10407-27SPY260918C00757000
756 C9.79-2.39%12697607-27SPY260918C00756000
755 C10.33-4.79%49115,25407-27SPY260918C00755000
754 C10.80-1.91%711,06807-27SPY260918C00754000
753 C11.25-2.00%8372307-27SPY260918C00753000
752 C11.73-2.57%3941,29307-27SPY260918C00752000
750 C12.79-3.47%2,86036,40507-27SPY260918C00750000
749 C13.32-1.11%691,56807-27SPY260918C00749000
748 C14.00-1.48%1991,37707-27SPY260918C00748000
747 C14.55-1.42%1681,49807-27SPY260918C00747000
746 C15.14-1.88%15657307-27SPY260918C00746000
745 C15.61-2.19%1,31117,11707-27SPY260918C00745000
744 C16.40-1.32%12454907-27SPY260918C00744000
743 C17.12-0.12%20158707-27SPY260918C00743000
742 C17.68-1.06%2111,07307-27SPY260918C00742000
741 C18.16-1.52%18073907-27SPY260918C00741000
740 C18.68-2.61%1,07010,36207-27SPY260918C00740000
739 C19.41-2.46%31890407-27SPY260918C00739000
738 C20.22-0.59%32655107-27SPY260918C00738000
737 C20.91-0.10%39948707-27SPY260918C00737000
736 C21.31-1.93%28549707-27SPY260918C00736000
735 C21.99-2.27%62812,55707-27SPY260918C00735000
734 C23.00-8.37%30434107-27SPY260918C00734000
733 C23.64+0.08%869607-27SPY260918C00733000
732 C26.50+7.37%39507-24SPY260918C00732000
731 C23.43-15.05%730007-27SPY260918C00731000
730 C26.10+1.95%7130,45807-27SPY260918C00730000
729 C26.55+1.26%127607-27SPY260918C00729000
728 C30.02+2.56%15107-24SPY260918C00728000
727 C31.87-6.24%23107-27SPY260918C00727000
726 C29.39+1.84%11414107-27SPY260918C00726000
725 C29.61+0.51%17517,64207-27SPY260918C00725000
724 C32.95-1.99%1607-27SPY260918C00724000
723 C30.14-1.44%11707-27SPY260918C00723000
722 C30.59-15.36%56007-27SPY260918C00722000
721 C31.32-4.07%896907-27SPY260918C00721000
720 C33.13-1.13%12717,40107-27SPY260918C00720000
719 C42.91+4.38%24707-22SPY260918C00719000
718 C36.41-24.66%21507-23SPY260918C00718000
717 C35.61-13.99%12807-23SPY260918C00717000
716 C45.53-11.58%511207-22SPY260918C00716000
715 C36.97-9.52%1412,90807-27SPY260918C00715000
714 C39.57-16.29%273607-27SPY260918C00714000
713 C38.83-8.74%1307-27SPY260918C00713000
712 C40.00-16.87%7707-23SPY260918C00712000
711 C40.22-17.19%12107-23SPY260918C00711000
710 C39.76-4.17%36,64107-27SPY260918C00710000
709 C55.67+5.36%1307-13SPY260918C00709000
708 C50.08-2.34%11707-20SPY260918C00708000
707 C52.37+0.33%32207-22SPY260918C00707000
706 C44.68-25.53%3407-24SPY260918C00706000
705 C45.45-6.27%28,83207-27SPY260918C00705000
704 C53.08-0.11%1307-20SPY260918C00704000
703 C61.20-1.50%2607-16SPY260918C00703000
702 C56.56+5.37%21107-17SPY260918C00702000
701 C50.09-19.22%14307-23SPY260918C00701000
700 C48.74-2.71%119,94607-27SPY260918C00700000
699 C57.52-5.72%11407-20SPY260918C00699000
698 C61.43-8.26%22007-22SPY260918C00698000
697 C59.690%3306-30SPY260918C00697000
696 C57.580%7706-23SPY260918C00696000
695 C53.62-0.33%18,61507-27SPY260918C00695000
694 C67.36+5.25%2507-02SPY260918C00694000
693 C54.65-13.25%1507-27SPY260918C00693000
692 C71.200%1107-13SPY260918C00692000
691 C57.07-14.96%1207-23SPY260918C00691000
690 C58.56+1.09%1286,32607-24SPY260918C00690000
689 C68.10+7.57%21706-30SPY260918C00689000
688 C60.34-8.49%1607-27SPY260918C00688000
687 C74.000%141407-06SPY260918C00687000
686 C67.590%1007-02SPY260918C00686000
685 C62.56-14.63%35,19507-23SPY260918C00685000
684 C64.23+0.90%12507-24SPY260918C00684000
683 C72.35-9.91%11207-20SPY260918C00683000
682 C75.48-4.21%3407-21SPY260918C00682000
681 C66.82-11.79%1207-24SPY260918C00681000
680 C66.60-0.30%55,00607-27SPY260918C00680000
679 C73.22-12.03%2207-20SPY260918C00679000
678 C00%0SPY260918C00678000
677 C82.600%303007-16SPY260918C00677000
676 C71.430%2107-23SPY260918C00676000
675 C76.30+7.63%45,73207-24SPY260918C00675000
674 C00%0SPY260918C00674000
673 C78.360%1106-23SPY260918C00673000
672 C77.46-8.54%1207-24SPY260918C00672000
671 C74.96-8.61%1107-23SPY260918C00671000
670 C74.55-5.44%63,39207-27SPY260918C00670000
669 C88.25+17.67%72506-30SPY260918C00669000
668 C79.36-7.22%1407-27SPY260918C00668000
667 C87.300%1006-12SPY260918C00667000
666 C00%0SPY260918C00666000
665 C79.98-7.14%44,60507-24SPY260918C00665000
664 C00%0SPY260918C00664000
663 C88.940%1006-12SPY260918C00663000
662 C89.90-5.62%1207-20SPY260918C00662000
661 C92.220%1107-17SPY260918C00661000
660 C84.85-0.98%54,23507-27SPY260918C00660000
659 C00%0SPY260918C00659000
658 C00%0SPY260918C00658000
657 C00%0SPY260918C00657000
656 C94.040%1106-23SPY260918C00656000
655 C90.16-9.80%61,12707-23SPY260918C00655000
654 C104.15+4.47%2006-18SPY260918C00654000
653 C101.900%3307-07SPY260918C00653000
652 C00%0SPY260918C00652000
651 C00%0SPY260918C00651000
650 C95.29-0.47%13,33707-27SPY260918C00650000
649 C95.74-13.62%1406-26SPY260918C00649000
648 C98.16+2.25%1207-24SPY260918C00648000
647 C105.87+4.77%1307-17SPY260918C00647000
646 C103.160%161607-20SPY260918C00646000
645 C99.64-0.07%31,02707-27SPY260918C00645000
644 C98.610%111106-26SPY260918C00644000
643 C102.49-13.68%2307-23SPY260918C00643000
642 C00%0SPY260918C00642000
641 C106.020%1106-25SPY260918C00641000
640 C104.25-9.21%201,98407-27SPY260918C00640000
639 C00%0SPY260918C00639000
638 C00%0SPY260918C00638000
637 C107.040%1107-24SPY260918C00637000
636 C00%0SPY260918C00636000
635 C108.55+0.01%11,08807-27SPY260918C00635000
634 C00%0SPY260918C00634000
633 C00%0SPY260918C00633000
632 C00%0SPY260918C00632000
631 C00%0SPY260918C00631000
630 C112.85+0.10%11,20207-27SPY260918C00630000
629 C00%0SPY260918C00629000
628 C130.660%1006-17SPY260918C00628000
627 C00%0SPY260918C00627000
626 C132.570%1107-14SPY260918C00626000
625 C122.06+4.32%50185807-27SPY260918C00625000
624 C134.520%2207-06SPY260918C00624000
623 C135.540%5507-06SPY260918C00623000
622 C136.490%1107-06SPY260918C00622000
621 C136.710%1107-06SPY260918C00621000
620 C122.50-3.20%40196607-27SPY260918C00620000
619 C123.33-8.82%2206-25SPY260918C00619000
618 C125.320%464607-23SPY260918C00618000
617 C143.540%1107-15SPY260918C00617000
616 C00%0SPY260918C00616000
615 C129.52-4.98%2418407-23SPY260918C00615000
614 C146.540%3307-10SPY260918C00614000
613 C00%0SPY260918C00613000
612 C131.760%1107-24SPY260918C00612000
611 C131.80-2.30%6106-24SPY260918C00611000
610 C134.19-5.60%142707-23SPY260918C00610000
609 C00%0SPY260918C00609000
608 C00%0SPY260918C00608000
607 C00%0SPY260918C00607000
606 C00%0SPY260918C00606000
605 C141.00-4.23%153207-27SPY260918C00605000
604 C152.570%251707-13SPY260918C00604000
603 C00%0SPY260918C00603000
602 C00%0SPY260918C00602000
601 C144.380%1006-12SPY260918C00601000
600 C143.58+1.33%55,16707-24SPY260918C00600000
595 C152.01-8.15%142807-17SPY260918C00595000
590 C152.52-4.66%29807-23SPY260918C00590000
585 C166.41-0.45%283107-02SPY260918C00585000
580 C164.27-1.49%122107-23SPY260918C00580000
575 C167.000.00%116207-27SPY260918C00575000
570 C171.90-1.32%119107-27SPY260918C00570000
565 C185.32+1.40%11,38507-20SPY260918C00565000
560 C191.73+1.98%113107-20SPY260918C00560000
555 C190.83-6.66%112607-17SPY260918C00555000
550 C191.27-0.92%11,16107-27SPY260918C00550000
545 C207.40+0.86%15707-21SPY260918C00545000
540 C212.35-2.14%18707-22SPY260918C00540000
535 C217.46+0.89%26807-22SPY260918C00535000
530 C222.67+0.46%19907-22SPY260918C00530000
525 C221.51-3.75%26007-20SPY260918C00525000
520 C215.71-2.07%110106-26SPY260918C00520000
515 C235.65-0.41%13,39107-20SPY260918C00515000
510 C238.33-2.95%2112507-17SPY260918C00510000
505 C235.56-6.26%25307-23SPY260918C00505000
500 C242.85-1.60%5018607-23SPY260918C00500000
495 C245.54-3.06%18507-27SPY260918C00495000
490 C261.85-1.82%12606-17SPY260918C00490000
485 C263.73-0.50%12007-20SPY260918C00485000
480 C280.14+8.61%12606-15SPY260918C00480000
475 C274.00+2.89%1705-13SPY260918C00475000
470 C285.48-1.42%1807-02SPY260918C00470000
465 C289.54+8.01%41506-17SPY260918C00465000
460 C280.90-0.35%312107-24SPY260918C00460000
455 C286.37-4.38%225507-24SPY260918C00455000
450 C290.87-4.78%723907-24SPY260918C00450000
445 C295.59-4.43%4707-23SPY260918C00445000
440 C298.08+1.91%11906-11SPY260918C00440000
435 C319.50-1.37%11306-05SPY260918C00435000
430 C324.81+3.29%379707-14SPY260918C00430000
425 C322.66-0.68%21607-20SPY260918C00425000
420 C327.77+0.59%17607-20SPY260918C00420000
415 C288.59+19.01%211104-15SPY260918C00415000
410 C345.75+12.62%42007-16SPY260918C00410000
405 C328.51+1.58%43106-10SPY260918C00405000
400 C351.81+2.13%574607-16SPY260918C00400000
395 C355.73+31.36%425006-30SPY260918C00395000
390 C357.22+8.40%3207-20SPY260918C00390000
385 C352.51-4.97%113106-25SPY260918C00385000
380 C370.81-1.07%2706-17SPY260918C00380000
375 C363.50+27.90%1406-09SPY260918C00375000
370 C381.24-1.27%1606-17SPY260918C00370000
365 C392.01+33.86%5507-10SPY260918C00365000
360 C393.75+0.68%2807-16SPY260918C00360000
355 C399.88+11.54%131307-16SPY260918C00355000
350 C403.50+4.25%21307-13SPY260918C00350000
345 C355.41+1.58%61304-15SPY260918C00345000
340 C387.24+3.78%2806-09SPY260918C00340000
335 C360.23-1.04%1102-06SPY260918C00335000
330 C425.97+35.01%221007-15SPY260918C00330000
325 C427.38+12.11%110207-10SPY260918C00325000
320 C430.29+2.89%113606-17SPY260918C00320000
315 C361.14-2.82%7536903-06SPY260918C00315000
310 C436.37+20.41%431905-14SPY260918C00310000
305 C436.05-0.01%5948107-24SPY260918C00305000
300 C440.90-0.03%5963707-24SPY260918C00300000
Puts
StrikePriceChangeVolOILastContract Name
1,000 P00%0SPY260918P01000000
995 P00%0SPY260918P00995000
990 P251.700%10005-18SPY260918P00990000
985 P232.150%1005-28SPY260918P00985000
980 P00%0SPY260918P00980000
975 P00%0SPY260918P00975000
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 P00%0SPY260918P00915000
910 P00%0SPY260918P00910000
905 P165.96-10.85%2007-23SPY260918P00905000
900 P160.94+5.35%4407-23SPY260918P00900000
895 P160.08+9.14%2007-23SPY260918P00895000
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 P170.47-5.18%4101-29SPY260918P00860000
855 P00%0SPY260918P00855000
850 P101.24+1.60%1007-07SPY260918P00850000
845 P00%0SPY260918P00845000
840 P190.24-0.22%1109-10SPY260918P00840000
835 P00%0SPY260918P00835000
830 P70.95-2.33%3506-02SPY260918P00830000
825 P67.87-0.51%41506-04SPY260918P00825000
824 P00%0SPY260918P00824000
823 P00%0SPY260918P00823000
822 P00%0SPY260918P00822000
821 P00%0SPY260918P00821000
820 P68.67-5.71%27307-09SPY260918P00820000
819 P00%0SPY260918P00819000
818 P00%0SPY260918P00818000
817 P00%0SPY260918P00817000
816 P00%0SPY260918P00816000
815 P61.00-23.75%20306-15SPY260918P00815000
814 P00%0SPY260918P00814000
813 P00%0SPY260918P00813000
812 P00%0SPY260918P00812000
811 P00%0SPY260918P00811000
810 P58.40+7.47%5849906-15SPY260918P00810000
809 P00%0SPY260918P00809000
808 P54.160%10006-15SPY260918P00808000
807 P53.250%10006-15SPY260918P00807000
806 P69.03+31.71%10007-23SPY260918P00806000
805 P66.24-2.62%151007-24SPY260918P00805000
804 P51.36+1.14%636606-16SPY260918P00804000
803 P50.48+1.04%410506-16SPY260918P00803000
802 P52.00+1.96%1107-13SPY260918P00802000
801 P48.78+1.22%427706-16SPY260918P00801000
800 P61.24-2.82%151207-24SPY260918P00800000
799 P57.00+28.09%3307-17SPY260918P00799000
798 P53.00+22.77%12107-20SPY260918P00798000
797 P42.25-5.57%41007-15SPY260918P00797000
796 P41.34-13.01%41207-15SPY260918P00796000
795 P40.45-12.33%44607-15SPY260918P00795000
794 P39.63-5.98%41607-15SPY260918P00794000
793 P38.78-12.95%427007-15SPY260918P00793000
792 P38.26-13.56%1539007-15SPY260918P00792000
791 P37.14-25.38%437807-15SPY260918P00791000
790 P41.57-9.65%1252307-21SPY260918P00790000
789 P46.55+0.47%261407-20SPY260918P00789000
788 P40.65-10.80%364807-22SPY260918P00788000
787 P50.30+28.09%47107-23SPY260918P00787000
786 P38.51-11.86%8867807-22SPY260918P00786000
785 P37.51-12.22%12566507-22SPY260918P00785000
784 P46.34+26.37%222907-24SPY260918P00784000
783 P45.38+4.20%251107-24SPY260918P00783000
782 P44.46+27.03%234407-24SPY260918P00782000
781 P37.81-13.10%5822207-27SPY260918P00781000
780 P42.00-2.33%71,27107-24SPY260918P00780000
779 P41.67+4.31%272607-24SPY260918P00779000
778 P39.81-4.51%3212707-24SPY260918P00778000
777 P38.41-2.41%4833607-27SPY260918P00777000
776 P39.44+1.83%321,36207-27SPY260918P00776000
775 P38.54+1.31%44,01507-27SPY260918P00775000
774 P37.36+45.26%61,62007-24SPY260918P00774000
773 P33.47+17.85%848307-24SPY260918P00773000
772 P35.72-1.43%1039107-24SPY260918P00772000
771 P34.93+32.66%267707-24SPY260918P00771000
770 P32.75-1.65%193,37007-27SPY260918P00770000
769 P29.47+15.30%553207-24SPY260918P00769000
768 P30.00+19.52%818807-23SPY260918P00768000
767 P30.86+26.48%3864507-23SPY260918P00767000
766 P30.70+3.47%533507-24SPY260918P00766000
765 P27.91-6.18%43,05307-27SPY260918P00765000
764 P24.15-21.90%423707-27SPY260918P00764000
763 P25.95+6.57%220807-24SPY260918P00763000
762 P24.54-9.25%953907-24SPY260918P00762000
761 P26.94+2.20%155307-24SPY260918P00761000
760 P25.80-4.20%898,12907-27SPY260918P00760000
759 P26.67+14.96%1567307-27SPY260918P00759000
758 P26.28+10.00%822207-27SPY260918P00758000
757 P24.20-1.22%1,9191,65007-27SPY260918P00757000
756 P24.56+8.91%283307-27SPY260918P00756000
755 P23.10-2.57%2386,58307-27SPY260918P00755000
754 P23.95+2.70%151,07707-27SPY260918P00754000
753 P21.98+6.29%91,69007-27SPY260918P00753000
752 P21.43+5.67%1741,32107-27SPY260918P00752000
750 P20.40-3.55%45222,08907-27SPY260918P00750000
749 P19.67+0.46%361,04307-27SPY260918P00749000
748 P20.92+3.10%1362,05407-27SPY260918P00748000
747 P18.69-3.46%242,41407-27SPY260918P00747000
746 P18.69-3.51%1021,97907-27SPY260918P00746000
745 P18.28-2.56%1,0705,67107-27SPY260918P00745000
744 P17.85-3.77%1081,27107-27SPY260918P00744000
743 P17.40-3.76%1801,03407-27SPY260918P00743000
742 P17.04-4.54%1551,40807-27SPY260918P00742000
741 P16.66-4.36%3141,24607-27SPY260918P00741000
740 P16.10-4.22%1,75012,89907-27SPY260918P00740000
739 P15.98-5.56%21472407-27SPY260918P00739000
738 P15.58-4.12%3641,83107-27SPY260918P00738000
737 P15.24-4.15%2921,90107-27SPY260918P00737000
736 P14.70-8.30%1941,09207-27SPY260918P00736000
735 P14.39-5.70%1,14215,12807-27SPY260918P00735000
734 P14.31-4.34%1571,17907-27SPY260918P00734000
733 P14.00-4.44%1741,19807-27SPY260918P00733000
732 P13.62-6.20%5599307-27SPY260918P00732000
731 P13.34-4.99%821,00807-27SPY260918P00731000
730 P13.01-4.27%2,18824,04107-27SPY260918P00730000
729 P12.73-5.42%1151,04007-27SPY260918P00729000
728 P12.37-6.22%6291207-27SPY260918P00728000
727 P12.21-6.37%5175307-27SPY260918P00727000
726 P11.88-4.88%603,07707-27SPY260918P00726000
725 P11.54-5.80%79318,16107-27SPY260918P00725000
724 P11.45-6.22%11586107-27SPY260918P00724000
723 P11.20-5.80%3671707-27SPY260918P00723000
722 P10.97-4.69%3357007-27SPY260918P00722000
721 P10.74-7.17%351,69807-27SPY260918P00721000
720 P10.48-4.99%1,08827,47407-27SPY260918P00720000
719 P10.27-7.48%4492507-27SPY260918P00719000
718 P10.07-7.36%3697907-27SPY260918P00718000
717 P9.82-9.74%891,17607-27SPY260918P00717000
716 P9.66-6.67%7272107-27SPY260918P00716000
715 P9.50-5.00%56730,73807-27SPY260918P00715000
714 P9.26-6.75%471,47107-27SPY260918P00714000
713 P9.07-8.94%7855407-27SPY260918P00713000
712 P8.86-7.03%9395207-27SPY260918P00712000
711 P8.56-6.24%1421,82707-27SPY260918P00711000
710 P8.50-6.70%1,32365,01107-27SPY260918P00710000
709 P8.36-7.62%1765,52007-27SPY260918P00709000
708 P8.18-7.15%11664907-27SPY260918P00708000
707 P7.90-9.40%2321,12707-27SPY260918P00707000
706 P7.75-9.78%4851107-27SPY260918P00706000
705 P7.69-6.56%2637,97407-27SPY260918P00705000
704 P7.53-7.04%1301,05707-27SPY260918P00704000
703 P7.31-9.42%4155707-27SPY260918P00703000
702 P7.23-9.17%3530907-27SPY260918P00702000
701 P7.02-9.54%4587907-27SPY260918P00701000
700 P6.88-8.14%1,70240,75107-27SPY260918P00700000
699 P6.81-8.34%6875907-27SPY260918P00699000
698 P6.64-7.78%1581,88007-27SPY260918P00698000
697 P6.53-7.64%12266507-27SPY260918P00697000
696 P6.42-5.73%6083307-27SPY260918P00696000
695 P6.28-7.65%1637,09307-27SPY260918P00695000
694 P6.17-10.58%8240907-27SPY260918P00694000
693 P6.00-8.54%9297007-27SPY260918P00693000
692 P5.93-8.35%2201,94707-27SPY260918P00692000
691 P5.81-8.50%5341707-27SPY260918P00691000
690 P5.63-8.31%59718,21407-27SPY260918P00690000
689 P5.56-8.85%10388407-27SPY260918P00689000
688 P5.48-11.33%482,30107-27SPY260918P00688000
687 P5.35-11.86%4148207-27SPY260918P00687000
686 P5.29-8.48%4056807-27SPY260918P00686000
685 P5.09-9.11%27016,54007-27SPY260918P00685000
684 P5.08-7.13%9540807-27SPY260918P00684000
683 P4.93-11.01%6549007-27SPY260918P00683000
682 P4.89-7.03%4938407-27SPY260918P00682000
681 P4.80-9.26%3653307-27SPY260918P00681000
680 P4.66-8.63%51522,04007-27SPY260918P00680000
679 P4.62-9.23%4348307-27SPY260918P00679000
678 P4.50-12.11%30978907-27SPY260918P00678000
677 P4.46-8.98%3655107-27SPY260918P00677000
676 P4.38-10.25%6761007-27SPY260918P00676000
675 P4.28-9.32%44218,55207-27SPY260918P00675000
674 P4.22-9.25%3896707-27SPY260918P00674000
673 P4.15-9.19%5271907-27SPY260918P00673000
672 P4.07-9.35%3797907-27SPY260918P00672000
671 P3.91-11.14%391,24807-27SPY260918P00671000
670 P3.88-8.92%2,51281,84107-27SPY260918P00670000
669 P3.85-9.41%8138607-27SPY260918P00669000
668 P3.80-9.52%4529107-27SPY260918P00668000
667 P3.72-9.71%6181707-27SPY260918P00667000
666 P3.62-13.19%4735007-27SPY260918P00666000
665 P3.61-7.44%9,415102,57207-27SPY260918P00665000
664 P3.53-9.72%3434807-27SPY260918P00664000
663 P3.47-9.87%3653107-27SPY260918P00663000
662 P3.36-11.11%15881907-27SPY260918P00662000
661 P3.38-9.14%8351507-27SPY260918P00661000
660 P3.28-10.14%20,35666,13607-27SPY260918P00660000
659 P3.26-9.44%24764607-27SPY260918P00659000
658 P3.20-9.35%5032207-27SPY260918P00658000
657 P3.14-9.77%8029907-27SPY260918P00657000
656 P3.09-9.91%12837207-27SPY260918P00656000
655 P3.06-7.27%38130,92607-27SPY260918P00655000
654 P2.99-9.94%16741407-27SPY260918P00654000
653 P2.93-9.85%15435207-27SPY260918P00653000
652 P2.91-9.63%9733207-27SPY260918P00652000
651 P2.85-9.81%2081,07307-27SPY260918P00651000
650 P2.82-7.84%44965,44407-27SPY260918P00650000
649 P2.73-10.78%11779207-27SPY260918P00649000
648 P2.73-9.60%20318507-27SPY260918P00648000
647 P2.65-11.07%15726407-27SPY260918P00647000
646 P2.65-9.25%11139907-27SPY260918P00646000
645 P2.60-10.03%18412,42107-27SPY260918P00645000
644 P2.56-9.54%8518807-27SPY260918P00644000
643 P2.53-9.32%3028907-27SPY260918P00643000
642 P2.48-10.14%5723107-27SPY260918P00642000
641 P2.43-10.33%3538907-27SPY260918P00641000
640 P2.39-10.49%8313,46407-27SPY260918P00640000
639 P2.37-10.23%2920907-27SPY260918P00639000
638 P2.33-10.04%3828607-27SPY260918P00638000
637 P2.30-9.80%6033507-27SPY260918P00637000
636 P2.27-9.56%2722207-27SPY260918P00636000
635 P2.24-7.44%517,97807-27SPY260918P00635000
634 P2.21-9.43%2773807-27SPY260918P00634000
633 P2.17-9.96%4754307-27SPY260918P00633000
632 P2.14-9.70%7449407-27SPY260918P00632000
631 P2.11-9.83%6620607-27SPY260918P00631000
630 P2.05-12.02%19211,46807-27SPY260918P00630000
629 P2.05-10.09%4820207-27SPY260918P00629000
628 P2.02-9.82%6134207-27SPY260918P00628000
627 P1.99-11.95%2635307-27SPY260918P00627000
626 P1.97-9.22%2634007-27SPY260918P00626000
625 P1.94-9.77%100,093132,65107-27SPY260918P00625000
624 P1.92-9.00%2856607-27SPY260918P00624000
623 P1.88-12.15%2622907-27SPY260918P00623000
622 P1.86-11.85%311,29507-27SPY260918P00622000
621 P1.84-9.36%2856207-27SPY260918P00621000
620 P1.79-10.05%365126,41407-27SPY260918P00620000
619 P1.78-10.10%3322407-27SPY260918P00619000
618 P1.77-9.23%2860607-27SPY260918P00618000
617 P1.73-9.90%2719507-27SPY260918P00617000
616 P1.95-5.34%1526607-24SPY260918P00616000
615 P1.82-2.67%2104,58007-27SPY260918P00615000
614 P1.66-19.02%941,39307-24SPY260918P00614000
613 P1.87-6.97%518907-24SPY260918P00613000
612 P1.84-8.46%724807-24SPY260918P00612000
611 P1.72-12.24%53007-24SPY260918P00611000
610 P1.55-11.93%4848,26907-27SPY260918P00610000
609 P1.55-18.85%518107-27SPY260918P00609000
608 P1.58-17.71%126007-24SPY260918P00608000
607 P1.65+8.55%17907-27SPY260918P00607000
606 P1.48+8.82%2117907-27SPY260918P00606000
605 P1.57+5.37%40,00342,41907-27SPY260918P00605000
604 P1.60-3.61%101,00707-27SPY260918P00604000
603 P1.44-21.31%51,53907-24SPY260918P00603000
602 P1.74+34.88%158407-23SPY260918P00602000
601 P1.41-13.50%1813307-27SPY260918P00601000
600 P1.39-8.55%51455,99207-27SPY260918P00600000
595 P1.29+5.74%388,16007-27SPY260918P00595000
590 P1.21-12.95%2220,44607-27SPY260918P00590000
585 P1.15-18.44%49,49707-27SPY260918P00585000
580 P1.09-9.92%2311,43607-27SPY260918P00580000
575 P1.03-1.90%178,67907-27SPY260918P00575000
570 P0.96+4.35%4821,87407-27SPY260918P00570000
565 P0.96-13.51%27,33207-27SPY260918P00565000
560 P0.86-11.34%292,91507-27SPY260918P00560000
555 P0.80-16.67%51,12307-24SPY260918P00555000
550 P0.76-14.61%10919,59707-27SPY260918P00550000
545 P0.64-7.25%14,91607-27SPY260918P00545000
540 P0.69-5.48%13,64007-27SPY260918P00540000
535 P0.73-8.75%21,93207-27SPY260918P00535000
530 P0.63-10.00%43,77207-27SPY260918P00530000
525 P0.58+7.41%200,089207,28107-27SPY260918P00525000
520 P0.60+7.14%17210,16507-27SPY260918P00520000
515 P0.61-6.15%10201,86207-24SPY260918P00515000
510 P0.53-8.62%12,56707-27SPY260918P00510000
505 P0.53+6.00%25,89107-27SPY260918P00505000
500 P0.44-13.73%1099,94007-27SPY260918P00500000
495 P0.490.00%122,84307-24SPY260918P00495000
490 P0.40-20.00%101,27107-27SPY260918P00490000
485 P0.44-12.00%273307-24SPY260918P00485000
480 P0.39-7.14%512,90907-27SPY260918P00480000
475 P0.37-9.76%161,68007-27SPY260918P00475000
470 P0.28-30.00%29,29907-27SPY260918P00470000
465 P0.34+3.03%1058407-27SPY260918P00465000
460 P0.33-15.38%462507-24SPY260918P00460000
455 P0.27-10.00%17,31007-27SPY260918P00455000
450 P0.28-6.67%4812,63807-27SPY260918P00450000
445 P0.32+39.13%180607-23SPY260918P00445000
440 P0.24-4.00%6170007-27SPY260918P00440000
435 P0.19-17.39%1076207-27SPY260918P00435000
430 P0.19-5.00%151,57807-27SPY260918P00430000
425 P0.19-5.00%100,056100,47107-27SPY260918P00425000
420 P0.19-5.00%31105,90007-27SPY260918P00420000
415 P0.18-18.18%25100,40407-27SPY260918P00415000
410 P0.17-15.00%2559807-27SPY260918P00410000
405 P0.16+6.67%152,99207-27SPY260918P00405000
400 P0.15-6.25%5618,37307-27SPY260918P00400000
395 P0.14-6.67%202,30907-27SPY260918P00395000
390 P0.13-13.33%1681507-27SPY260918P00390000
385 P0.12-14.29%2061407-27SPY260918P00385000
380 P0.13+8.33%312,68807-27SPY260918P00380000
375 P0.11-8.33%1,2104,00207-27SPY260918P00375000
370 P0.10-16.67%51,75007-27SPY260918P00370000
365 P0.10-9.09%51,63407-27SPY260918P00365000
360 P0.09-18.18%922,06107-27SPY260918P00360000
355 P0.08-11.11%1012,44207-27SPY260918P00355000
350 P0.07-22.22%2019,81107-27SPY260918P00350000
345 P0.10+11.11%262,21907-23SPY260918P00345000
340 P0.07-12.50%11,70807-27SPY260918P00340000
335 P0.07-22.22%412,60607-27SPY260918P00335000
330 P0.070.00%647,30507-23SPY260918P00330000
325 P0.07+16.67%14,79607-27SPY260918P00325000
320 P0.05-28.57%32,95407-27SPY260918P00320000
315 P0.05-16.67%34,76207-27SPY260918P00315000
310 P0.050.00%1,3689,68007-27SPY260918P00310000
305 P0.05-16.67%1255,60607-24SPY260918P00305000
300 P0.04-33.33%51327,06207-27SPY260918P00300000


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