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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
57,901259,87910,827251,179


SPY Sep 30, 2026 Exp. - Volume by Strike
Puts
Calls

SPY Sep 30, 2026 Exp. - Open Interest by Strike

Puts
Calls

SPY Sep 30, 2026 Exp. - Max Pain @ $707.00

Puts
Calls


SPY Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.04-20.00%1205,12407-24SPY260930C00900000
895 C0.04-42.86%2404,37207-27SPY260930C00895000
890 C0.05-37.50%339907-27SPY260930C00890000
885 C0.05-54.55%12061507-27SPY260930C00885000
880 C0.05-28.57%3275107-23SPY260930C00880000
875 C0.06+20.00%6056507-27SPY260930C00875000
870 C0.07-22.22%401,69807-23SPY260930C00870000
865 C0.10-37.50%13,56207-20SPY260930C00865000
860 C0.08-27.27%2057007-23SPY260930C00860000
859 C00%0SPY260930C00859000
858 C00%0SPY260930C00858000
857 C00%0SPY260930C00857000
856 C0.340%1107-06SPY260930C00856000
855 C0.130.00%2035707-22SPY260930C00855000
854 C0.370%1107-01SPY260930C00854000
853 C0.25-44.44%71107-14SPY260930C00853000
852 C0.34-15.00%1207-09SPY260930C00852000
851 C0.10-60.00%1107-23SPY260930C00851000
850 C0.12+9.09%15,23807-27SPY260930C00850000
849 C0.16+6.67%19607-20SPY260930C00849000
848 C0.16-68.00%4707-22SPY260930C00848000
847 C0.430%1106-25SPY260930C00847000
846 C00%0SPY260930C00846000
845 C0.11-38.89%643807-27SPY260930C00845000
844 C0.490%20007-10SPY260930C00844000
843 C0.47+27.03%353007-10SPY260930C00843000
842 C0.56+7.69%1107-07SPY260930C00842000
841 C0.14+7.69%2810507-24SPY260930C00841000
840 C0.13-43.48%462707-27SPY260930C00840000
839 C0.14-6.67%2307-24SPY260930C00839000
838 C0.24-46.67%4607-21SPY260930C00838000
837 C0.16-23.81%211707-24SPY260930C00837000
836 C0.26-68.29%8507-20SPY260930C00836000
835 C0.16-11.11%452907-24SPY260930C00835000
834 C0.22-26.67%91707-24SPY260930C00834000
833 C0.84-9.68%13507-10SPY260930C00833000
832 C0.21+5.00%21607-24SPY260930C00832000
831 C0.19-20.83%3507-27SPY260930C00831000
830 C0.190.00%181,05607-27SPY260930C00830000
829 C0.970%1107-01SPY260930C00829000
828 C0.20-79.80%2407-27SPY260930C00828000
827 C0.69-20.69%21607-16SPY260930C00827000
826 C0.94+14.63%21507-15SPY260930C00826000
825 C0.24-4.00%10271,87007-27SPY260930C00825000
824 C0.66-30.53%28726307-16SPY260930C00824000
823 C0.50-24.24%6407-22SPY260930C00823000
822 C0.27-12.90%11207-27SPY260930C00822000
821 C1.07-23.02%1107-15SPY260930C00821000
820 C0.31-8.82%791,77307-27SPY260930C00820000
819 C0.53-29.33%26607-20SPY260930C00819000
818 C1.53-13.56%10607-09SPY260930C00818000
817 C0.99-50.00%14507-16SPY260930C00817000
816 C0.77+1.32%12907-21SPY260930C00816000
815 C0.40-6.98%3075307-27SPY260930C00815000
814 C0.93-21.19%252807-17SPY260930C00814000
813 C0.60-31.82%13307-24SPY260930C00813000
812 C1.15+11.65%32007-20SPY260930C00812000
811 C0.50-21.88%24907-27SPY260930C00811000
810 C0.55-5.17%291,55407-27SPY260930C00810000
809 C0.77-20.62%111807-24SPY260930C00809000
808 C1.22+22.00%426207-21SPY260930C00808000
807 C0.81+8.00%212407-24SPY260930C00807000
806 C0.88-38.03%1225807-23SPY260930C00806000
805 C0.770.00%31,89807-27SPY260930C00805000
804 C1.09+28.24%617007-27SPY260930C00804000
803 C0.82-5.75%21,01207-27SPY260930C00803000
802 C0.85-22.73%18007-27SPY260930C00802000
801 C0.94-8.74%719107-27SPY260930C00801000
800 C1.00-5.66%1,52491,17807-27SPY260930C00800000
799 C2.32-17.14%1223607-17SPY260930C00799000
798 C1.12-30.86%717807-27SPY260930C00798000
797 C2.46-11.83%629007-22SPY260930C00797000
796 C1.28-5.88%315907-27SPY260930C00796000
795 C1.75+15.13%11,88607-27SPY260930C00795000
794 C1.37-19.88%11,89307-27SPY260930C00794000
793 C1.47-27.23%121307-27SPY260930C00793000
792 C1.66-19.81%132207-27SPY260930C00792000
791 C2.40-27.27%1325807-23SPY260930C00791000
790 C1.85-6.09%125,15707-27SPY260930C00790000
789 C1.90-9.52%2118507-27SPY260930C00789000
788 C2.60+4.00%4454907-24SPY260930C00788000
787 C2.22-15.91%316207-27SPY260930C00787000
786 C2.38-3.25%14420,08807-27SPY260930C00786000
785 C2.51-5.64%3059307-27SPY260930C00785000
784 C2.56-26.44%1411307-27SPY260930C00784000
783 C2.92-20.00%35207-27SPY260930C00783000
782 C3.84-2.04%12107-24SPY260930C00782000
781 C3.32-5.41%1022807-27SPY260930C00781000
780 C3.35-7.46%612,22107-27SPY260930C00780000
779 C4.02-36.59%133107-23SPY260930C00779000
778 C3.61-14.66%2113907-27SPY260930C00778000
777 C4.27-11.78%311907-24SPY260930C00777000
776 C4.23-6.00%188407-27SPY260930C00776000
775 C4.47-4.28%473,36807-27SPY260930C00775000
774 C5.01-1.18%13207-27SPY260930C00774000
773 C5.05-15.27%46407-27SPY260930C00773000
772 C5.62-11.50%326007-24SPY260930C00772000
771 C5.60-3.78%22807-27SPY260930C00771000
770 C5.53-10.23%291,14007-27SPY260930C00770000
769 C6.17-18.82%126507-27SPY260930C00769000
768 C7.97+18.25%12407-27SPY260930C00768000
767 C6.85-16.36%129007-27SPY260930C00767000
766 C6.84-25.08%1314207-27SPY260930C00766000
765 C7.72-11.77%362,16107-27SPY260930C00765000
764 C8.17-8.51%322407-27SPY260930C00764000
763 C7.80-18.67%412507-27SPY260930C00763000
762 C8.85-5.95%275507-27SPY260930C00762000
761 C8.69-17.00%21,55207-27SPY260930C00761000
760 C9.80-0.91%781,67607-27SPY260930C00760000
759 C10.04-11.31%663407-27SPY260930C00759000
758 C9.72-17.77%14607-27SPY260930C00758000
757 C10.43-8.67%3128207-27SPY260930C00757000
756 C10.60-8.46%599207-27SPY260930C00756000
755 C11.90-3.02%282,74807-27SPY260930C00755000
754 C12.54+0.16%722007-27SPY260930C00754000
753 C12.03-14.38%14707-27SPY260930C00753000
752 C12.72-7.89%1347407-27SPY260930C00752000
751 C13.96-1.55%547507-27SPY260930C00751000
750 C14.46-0.41%3593,67907-27SPY260930C00750000
749 C15.14-7.80%819707-27SPY260930C00749000
748 C15.00-18.26%720707-27SPY260930C00748000
747 C16.07-4.40%3316307-27SPY260930C00747000
746 C16.70-0.89%39507-27SPY260930C00746000
745 C17.34-1.25%543,46107-27SPY260930C00745000
744 C18.04-2.22%2221107-27SPY260930C00744000
743 C18.64-1.58%2623607-27SPY260930C00743000
742 C19.12-2.55%1410507-27SPY260930C00742000
741 C19.70-2.72%33007-27SPY260930C00741000
740 C20.46-2.11%1621,56107-27SPY260930C00740000
739 C21.11-1.91%7112807-27SPY260930C00739000
738 C21.74-1.09%811607-27SPY260930C00738000
737 C22.75+0.22%385107-27SPY260930C00737000
736 C21.88-16.36%34007-27SPY260930C00736000
735 C22.71-5.22%781807-27SPY260930C00735000
734 C27.66+8.56%175007-24SPY260930C00734000
733 C27.87-12.28%65807-24SPY260930C00733000
732 C25.48-5.91%126307-27SPY260930C00732000
731 C38.73+2.57%807507-15SPY260930C00731000
730 C27.30-1.09%155,16307-27SPY260930C00730000
729 C26.92-11.01%1607-27SPY260930C00729000
728 C36.68+3.59%42407-22SPY260930C00728000
727 C32.82-12.06%162607-24SPY260930C00727000
726 C29.79-8.28%25307-27SPY260930C00726000
725 C30.72-8.57%12,02707-27SPY260930C00725000
724 C34.79+9.47%22107-24SPY260930C00724000
723 C31.42-6.77%1207-27SPY260930C00723000
722 C32.17-3.22%12807-27SPY260930C00722000
721 C34.55-14.65%112707-24SPY260930C00721000
720 C33.30-13.12%51,70007-27SPY260930C00720000
719 C37.47+4.81%1107-27SPY260930C00719000
718 C48.57+25.70%5907-09SPY260930C00718000
717 C36.89-24.51%1207-23SPY260930C00717000
716 C43.69-10.69%214607-20SPY260930C00716000
715 C36.85-6.59%11,95507-27SPY260930C00715000
714 C00%0SPY260930C00714000
713 C43.730%2107-24SPY260930C00713000
712 C54.03+12.63%1207-14SPY260930C00712000
711 C44.35-1.38%1381506-26SPY260930C00711000
710 C42.35-17.11%60097707-24SPY260930C00710000
709 C47.250%4407-20SPY260930C00709000
708 C56.580%1107-09SPY260930C00708000
707 C43.67-20.94%2207-27SPY260930C00707000
706 C45.06-15.92%5707-27SPY260930C00706000
705 C54.61+8.22%1092207-22SPY260930C00705000
704 C00%0SPY260930C00704000
703 C00%0SPY260930C00703000
702 C50.590%454306-26SPY260930C00702000
701 C00%0SPY260930C00701000
700 C48.84-8.71%62,59607-27SPY260930C00700000
699 C64.00+4.58%1107-06SPY260930C00699000
698 C51.05-18.93%141507-27SPY260930C00698000
697 C00%0SPY260930C00697000
696 C70.16+14.45%3307-10SPY260930C00696000
695 C55.76-6.21%174907-24SPY260930C00695000
694 C59.980%1107-24SPY260930C00694000
693 C66.280%1107-07SPY260930C00693000
692 C66.35-5.27%101007-17SPY260930C00692000
691 C71.02+14.60%130907-14SPY260930C00691000
690 C59.16+0.61%180807-24SPY260930C00690000
689 C70.19-3.35%617007-22SPY260930C00689000
688 C70.97-10.06%188407-22SPY260930C00688000
687 C71.18-4.24%719607-22SPY260930C00687000
686 C70.22-11.38%110407-22SPY260930C00686000
685 C68.19+7.91%161207-27SPY260930C00685000
684 C75.95-3.30%26007-13SPY260930C00684000
683 C75.93-4.32%215507-07SPY260930C00683000
682 C81.77+5.12%214007-16SPY260930C00682000
681 C68.00-16.05%14107-23SPY260930C00681000
680 C70.50+2.06%61,52107-24SPY260930C00680000
679 C72.50-4.30%18907-24SPY260930C00679000
678 C80.00-6.41%103007-21SPY260930C00678000
677 C79.40-9.22%927407-17SPY260930C00677000
676 C86.13+13.78%14507-13SPY260930C00676000
675 C73.45-11.51%343907-27SPY260930C00675000
674 C80.49+12.31%35307-08SPY260930C00674000
673 C81.45-14.66%13406-30SPY260930C00673000
672 C99.62+5.96%43406-02SPY260930C00672000
671 C90.99+18.58%16707-06SPY260930C00671000
670 C77.87+0.65%52,90607-27SPY260930C00670000
669 C54.79+26.95%127504-14SPY260930C00669000
668 C80.87-14.64%112607-23SPY260930C00668000
667 C77.72+18.66%110305-01SPY260930C00667000
666 C88.22-14.99%14007-08SPY260930C00666000
665 C89.36-7.25%111007-17SPY260930C00665000
664 C88.68+4.95%311307-08SPY260930C00664000
663 C100.65+19.84%36906-16SPY260930C00663000
662 C97.74+15.37%11507-07SPY260930C00662000
661 C91.95-2.50%11607-02SPY260930C00661000
660 C87.24+0.62%1255607-27SPY260930C00660000
659 C99.60+16.83%14907-09SPY260930C00659000
658 C106.92+45.97%12305-28SPY260930C00658000
657 C100.74+0.68%11007-07SPY260930C00657000
656 C107.73+23.81%25305-14SPY260930C00656000
655 C91.89-12.55%122807-24SPY260930C00655000
654 C95.91-11.13%13407-17SPY260930C00654000
653 C98.59+24.44%22606-11SPY260930C00653000
652 C111.15+0.14%31706-16SPY260930C00652000
651 C113.99-3.16%1706-15SPY260930C00651000
650 C101.01+2.70%11,40607-27SPY260930C00650000
649 C116.07+38.34%12305-28SPY260930C00649000
648 C105.32+49.41%1506-12SPY260930C00648000
647 C106.40+12.77%120106-12SPY260930C00647000
646 C103.70-10.09%22407-17SPY260930C00646000
645 C101.71-2.17%150207-24SPY260930C00645000
644 C109.33+3.42%121305-18SPY260930C00644000
643 C115.75+7.05%113307-13SPY260930C00643000
642 C119.98+16.78%217406-16SPY260930C00642000
641 C104.71-3.57%124507-27SPY260930C00641000
640 C107.25-6.30%198407-24SPY260930C00640000
639 C109.80+18.63%155706-12SPY260930C00639000
638 C121.69+7.06%212406-17SPY260930C00638000
637 C93.04+1.73%213104-22SPY260930C00637000
636 C109.91+13.43%111707-27SPY260930C00636000
635 C112.41-3.78%279007-24SPY260930C00635000
634 C91.63+27.96%310604-23SPY260930C00634000
633 C110.55+102.29%119906-11SPY260930C00633000
632 C109.34+25.27%15306-26SPY260930C00632000
631 C107.60+9.63%176606-09SPY260930C00631000
630 C118.99-8.47%1680607-20SPY260930C00630000
629 C125.32+23.23%121505-15SPY260930C00629000
628 C118.54-6.00%1605-19SPY260930C00628000
627 C124.42+8.60%22207-08SPY260930C00627000
626 C102.28-0.94%123604-29SPY260930C00626000
625 C131.27+2.87%125107-14SPY260930C00625000
624 C134.43+8.20%1407-13SPY260930C00624000
623 C65.30-1.49%142204-07SPY260930C00623000
622 C128.03+3.87%1505-12SPY260930C00622000
621 C108.48+63.84%262404-22SPY260930C00621000
620 C125.40-9.31%41,23007-24SPY260930C00620000
619 C104.58+49.31%1204-21SPY260930C00619000
618 C122.79+33.67%1506-11SPY260930C00618000
617 C145.85+30.03%11605-28SPY260930C00617000
616 C124.70-14.97%1406-11SPY260930C00616000
615 C128.78-3.76%358107-27SPY260930C00615000
614 C134.74+115.83%1305-18SPY260930C00614000
613 C148.43+20.76%2306-16SPY260930C00613000
612 C86.80+16.82%12604-08SPY260930C00612000
611 C157.18+35.43%282305-29SPY260930C00611000
610 C144.00+3.80%494907-22SPY260930C00610000
609 C135.06+17.88%12105-06SPY260930C00609000
608 C93.35+23.01%1604-13SPY260930C00608000
607 C152.50-0.62%2305-26SPY260930C00607000
606 C140.01-7.54%1,8061,61105-19SPY260930C00606000
605 C155.52+7.78%14,78707-10SPY260930C00605000
604 C155.99-2.61%1506-16SPY260930C00604000
603 C156.50+11.79%12207-16SPY260930C00603000
602 C154.75+7.49%13707-13SPY260930C00602000
601 C153.42+6.10%272905-15SPY260930C00601000
600 C152.75-3.20%11,64607-22SPY260930C00600000
599 C157.83+2.61%21,61706-18SPY260930C00599000
598 C168.06+13.77%41,27306-01SPY260930C00598000
597 C159.56+24.04%1805-22SPY260930C00597000
596 C136.88+4.63%1204-30SPY260930C00596000
595 C146.30-10.09%142407-27SPY260930C00595000
594 C157.94-2.96%12,03407-17SPY260930C00594000
590 C169.49-2.44%26006-16SPY260930C00590000
585 C158.63-9.98%174507-23SPY260930C00585000
580 C167.78-5.99%51206-17SPY260930C00580000
575 C171.75-0.19%735106-17SPY260930C00575000
570 C187.75+6.41%17007-14SPY260930C00570000
565 C178.14-11.58%1606-10SPY260930C00565000
560 C197.36+8.89%11805-26SPY260930C00560000
555 C190.90+39.96%2605-12SPY260930C00555000
550 C192.30-8.08%13107-27SPY260930C00550000
545 C176.69+20.59%2404-22SPY260930C00545000
540 C203.19+0.63%12807-27SPY260930C00540000
535 C218.80-1.11%3406-18SPY260930C00535000
530 C223.00+3.50%15106-18SPY260930C00530000
525 C206.18+6.28%1206-09SPY260930C00525000
520 C222.93+0.64%12007-27SPY260930C00520000
515 C228.41-6.84%120506-23SPY260930C00515000
510 C243.64+34.62%3906-05SPY260930C00510000
505 C259.46+2.20%22306-02SPY260930C00505000
500 C241.14-6.20%265907-23SPY260930C00500000
495 C212.11+11.84%11204-15SPY260930C00495000
490 C271.00+35.45%1106-03SPY260930C00490000
485 C276.50+4.78%162906-03SPY260930C00485000
480 C263.50-3.66%2306-23SPY260930C00480000
475 C266.91-2.23%18006-12SPY260930C00475000
470 C275.35+27.20%1106-12SPY260930C00470000
465 C00%0SPY260930C00465000
460 C229.770%2004-09SPY260930C00460000
455 C00%0SPY260930C00455000
450 C303.49-0.73%1105-27SPY260930C00450000
445 C00%0SPY260930C00445000
440 C303.01-0.49%2305-18SPY260930C00440000
435 C00%0SPY260930C00435000
430 C00%0SPY260930C00430000
425 C327.00+12.37%24705-22SPY260930C00425000
420 C325.97+10.13%357905-15SPY260930C00420000
415 C340.00-0.06%417307-13SPY260930C00415000
410 C347.15+12.98%3107-16SPY260930C00410000
405 C00%0SPY260930C00405000
400 C00%0SPY260930C00400000
395 C00%0SPY260930C00395000
390 C00%0SPY260930C00390000
385 C00%0SPY260930C00385000
380 C375.80+5.34%1107-16SPY260930C00380000
375 C376.15-1.33%11407-22SPY260930C00375000
Puts
StrikePriceChangeVolOILastContract Name
900 P160.40-14.12%1105-15SPY260930P00900000
895 P179.83-0.65%1004-27SPY260930P00895000
890 P00%0SPY260930P00890000
885 P207.900%2011-04SPY260930P00885000
880 P00%0SPY260930P00880000
875 P00%0SPY260930P00875000
870 P00%0SPY260930P00870000
865 P00%0SPY260930P00865000
860 P00%0SPY260930P00860000
859 P00%0SPY260930P00859000
858 P00%0SPY260930P00858000
857 P00%0SPY260930P00857000
856 P00%0SPY260930P00856000
855 P181.01-7.80%1004-08SPY260930P00855000
854 P00%0SPY260930P00854000
853 P00%0SPY260930P00853000
852 P00%0SPY260930P00852000
851 P00%0SPY260930P00851000
850 P97.51+3.29%1106-15SPY260930P00850000
849 P00%0SPY260930P00849000
848 P00%0SPY260930P00848000
847 P00%0SPY260930P00847000
846 P00%0SPY260930P00846000
845 P137.07-28.34%1004-20SPY260930P00845000
844 P00%0SPY260930P00844000
843 P00%0SPY260930P00843000
842 P00%0SPY260930P00842000
841 P00%0SPY260930P00841000
840 P00%0SPY260930P00840000
839 P00%0SPY260930P00839000
838 P00%0SPY260930P00838000
837 P00%0SPY260930P00837000
836 P00%0SPY260930P00836000
835 P00%0SPY260930P00835000
834 P00%0SPY260930P00834000
833 P00%0SPY260930P00833000
832 P00%0SPY260930P00832000
831 P00%0SPY260930P00831000
830 P00%0SPY260930P00830000
829 P00%0SPY260930P00829000
828 P00%0SPY260930P00828000
827 P00%0SPY260930P00827000
826 P00%0SPY260930P00826000
825 P82.00+17.99%2206-09SPY260930P00825000
824 P00%0SPY260930P00824000
823 P00%0SPY260930P00823000
822 P00%0SPY260930P00822000
821 P00%0SPY260930P00821000
820 P00%0SPY260930P00820000
819 P00%0SPY260930P00819000
818 P00%0SPY260930P00818000
817 P00%0SPY260930P00817000
816 P00%0SPY260930P00816000
815 P72.00+21.42%1106-05SPY260930P00815000
814 P00%0SPY260930P00814000
813 P00%0SPY260930P00813000
812 P00%0SPY260930P00812000
811 P00%0SPY260930P00811000
810 P58.00+3.85%1207-16SPY260930P00810000
809 P00%0SPY260930P00809000
808 P59.00+2.79%1107-13SPY260930P00808000
807 P00%0SPY260930P00807000
806 P00%0SPY260930P00806000
805 P62.560%1007-02SPY260930P00805000
804 P61.590%1007-02SPY260930P00804000
803 P00%0SPY260930P00803000
802 P00%0SPY260930P00802000
801 P00%0SPY260930P00801000
800 P63.02+21.78%74107-23SPY260930P00800000
799 P00%0SPY260930P00799000
798 P00%0SPY260930P00798000
797 P00%0SPY260930P00797000
796 P00%0SPY260930P00796000
795 P56.24+27.82%3107-24SPY260930P00795000
794 P00%0SPY260930P00794000
793 P00%0SPY260930P00793000
792 P53.29+13.84%3307-24SPY260930P00792000
791 P46.800%1107-17SPY260930P00791000
790 P51.64-1.30%1907-27SPY260930P00790000
789 P42.030%2107-01SPY260930P00789000
788 P49.12+17.29%2207-23SPY260930P00788000
787 P41.330%2106-30SPY260930P00787000
786 P00%0SPY260930P00786000
785 P37.70-21.56%111706-15SPY260930P00785000
784 P00%0SPY260930P00784000
783 P37.900%2107-20SPY260930P00783000
782 P37.100%2107-20SPY260930P00782000
781 P39.230%402007-24SPY260930P00781000
780 P41.70-1.91%1710507-27SPY260930P00780000
779 P37.61+8.39%422007-24SPY260930P00779000
778 P00%0SPY260930P00778000
777 P31.50-3.73%20020007-14SPY260930P00777000
776 P35.81+18.85%1307-17SPY260930P00776000
775 P30.91-0.29%11707-22SPY260930P00775000
774 P38.11-12.09%2307-23SPY260930P00774000
773 P00%0SPY260930P00773000
772 P25.49-40.61%8907-15SPY260930P00772000
771 P35.060%2107-23SPY260930P00771000
770 P33.59-3.62%1015907-27SPY260930P00770000
769 P29.10-0.03%53707-21SPY260930P00769000
768 P34.16+2.86%15307-27SPY260930P00768000
767 P28.30-11.15%5307-20SPY260930P00767000
766 P32.70+24.24%42407-23SPY260930P00766000
765 P31.31+2.42%246307-27SPY260930P00765000
764 P25.19+0.76%2407-21SPY260930P00764000
763 P31.02+10.90%132007-27SPY260930P00763000
762 P30.61+37.88%23807-23SPY260930P00762000
761 P28.26+14.09%1207-23SPY260930P00761000
760 P28.75+1.70%3089407-27SPY260930P00760000
759 P26.30+8.45%6015107-27SPY260930P00759000
758 P28.30+23.10%48507-23SPY260930P00758000
757 P20.91-0.05%150607-22SPY260930P00757000
756 P20.50-7.07%416207-21SPY260930P00756000
755 P24.05-5.69%61,09307-27SPY260930P00755000
754 P24.82-2.70%228807-27SPY260930P00754000
753 P23.00-7.82%2338707-24SPY260930P00753000
752 P23.70+11.79%315707-27SPY260930P00752000
751 P24.75+34.44%430307-23SPY260930P00751000
750 P21.74-4.98%412,57607-27SPY260930P00750000
749 P22.50-8.16%1227907-27SPY260930P00749000
748 P20.81-4.32%1759307-27SPY260930P00748000
747 P20.68-4.88%117307-27SPY260930P00747000
746 P21.77+1.73%221507-27SPY260930P00746000
745 P19.93-4.91%1301,36007-27SPY260930P00745000
744 P19.40+7.36%9910907-27SPY260930P00744000
743 P19.16-3.86%1215207-27SPY260930P00743000
742 P18.86+4.66%535507-27SPY260930P00742000
741 P19.05+4.10%66207-27SPY260930P00741000
740 P17.80-4.30%1453,07807-27SPY260930P00740000
739 P17.45-3.06%12250107-27SPY260930P00739000
738 P17.26-3.74%34043107-27SPY260930P00738000
737 P16.79-3.45%23243707-27SPY260930P00737000
736 P17.15-2.72%986507-27SPY260930P00736000
735 P16.09-3.71%2011,75207-27SPY260930P00735000
734 P15.78-4.71%2376207-27SPY260930P00734000
733 P16.37+0.80%1824207-27SPY260930P00733000
732 P15.81+7.26%361607-27SPY260930P00732000
731 P14.80+2.35%49207-27SPY260930P00731000
730 P14.39-6.68%3692,81207-27SPY260930P00730000
729 P14.23-6.69%1491707-27SPY260930P00729000
728 P14.87+6.14%1815907-27SPY260930P00728000
727 P14.51-9.37%33307-24SPY260930P00727000
726 P12.26-19.82%163707-24SPY260930P00726000
725 P13.19-5.18%716,37107-27SPY260930P00725000
724 P12.96-5.88%214607-27SPY260930P00724000
723 P12.30+0.16%11507-27SPY260930P00723000
722 P12.46-6.32%204807-27SPY260930P00722000
721 P12.33-5.15%1918607-27SPY260930P00721000
720 P11.96-8.07%657,97207-27SPY260930P00720000
719 P11.85-5.05%27207-27SPY260930P00719000
718 P10.05-17.76%12007-27SPY260930P00718000
717 P12.01+26.29%72307-23SPY260930P00717000
716 P11.21+2.56%26807-27SPY260930P00716000
715 P11.79+0.94%191,34907-27SPY260930P00715000
714 P11.49-9.24%23207-27SPY260930P00714000
713 P10.67-12.83%15107-27SPY260930P00713000
712 P10.78-6.02%19407-24SPY260930P00712000
711 P10.10-4.36%811107-27SPY260930P00711000
710 P10.60-0.66%692,43407-27SPY260930P00710000
709 P10.08+24.44%13407-27SPY260930P00709000
708 P10.20-0.10%15107-27SPY260930P00708000
707 P9.33-8.98%9120,03907-27SPY260930P00707000
706 P9.91+10.48%13307-27SPY260930P00706000
705 P9.48-4.44%155,48307-27SPY260930P00705000
704 P8.85-7.72%12807-27SPY260930P00704000
703 P9.44+8.76%77207-27SPY260930P00703000
702 P8.97-10.48%235407-24SPY260930P00702000
701 P9.10-3.09%107207-24SPY260930P00701000
700 P8.10-7.43%5896,44407-27SPY260930P00700000
699 P8.70-3.44%393,72907-27SPY260930P00699000
698 P8.43-4.31%51907-27SPY260930P00698000
697 P8.29+1.72%21007-27SPY260930P00697000
696 P8.35+0.60%71007-27SPY260930P00696000
695 P7.50-7.64%81,63207-27SPY260930P00695000
694 P7.87-4.26%26907-27SPY260930P00694000
693 P7.95+30.54%19007-24SPY260930P00693000
692 P7.01-11.04%610207-24SPY260930P00692000
691 P7.11-5.33%41,72707-27SPY260930P00691000
690 P6.87-8.52%1,1157,57407-27SPY260930P00690000
689 P6.71-8.83%6460907-27SPY260930P00689000
688 P7.21+8.58%547707-27SPY260930P00688000
687 P7.01+15.11%1301,64607-27SPY260930P00687000
686 P6.88-1.01%1423007-27SPY260930P00686000
685 P6.37+0.31%131,84507-27SPY260930P00685000
684 P6.25-20.08%343707-24SPY260930P00684000
683 P5.89+12.84%8928907-20SPY260930P00683000
682 P6.49+25.78%156607-23SPY260930P00682000
681 P5.93-7.20%163907-27SPY260930P00681000
680 P6.13-1.61%338,88507-27SPY260930P00680000
679 P5.75+15.00%373807-24SPY260930P00679000
678 P6.15-2.23%132807-24SPY260930P00678000
677 P5.41-3.57%51,28407-27SPY260930P00677000
676 P5.94-9.59%11,16907-24SPY260930P00676000
675 P5.32-7.96%2043,81007-27SPY260930P00675000
674 P6.40+43.82%756807-23SPY260930P00674000
673 P6.23+37.22%21,64507-23SPY260930P00673000
672 P4.87+16.23%139807-20SPY260930P00672000
671 P6.32+27.94%624307-23SPY260930P00671000
670 P4.91-8.22%292,28407-27SPY260930P00670000
669 P5.29-3.82%1230307-24SPY260930P00669000
668 P5.22+9.21%226507-27SPY260930P00668000
667 P4.70+15.76%922707-24SPY260930P00667000
666 P4.50-2.81%617707-27SPY260930P00666000
665 P4.51-11.91%23274107-27SPY260930P00665000
664 P4.92+29.13%195307-24SPY260930P00664000
663 P3.82-7.73%114207-21SPY260930P00663000
662 P4.90+28.61%213407-23SPY260930P00662000
661 P4.66-1.06%635707-27SPY260930P00661000
660 P4.27-9.34%122,98207-27SPY260930P00660000
659 P3.65-2.93%151407-21SPY260930P00659000
658 P3.97-21.39%31,21407-27SPY260930P00658000
657 P3.72-3.88%150007-14SPY260930P00657000
656 P4.37+15.00%10019907-24SPY260930P00656000
655 P4.00-3.85%128607-27SPY260930P00655000
654 P3.83+7.28%22407-27SPY260930P00654000
653 P3.88-16.02%213807-27SPY260930P00653000
652 P3.61+12.81%118707-27SPY260930P00652000
651 P3.16+2.60%142107-14SPY260930P00651000
650 P3.60-7.46%1,0222,98007-27SPY260930P00650000
649 P3.55-8.74%1430807-27SPY260930P00649000
648 P3.83+10.06%249107-27SPY260930P00648000
647 P3.09-4.33%129107-14SPY260930P00647000
646 P2.98-18.36%146807-27SPY260930P00646000
645 P3.34-0.89%20653007-27SPY260930P00645000
644 P3.94+37.76%167307-23SPY260930P00644000
643 P2.92-25.13%15607-14SPY260930P00643000
642 P2.82+0.71%66907-21SPY260930P00642000
641 P3.45-1.15%121407-27SPY260930P00641000
640 P3.10-8.55%243,08407-27SPY260930P00640000
639 P2.98+9.96%110607-20SPY260930P00639000
638 P3.07+0.66%11307-07SPY260930P00638000
637 P3.31-11.97%6718207-24SPY260930P00637000
636 P2.81+1.08%110207-24SPY260930P00636000
635 P2.88-8.86%18273907-27SPY260930P00635000
634 P3.39+18.53%223807-23SPY260930P00634000
633 P2.68-7.27%148107-10SPY260930P00633000
632 P2.68-4.29%1617907-13SPY260930P00632000
631 P3.14+24.60%322107-23SPY260930P00631000
630 P2.88+7.46%83,66307-27SPY260930P00630000
629 P3.00+9.49%231907-27SPY260930P00629000
628 P2.68-4.29%110307-27SPY260930P00628000
627 P3.75-26.33%135506-15SPY260930P00627000
626 P3.04+31.03%34044807-23SPY260930P00626000
625 P2.66+4.72%57,91407-27SPY260930P00625000
624 P2.76+23.77%114407-24SPY260930P00624000
623 P2.15+4.88%116507-22SPY260930P00623000
622 P2.66+11.76%623707-17SPY260930P00622000
621 P2.93+47.98%719807-23SPY260930P00621000
620 P2.58+7.95%113,10907-27SPY260930P00620000
619 P2.54-30.22%378907-06SPY260930P00619000
618 P2.34+11.96%92607-24SPY260930P00618000
617 P2.26-4.64%131707-21SPY260930P00617000
616 P2.27-18.05%913707-24SPY260930P00616000
615 P2.12-19.70%344407-24SPY260930P00615000
614 P2.64+34.69%2414907-23SPY260930P00614000
613 P2.31+5.96%24807-27SPY260930P00613000
612 P2.31+4.05%125907-27SPY260930P00612000
611 P2.58-11.64%316107-23SPY260930P00611000
610 P1.90-9.09%357007-27SPY260930P00610000
609 P2.150.00%1214207-24SPY260930P00609000
608 P1.84-8.00%517007-22SPY260930P00608000
607 P1.88-7.84%15207-13SPY260930P00607000
606 P2.24+24.44%64107-17SPY260930P00606000
605 P1.94-15.28%551307-24SPY260930P00605000
604 P2.27+8.10%69507-23SPY260930P00604000
603 P2.23+11.50%621107-23SPY260930P00603000
602 P2.32+34.10%105707-23SPY260930P00602000
601 P2.26+21.51%28007-23SPY260930P00601000
600 P1.83-9.85%4527,82107-27SPY260930P00600000
599 P1.66+9.21%520007-22SPY260930P00599000
598 P1.56-9.30%17,02607-27SPY260930P00598000
597 P1.75-12.06%6020,07107-27SPY260930P00597000
596 P1.85-8.87%109207-20SPY260930P00596000
595 P1.76-11.56%239007-24SPY260930P00595000
594 P1.88+23.68%117307-27SPY260930P00594000
590 P1.74+12.99%431,45807-27SPY260930P00590000
585 P1.44+7.46%369907-21SPY260930P00585000
580 P1.62+1.25%262,31907-27SPY260930P00580000
575 P1.470.00%11,29307-27SPY260930P00575000
570 P1.37-16.97%1181,88207-27SPY260930P00570000
565 P1.36-11.69%145707-24SPY260930P00565000
560 P1.24+5.08%21,21207-27SPY260930P00560000
555 P1.11-10.48%784107-27SPY260930P00555000
550 P1.04-11.11%31,18707-27SPY260930P00550000
545 P1.09+13.54%259707-27SPY260930P00545000
540 P1.03+14.44%11,79907-27SPY260930P00540000
535 P0.89-11.00%273307-27SPY260930P00535000
530 P0.90-12.62%10085207-27SPY260930P00530000
525 P0.90-10.00%51,12807-24SPY260930P00525000
520 P0.84+13.51%31,44707-27SPY260930P00520000
515 P0.80-10.11%4262207-27SPY260930P00515000
510 P0.64-20.00%157407-27SPY260930P00510000
505 P0.59-14.49%452307-27SPY260930P00505000
500 P0.63-12.50%1062,85207-27SPY260930P00500000
495 P0.66+15.79%777307-24SPY260930P00495000
490 P0.60-4.76%2021,13607-27SPY260930P00490000
485 P0.54+1.89%273707-27SPY260930P00485000
480 P0.51-13.56%71,49007-27SPY260930P00480000
475 P0.490.00%321,72707-27SPY260930P00475000
470 P0.52-3.70%161,82607-24SPY260930P00470000
465 P0.46-16.36%115307-24SPY260930P00465000
460 P0.44+2.33%127607-20SPY260930P00460000
455 P0.48+26.32%24007-23SPY260930P00455000
450 P0.41-12.77%1811,17407-27SPY260930P00450000
445 P0.37-11.90%4028107-10SPY260930P00445000
440 P0.35+2.94%266707-27SPY260930P00440000
435 P0.32-8.57%542207-27SPY260930P00435000
430 P0.310.00%4317207-16SPY260930P00430000
425 P0.30-16.67%3057907-27SPY260930P00425000
420 P0.33-17.50%239907-23SPY260930P00420000
415 P0.28-30.00%556707-13SPY260930P00415000
410 P0.33+22.22%6613807-17SPY260930P00410000
405 P0.29-3.33%214907-23SPY260930P00405000
400 P0.24-7.69%1625007-27SPY260930P00400000
395 P0.23-4.17%512307-24SPY260930P00395000
390 P0.22-15.38%1232607-20SPY260930P00390000
385 P0.59-10.61%1419006-12SPY260930P00385000
380 P0.20-9.09%147907-24SPY260930P00380000
375 P0.16-15.79%21,36407-27SPY260930P00375000


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