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

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 30, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
107,138325,19232,3971,205,719


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 @ $755.00

Puts
Calls


SPY Sep 30, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
900 C0.01-50.00%26,85609-10SPY260930C00900000
895 C0.020.00%14,43108-26SPY260930C00895000
890 C0.010.00%8362509-10SPY260930C00890000
885 C0.010.00%6362409-10SPY260930C00885000
880 C0.02-33.33%14098709-10SPY260930C00880000
875 C0.03+50.00%3072609-03SPY260930C00875000
870 C0.020.00%591,40409-10SPY260930C00870000
865 C0.02-33.33%53,58209-10SPY260930C00865000
860 C0.01-50.00%380109-10SPY260930C00860000
859 C0.04-81.82%2486008-21SPY260930C00859000
858 C0.020.00%201,12409-08SPY260930C00858000
857 C0.02-60.00%6001,27309-01SPY260930C00857000
856 C0.02-50.00%45347409-01SPY260930C00856000
855 C0.050.00%3034708-24SPY260930C00855000
854 C0.030.00%21,27509-09SPY260930C00854000
853 C0.02-33.33%1,1471,44309-01SPY260930C00853000
852 C0.02-33.33%665309-01SPY260930C00852000
851 C0.03-57.14%155608-31SPY260930C00851000
850 C0.020.00%205,83209-10SPY260930C00850000
849 C0.02-33.33%13367009-10SPY260930C00849000
848 C0.02-66.67%6993509-10SPY260930C00848000
847 C0.02-33.33%20886809-10SPY260930C00847000
846 C0.02-50.00%1,4181,00709-10SPY260930C00846000
845 C0.02-33.33%2,6362,25509-10SPY260930C00845000
844 C0.020.00%24322709-10SPY260930C00844000
843 C0.02-33.33%24695609-10SPY260930C00843000
842 C0.02-50.00%1,1511,48109-10SPY260930C00842000
841 C0.05+25.00%110709-03SPY260930C00841000
840 C0.03-25.00%263809-08SPY260930C00840000
839 C0.02-33.33%9673809-10SPY260930C00839000
838 C0.04-20.00%172709-08SPY260930C00838000
837 C0.06+100.00%437209-03SPY260930C00837000
836 C0.05-37.50%34908-31SPY260930C00836000
835 C0.02-33.33%471,05109-10SPY260930C00835000
834 C0.03-25.00%3043109-09SPY260930C00834000
833 C0.11-31.25%319808-21SPY260930C00833000
832 C0.110.00%240108-26SPY260930C00832000
831 C0.03-25.00%619009-08SPY260930C00831000
830 C0.03-25.00%31,61109-10SPY260930C00830000
829 C0.03-40.00%3046809-10SPY260930C00829000
828 C0.04-20.00%11,45309-10SPY260930C00828000
827 C0.03-25.00%3717409-10SPY260930C00827000
826 C0.03-40.00%13,89513,92209-10SPY260930C00826000
825 C0.03-25.00%15,15442,33009-10SPY260930C00825000
824 C0.03-25.00%2,0824,34609-10SPY260930C00824000
823 C0.06-50.00%112209-08SPY260930C00823000
822 C0.06-60.00%3120109-08SPY260930C00822000
821 C0.05-16.67%1671309-09SPY260930C00821000
820 C0.03-25.00%232,91309-10SPY260930C00820000
819 C0.05-16.67%202,01509-09SPY260930C00819000
818 C0.10-16.67%6331409-08SPY260930C00818000
817 C0.04-33.33%1277309-10SPY260930C00817000
816 C0.04-33.33%11,76909-10SPY260930C00816000
815 C0.03-50.00%41,69909-10SPY260930C00815000
814 C0.06-45.45%11,07209-09SPY260930C00814000
813 C0.06-57.14%639309-09SPY260930C00813000
812 C0.04-42.86%1276209-10SPY260930C00812000
811 C0.04-50.00%321,81709-10SPY260930C00811000
810 C0.05-37.50%9957,34209-10SPY260930C00810000
809 C0.09-25.00%121,14109-09SPY260930C00809000
808 C0.06-33.33%161909-10SPY260930C00808000
807 C0.07-22.22%12,41809-10SPY260930C00807000
806 C0.07-36.36%571,24209-10SPY260930C00806000
805 C0.07-41.67%864,55509-10SPY260930C00805000
804 C0.10-28.57%376409-10SPY260930C00804000
803 C0.10-33.33%12,43909-10SPY260930C00803000
802 C0.16-33.33%8676609-09SPY260930C00802000
801 C0.10-44.44%2,1531,57609-10SPY260930C00801000
800 C0.12-36.84%9,45958,51009-10SPY260930C00800000
799 C0.12-45.45%11897109-10SPY260930C00799000
798 C0.14-39.13%15793209-10SPY260930C00798000
797 C0.16-38.46%47188609-10SPY260930C00797000
796 C0.17-43.33%39882009-10SPY260930C00796000
795 C0.21-34.38%5664,49409-10SPY260930C00795000
794 C0.22-46.34%2132,30809-10SPY260930C00794000
793 C0.25-39.02%271,89409-10SPY260930C00793000
792 C0.28-40.43%2791,69009-10SPY260930C00792000
791 C0.32-37.25%1821,54309-10SPY260930C00791000
790 C0.40-34.43%5,46211,06509-10SPY260930C00790000
789 C0.43-36.76%2771,86909-10SPY260930C00789000
788 C0.52-34.18%26798609-10SPY260930C00788000
787 C0.57-34.48%8602,20009-10SPY260930C00787000
786 C0.68-30.61%1,22721,99509-10SPY260930C00786000
785 C0.74-35.09%1,7625,07209-10SPY260930C00785000
784 C0.87-32.56%601,06909-10SPY260930C00784000
783 C0.92-38.67%8241,31809-10SPY260930C00783000
782 C1.15-29.01%1131,39709-10SPY260930C00782000
781 C1.18-35.52%492,18509-10SPY260930C00781000
780 C1.46-29.47%2,74210,77309-10SPY260930C00780000
779 C1.53-33.48%1351,15709-10SPY260930C00779000
778 C1.83-28.24%2861,86909-10SPY260930C00778000
777 C1.97-30.14%7141,71709-10SPY260930C00777000
776 C2.28-27.16%37690309-10SPY260930C00776000
775 C2.55-24.33%57815,86509-10SPY260930C00775000
774 C2.66-30.91%1451,13509-10SPY260930C00774000
773 C3.00-27.71%1,1052,38109-10SPY260930C00773000
772 C3.46-23.96%961,73709-10SPY260930C00772000
771 C3.63-27.83%851,09809-10SPY260930C00771000
770 C4.18-22.16%4,2304,83309-10SPY260930C00770000
769 C4.38-23.83%8482,01709-10SPY260930C00769000
768 C4.92-22.40%2041,27009-10SPY260930C00768000
767 C5.17-22.60%1521,16609-10SPY260930C00767000
766 C5.60-21.46%17998009-10SPY260930C00766000
765 C6.32-19.90%2,1724,68409-10SPY260930C00765000
764 C6.64-20.95%31975609-10SPY260930C00764000
763 C7.08-21.51%33697309-10SPY260930C00763000
762 C7.80-17.46%5361,68009-10SPY260930C00762000
761 C8.39-16.35%9312,13809-10SPY260930C00761000
760 C8.95-17.81%1,9784,36209-10SPY260930C00760000
759 C9.57-16.85%7911,04009-10SPY260930C00759000
758 C10.20-16.53%64757509-10SPY260930C00758000
757 C10.58-17.47%36449909-10SPY260930C00757000
756 C11.05-17.04%3791,05709-10SPY260930C00756000
755 C12.03-13.45%9093,27109-10SPY260930C00755000
754 C12.41-31.96%550509-10SPY260930C00754000
753 C12.56-32.87%439509-10SPY260930C00753000
752 C13.37-17.93%1153409-10SPY260930C00752000
751 C14.91-26.48%151409-10SPY260930C00751000
750 C15.07-15.10%1755,11109-10SPY260930C00750000
749 C18.99-13.76%226909-09SPY260930C00749000
748 C17.23-11.91%128609-10SPY260930C00748000
747 C16.52-18.30%11,21009-10SPY260930C00747000
746 C20.99-14.78%178709-09SPY260930C00746000
745 C18.55-10.65%234,67909-10SPY260930C00745000
744 C19.45-12.94%269009-10SPY260930C00744000
743 C23.54-11.97%858409-09SPY260930C00743000
742 C21.80-11.60%11,43809-10SPY260930C00742000
741 C21.60-13.74%160909-10SPY260930C00741000
740 C22.58-14.98%1182,42809-10SPY260930C00740000
739 C22.99-12.25%721809-10SPY260930C00739000
738 C24.31-8.95%236509-10SPY260930C00738000
737 C28.98-12.21%356909-09SPY260930C00737000
736 C25.99-12.20%277209-10SPY260930C00736000
735 C26.64-15.24%281,16409-10SPY260930C00735000
734 C27.75-10.91%370709-10SPY260930C00734000
733 C28.65-10.44%173109-10SPY260930C00733000
732 C29.28-12.44%6698909-10SPY260930C00732000
731 C30.35-12.05%472509-10SPY260930C00731000
730 C31.38-11.21%75,86509-10SPY260930C00730000
729 C31.49-15.08%20038109-10SPY260930C00729000
728 C33.19-11.40%657109-10SPY260930C00728000
727 C34.68-7.81%19966409-10SPY260930C00727000
726 C38.45-10.14%4456309-09SPY260930C00726000
725 C36.37-9.66%61,93009-10SPY260930C00725000
724 C35.67-14.54%19857709-10SPY260930C00724000
723 C37.18-10.45%155609-10SPY260930C00723000
722 C38.87-10.64%248309-10SPY260930C00722000
721 C44.45-6.79%581,26409-09SPY260930C00721000
720 C40.08-10.38%4431,96109-10SPY260930C00720000
719 C41.44-10.57%115009-10SPY260930C00719000
718 C41.83-7.21%255309-10SPY260930C00718000
717 C43.28-10.54%316909-10SPY260930C00717000
716 C44.46-9.87%222409-10SPY260930C00716000
715 C44.75-11.03%2062,05009-10SPY260930C00715000
714 C51.23-5.08%4909-09SPY260930C00714000
713 C45.80-12.26%25109-10SPY260930C00713000
712 C53.16-9.79%2809-09SPY260930C00712000
711 C49.48-8.59%19811809-10SPY260930C00711000
710 C49.40-9.29%34692709-10SPY260930C00710000
709 C50.64-9.73%6709-10SPY260930C00709000
708 C51.57-9.64%41409-10SPY260930C00708000
707 C53.31-7.51%21609-10SPY260930C00707000
706 C58.97-4.55%21109-09SPY260930C00706000
705 C54.08-9.75%1521,04209-10SPY260930C00705000
704 C54.76-10.13%423709-10SPY260930C00704000
703 C56.13-9.32%21009-10SPY260930C00703000
702 C61.46-6.94%44509-09SPY260930C00702000
701 C63.06-6.49%41009-09SPY260930C00701000
700 C59.18-7.18%821,95209-10SPY260930C00700000
699 C65.27-6.09%4909-09SPY260930C00699000
698 C72.72+1.54%42109-04SPY260930C00698000
697 C67.56-8.33%2009-09SPY260930C00697000
696 C74.69+4.96%4609-04SPY260930C00696000
695 C64.61-5.91%274409-10SPY260930C00695000
694 C76.66+6.07%4609-04SPY260930C00694000
693 C74.04-4.66%1209-08SPY260930C00693000
692 C76.96-2.16%11009-08SPY260930C00692000
691 C72.31-9.23%130809-09SPY260930C00691000
690 C69.11-6.56%1470009-10SPY260930C00690000
689 C71.08-4.23%116809-10SPY260930C00689000
688 C74.54-9.80%18409-09SPY260930C00688000
687 C83.62+4.26%419409-04SPY260930C00687000
686 C84.62+34.47%410409-04SPY260930C00686000
685 C85.61+5.65%457609-04SPY260930C00685000
684 C86.60+40.97%25909-04SPY260930C00684000
683 C87.60+7.42%415509-04SPY260930C00683000
682 C76.64-4.76%113909-10SPY260930C00682000
681 C91.92+5.98%24109-04SPY260930C00681000
680 C78.00-5.44%21,38309-10SPY260930C00680000
679 C91.58-0.03%48909-04SPY260930C00679000
678 C92.57+3.44%42909-04SPY260930C00678000
677 C93.57-5.84%427409-04SPY260930C00677000
676 C94.56+5.07%44109-04SPY260930C00676000
675 C84.63-9.81%542709-10SPY260930C00675000
674 C94.66-4.27%28009-08SPY260930C00674000
673 C95.19-4.69%13409-08SPY260930C00673000
672 C100.87+10.13%23609-04SPY260930C00672000
671 C93.03+2.24%16114409-01SPY260930C00671000
670 C89.28-4.50%22,71309-10SPY260930C00670000
669 C94.63-11.65%2828209-01SPY260930C00669000
668 C106.00+1.12%112508-27SPY260930C00668000
667 C98.61-6.79%29708-24SPY260930C00667000
666 C104.89+5.29%16609-04SPY260930C00666000
665 C94.47-4.44%515009-10SPY260930C00665000
664 C101.60-13.02%25624108-24SPY260930C00664000
663 C100.24-6.27%110909-09SPY260930C00663000
662 C97.74+15.37%11507-07SPY260930C00662000
661 C99.14-3.02%21309-10SPY260930C00661000
660 C99.48-7.86%151209-10SPY260930C00660000
659 C99.60+16.83%14907-09SPY260930C00659000
658 C102.56-4.08%12309-10SPY260930C00658000
657 C100.74+0.68%11007-07SPY260930C00657000
656 C118.00+9.53%15308-19SPY260930C00656000
655 C109.23-8.71%422709-09SPY260930C00655000
654 C114.42+1.94%41708-25SPY260930C00654000
653 C107.49-6.86%12809-10SPY260930C00653000
652 C109.97-1.06%11809-01SPY260930C00652000
651 C116.52+2.22%20410908-25SPY260930C00651000
650 C109.38-3.86%171,40609-10SPY260930C00650000
649 C116.07+38.34%12305-28SPY260930C00649000
648 C105.32+49.41%1506-12SPY260930C00648000
647 C123.67+2.43%120409-04SPY260930C00647000
646 C125.00+2.24%12609-04SPY260930C00646000
645 C121.50-0.59%255909-08SPY260930C00645000
644 C123.06-0.21%121408-31SPY260930C00644000
643 C125.23+8.19%2414408-25SPY260930C00643000
642 C125.30+4.43%20430108-25SPY260930C00642000
641 C126.48-7.71%19834308-25SPY260930C00641000
640 C118.50-4.94%11,01409-10SPY260930C00640000
639 C120.12-4.96%256509-10SPY260930C00639000
638 C130.27+2.24%20328408-25SPY260930C00638000
637 C130.47+1.64%13822108-25SPY260930C00637000
636 C129.91+18.20%1412408-24SPY260930C00636000
635 C130.52-2.38%190109-01SPY260930C00635000
634 C131.35+43.35%4612908-24SPY260930C00634000
633 C135.22+0.80%8034208-25SPY260930C00633000
632 C136.20+0.66%2014908-25SPY260930C00632000
631 C134.68+25.17%5879408-24SPY260930C00631000
630 C138.02+3.13%1982109-08SPY260930C00630000
629 C125.32+23.23%121505-15SPY260930C00629000
628 C139.11+17.35%191608-24SPY260930C00628000
627 C138.75+11.52%15012208-24SPY260930C00627000
626 C141.08+37.94%824008-24SPY260930C00626000
625 C142.49+0.25%926108-31SPY260930C00625000
624 C141.12-7.56%3508-24SPY260930C00624000
623 C145.00+0.65%23408-26SPY260930C00623000
622 C145.05+13.29%6808-24SPY260930C00622000
621 C145.99+34.58%163208-24SPY260930C00621000
620 C139.55-5.75%21,26709-10SPY260930C00620000
619 C147.90+41.42%1306608-24SPY260930C00619000
618 C149.96+1.06%221408-26SPY260930C00618000
617 C150.09+2.91%1468908-24SPY260930C00617000
616 C150.29+20.52%35019808-24SPY260930C00616000
615 C144.50-5.56%267009-10SPY260930C00615000
614 C150.76+11.89%12908-24SPY260930C00614000
613 C157.60+2.71%25509-04SPY260930C00613000
612 C155.10+78.69%1098608-24SPY260930C00612000
611 C153.65-2.42%14289108-24SPY260930C00611000
610 C149.00-5.81%495109-10SPY260930C00610000
609 C157.27+16.44%826208-24SPY260930C00609000
608 C159.03+70.36%25415808-24SPY260930C00608000
607 C157.98+3.59%181208-24SPY260930C00607000
606 C158.98+7.49%1221,67208-24SPY260930C00606000
605 C153.45-6.11%44,87909-10SPY260930C00605000
604 C165.86+3.08%13309-08SPY260930C00604000
603 C163.88+4.72%826208-24SPY260930C00603000
602 C164.73-0.85%315308-24SPY260930C00602000
601 C165.95+8.17%3072908-24SPY260930C00601000
600 C163.55+1.33%62,43309-09SPY260930C00600000
599 C167.84+6.34%1641,69908-24SPY260930C00599000
598 C166.84-0.73%61,27508-24SPY260930C00598000
597 C167.96-2.65%2808-24SPY260930C00597000
596 C136.88+4.63%1204-30SPY260930C00596000
595 C177.17+21.10%2140308-27SPY260930C00595000
594 C176.80+11.94%12,03409-04SPY260930C00594000
590 C176.98-3.66%15809-02SPY260930C00590000
585 C173.76-4.60%173009-10SPY260930C00585000
580 C178.50-5.25%41309-10SPY260930C00580000
575 C183.72-4.19%635109-10SPY260930C00575000
570 C188.46-1.95%16809-10SPY260930C00570000
565 C172.61-3.10%1607-29SPY260930C00565000
560 C197.36+8.89%11805-26SPY260930C00560000
555 C190.90+39.96%2605-12SPY260930C00555000
550 C220.64+3.09%102709-04SPY260930C00550000
545 C221.56+25.39%1408-25SPY260930C00545000
540 C227.85+2.10%14909-08SPY260930C00540000
535 C234.99-3.12%14609-04SPY260930C00535000
530 C236.98-0.17%64609-02SPY260930C00530000
525 C241.48+17.12%1208-25SPY260930C00525000
520 C255.02+5.81%13008-10SPY260930C00520000
515 C265.37+16.18%120508-13SPY260930C00515000
510 C266.99+9.58%3908-05SPY260930C00510000
505 C259.46+2.20%22306-02SPY260930C00505000
500 C263.61-3.40%155909-01SPY260930C00500000
495 C212.11+11.84%11204-15SPY260930C00495000
490 C273.00+0.74%151608-04SPY260930C00490000
485 C284.98+3.07%132908-18SPY260930C00485000
480 C271.00+2.85%2307-31SPY260930C00480000
475 C283.80+6.33%207009-10SPY260930C00475000
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 C341.62+4.47%442208-31SPY260930C00425000
420 C342.88-0.65%165009-02SPY260930C00420000
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 C392.65-0.15%5808-07SPY260930C00380000
375 C388.87-2.20%21909-09SPY260930C00375000
Puts
StrikePriceChangeVolOILastContract Name
900 P160.40-14.12%1105-15SPY260930P00900000
895 P138.32+12.19%4409-10SPY260930P00895000
890 P00%0SPY260930P00890000
885 P207.900%2011-04SPY260930P00885000
880 P00%0SPY260930P00880000
875 P00%0SPY260930P00875000
870 P101.190%2008-18SPY260930P00870000
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 P81.00-16.93%1109-04SPY260930P00850000
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 P71.400%4409-10SPY260930P00828000
827 P00%0SPY260930P00827000
826 P00%0SPY260930P00826000
825 P47.21-9.47%2408-13SPY260930P00825000
824 P00%0SPY260930P00824000
823 P49.710%3008-11SPY260930P00823000
822 P00%0SPY260930P00822000
821 P00%0SPY260930P00821000
820 P59.00+9.62%1109-09SPY260930P00820000
819 P00%0SPY260930P00819000
818 P00%0SPY260930P00818000
817 P00%0SPY260930P00817000
816 P00%0SPY260930P00816000
815 P56.80+33.65%1209-10SPY260930P00815000
814 P00%0SPY260930P00814000
813 P00%0SPY260930P00813000
812 P46.780%2108-25SPY260930P00812000
811 P00%0SPY260930P00811000
810 P42.41+7.64%21308-31SPY260930P00810000
809 P78.070%1007-29SPY260930P00809000
808 P38.01-0.11%2308-19SPY260930P00808000
807 P00%0SPY260930P00807000
806 P50.11+25.15%1309-10SPY260930P00806000
805 P47.52+7.51%1209-10SPY260930P00805000
804 P61.590%1007-02SPY260930P00804000
803 P00%0SPY260930P00803000
802 P40.65+5.17%1309-01SPY260930P00802000
801 P00%0SPY260930P00801000
800 P43.05+7.65%1128009-10SPY260930P00800000
799 P41.070%2209-10SPY260930P00799000
798 P26.99-24.88%2309-03SPY260930P00798000
797 P36.00+9.09%1109-01SPY260930P00797000
796 P28.600%1108-05SPY260930P00796000
795 P26.85-15.43%22009-03SPY260930P00795000
794 P37.30+45.70%61309-10SPY260930P00794000
793 P24.50-14.78%1409-03SPY260930P00793000
792 P23.50-18.40%6308-27SPY260930P00792000
791 P20.80-48.16%1208-14SPY260930P00791000
790 P28.32+18.94%53709-09SPY260930P00790000
789 P26.50+15.47%32909-09SPY260930P00789000
788 P22.20-19.04%11009-08SPY260930P00788000
787 P20.29+18.72%3609-04SPY260930P00787000
786 P20.60+12.32%42109-08SPY260930P00786000
785 P28.61+18.47%19909-10SPY260930P00785000
784 P16.74+7.58%84109-04SPY260930P00784000
783 P22.25+38.37%11409-09SPY260930P00783000
782 P15.85+8.27%28409-04SPY260930P00782000
781 P24.00+70.70%12609-10SPY260930P00781000
780 P23.60+21.90%6237709-10SPY260930P00780000
779 P22.88+38.67%412809-10SPY260930P00779000
778 P22.77+16.17%1329109-10SPY260930P00778000
777 P21.00+20.83%1132809-10SPY260930P00777000
776 P20.93+27.78%4236609-10SPY260930P00776000
775 P20.12+24.04%11011,79209-10SPY260930P00775000
774 P19.34+21.25%644809-10SPY260930P00774000
773 P18.83+28.53%1178209-10SPY260930P00773000
772 P18.15+24.74%241,30009-10SPY260930P00772000
771 P17.44+26.29%1461,15409-10SPY260930P00771000
770 P16.50+24.91%4046,05409-10SPY260930P00770000
769 P16.02+25.35%241,57409-10SPY260930P00769000
768 P15.45+31.83%5163309-10SPY260930P00768000
767 P14.80+31.67%481,80009-10SPY260930P00767000
766 P14.23+28.20%222,15109-10SPY260930P00766000
765 P13.16+23.45%2902,48109-10SPY260930P00765000
764 P13.00+25.97%2494509-10SPY260930P00764000
763 P12.36+25.74%1651,49309-10SPY260930P00763000
762 P12.00+28.89%1931,50309-10SPY260930P00762000
761 P11.65+29.01%3,79925,13009-10SPY260930P00761000
760 P11.20+31.46%1,90111,13209-10SPY260930P00760000
759 P10.77+31.50%4741,14509-10SPY260930P00759000
758 P9.96+25.60%37788909-10SPY260930P00758000
757 P9.72+34.63%5,1807,51709-10SPY260930P00757000
756 P9.55+38.21%1581,96309-10SPY260930P00756000
755 P8.84+27.56%2,44213,75609-10SPY260930P00755000
754 P8.88+37.46%1416,31609-10SPY260930P00754000
753 P8.20+27.93%19492309-10SPY260930P00753000
752 P8.10+31.92%4,9094,93709-10SPY260930P00752000
751 P7.87+35.69%3421,07809-10SPY260930P00751000
750 P7.40+32.85%4,13717,64709-10SPY260930P00750000
749 P7.26+34.20%28970509-10SPY260930P00749000
748 P7.03+44.35%2271,57509-10SPY260930P00748000
747 P6.70+36.18%901,69709-10SPY260930P00747000
746 P6.48+39.06%891,56609-10SPY260930P00746000
745 P6.02+32.31%1,64111,82309-10SPY260930P00745000
744 P6.00+37.30%31293709-10SPY260930P00744000
743 P5.81+39.00%571,68009-10SPY260930P00743000
742 P5.71+39.27%28094009-10SPY260930P00742000
741 P5.38+40.10%681,05309-10SPY260930P00741000
740 P5.10+38.21%3,80221,70009-10SPY260930P00740000
739 P4.82+34.26%6721,36109-10SPY260930P00739000
738 P4.85+40.58%1,1751,36809-10SPY260930P00738000
737 P4.68+50.00%8451,29609-10SPY260930P00737000
736 P4.45+38.20%26761009-10SPY260930P00736000
735 P4.24+36.77%2,38410,04009-10SPY260930P00735000
734 P4.16+41.98%4711,46109-10SPY260930P00734000
733 P4.02+40.07%6211,10109-10SPY260930P00733000
732 P3.73+37.64%561,51409-10SPY260930P00732000
731 P3.59+38.61%4031,11509-10SPY260930P00731000
730 P3.47+37.70%9,73831,36609-10SPY260930P00730000
729 P3.48+43.21%451,80109-10SPY260930P00729000
728 P3.34+40.34%10168509-10SPY260930P00728000
727 P3.21+47.25%481,32709-10SPY260930P00727000
726 P3.14+48.11%36681509-10SPY260930P00726000
725 P2.98+42.58%2,32418,93709-10SPY260930P00725000
724 P2.92+44.55%48380509-10SPY260930P00724000
723 P2.86+56.28%26370009-10SPY260930P00723000
722 P2.71+45.70%16658509-10SPY260930P00722000
721 P2.63+46.11%1,4721,41109-10SPY260930P00721000
720 P2.52+45.66%1,61912,27809-10SPY260930P00720000
719 P2.42+52.20%1661,03909-10SPY260930P00719000
718 P2.38+50.63%35650809-10SPY260930P00718000
717 P2.31+44.38%61064509-10SPY260930P00717000
716 P2.24+37.42%3181,23509-10SPY260930P00716000
715 P2.15+47.26%3,0526,33109-10SPY260930P00715000
714 P2.09+50.36%10875609-10SPY260930P00714000
713 P2.01+53.44%50598309-10SPY260930P00713000
712 P1.96+53.13%5371,10009-10SPY260930P00712000
711 P1.68+34.40%25680909-10SPY260930P00711000
710 P1.86+47.62%7,95913,34709-10SPY260930P00710000
709 P1.75+47.06%3101,32509-10SPY260930P00709000
708 P1.77+58.04%2601,24609-10SPY260930P00708000
707 P1.72+56.36%76521,29809-10SPY260930P00707000
706 P1.63+63.00%20641209-10SPY260930P00706000
705 P1.62+54.29%5576,88309-10SPY260930P00705000
704 P1.55+80.23%41244909-10SPY260930P00704000
703 P1.49+50.51%1,5911,93609-10SPY260930P00703000
702 P1.47+45.54%4341,20509-10SPY260930P00702000
701 P1.24+33.33%4666009-10SPY260930P00701000
700 P1.33+44.57%1,26219,87109-10SPY260930P00700000
699 P1.17+31.46%5094,46609-10SPY260930P00699000
698 P1.31+45.56%24232209-10SPY260930P00698000
697 P1.29+48.28%683,70809-10SPY260930P00697000
696 P1.30+100.00%1533609-10SPY260930P00696000
695 P1.22+46.99%2924,23209-10SPY260930P00695000
694 P1.18+103.45%15530109-10SPY260930P00694000
693 P1.15+51.32%33544909-10SPY260930P00693000
692 P1.10+66.67%21653309-10SPY260930P00692000
691 P1.08+77.05%682,05509-10SPY260930P00691000
690 P1.06+45.21%9177,22609-10SPY260930P00690000
689 P0.58+5.45%1169009-08SPY260930P00689000
688 P1.01+46.38%26393809-10SPY260930P00688000
687 P1.02+61.90%11,66909-10SPY260930P00687000
686 P0.92+76.92%222709-10SPY260930P00686000
685 P0.94+49.21%622,14609-10SPY260930P00685000
684 P0.85+39.34%1344709-10SPY260930P00684000
683 P0.76+20.63%131809-10SPY260930P00683000
682 P0.78+65.96%369609-10SPY260930P00682000
681 P0.44-44.30%166009-04SPY260930P00681000
680 P0.83+53.70%47510,54909-10SPY260930P00680000
679 P0.78+44.44%1177309-10SPY260930P00679000
678 P0.67+26.42%1,0091,52409-10SPY260930P00678000
677 P0.79+54.90%581,19209-10SPY260930P00677000
676 P0.51+18.60%11,31209-09SPY260930P00676000
675 P0.71+44.90%4099,85109-10SPY260930P00675000
674 P0.41-25.45%32090209-08SPY260930P00674000
673 P0.50+2.04%101,71609-09SPY260930P00673000
672 P0.71+44.90%267109-10SPY260930P00672000
671 P0.69+30.19%334509-10SPY260930P00671000
670 P0.58+26.09%333,37609-10SPY260930P00670000
669 P0.67+52.27%4750009-10SPY260930P00669000
668 P0.53+6.00%15441009-10SPY260930P00668000
667 P0.38-7.32%1030409-08SPY260930P00667000
666 P0.69-8.00%125209-02SPY260930P00666000
665 P0.57+39.02%699909-10SPY260930P00665000
664 P0.49+32.43%831,01509-10SPY260930P00664000
663 P0.46-33.33%129909-03SPY260930P00663000
662 P0.59+43.90%4020609-10SPY260930P00662000
661 P0.66+4.76%10044209-01SPY260930P00661000
660 P0.54+45.95%6,0097,87109-10SPY260930P00660000
659 P0.52+48.57%173709-10SPY260930P00659000
658 P0.31-26.19%61,21509-04SPY260930P00658000
657 P0.46+21.05%188309-10SPY260930P00657000
656 P0.37-50.00%219609-03SPY260930P00656000
655 P0.42+20.00%356509-10SPY260930P00655000
654 P0.44+22.22%23309-10SPY260930P00654000
653 P0.29-45.28%513109-04SPY260930P00653000
652 P0.35+16.67%121909-09SPY260930P00652000
651 P0.30+15.38%143009-08SPY260930P00651000
650 P0.46+35.29%9623,83209-10SPY260930P00650000
649 P0.34+21.43%268509-09SPY260930P00649000
648 P0.27-6.90%18567509-08SPY260930P00648000
647 P0.30-38.78%1030209-09SPY260930P00647000
646 P0.30-41.18%445409-09SPY260930P00646000
645 P0.43+48.28%2156509-10SPY260930P00645000
644 P0.260.00%9715409-08SPY260930P00644000
643 P0.40+66.67%123309-10SPY260930P00643000
642 P0.28+12.00%38209-09SPY260930P00642000
641 P0.40-13.04%121609-10SPY260930P00641000
640 P0.40+48.15%933,22609-10SPY260930P00640000
639 P0.45-48.28%611708-31SPY260930P00639000
638 P0.53-30.26%33209-01SPY260930P00638000
637 P0.30-33.33%748809-09SPY260930P00637000
636 P0.31+19.23%612709-10SPY260930P00636000
635 P0.35+34.62%20150,70809-10SPY260930P00635000
634 P0.28-22.22%1023509-03SPY260930P00634000
633 P0.49+22.50%547709-01SPY260930P00633000
632 P0.29-19.44%122809-03SPY260930P00632000
631 P0.20-25.93%614609-04SPY260930P00631000
630 P0.22+10.00%13,81409-08SPY260930P00630000
629 P0.23-41.03%133009-09SPY260930P00629000
628 P0.32+45.45%916809-10SPY260930P00628000
627 P0.27+17.39%152509-10SPY260930P00627000
626 P0.26+44.44%351109-10SPY260930P00626000
625 P0.29+38.10%302,88709-10SPY260930P00625000
624 P0.22-29.03%2024109-03SPY260930P00624000
623 P0.18-25.00%116709-04SPY260930P00623000
622 P0.30+42.86%10536409-10SPY260930P00622000
621 P0.21-32.26%6725509-09SPY260930P00621000
620 P0.25+19.05%103,38509-10SPY260930P00620000
619 P0.23-46.51%199709-03SPY260930P00619000
618 P0.41-31.67%510709-01SPY260930P00618000
617 P0.20+17.65%134709-09SPY260930P00617000
616 P0.21-40.00%720909-03SPY260930P00616000
615 P0.19+11.76%15781209-09SPY260930P00615000
614 P0.26+44.44%110009-10SPY260930P00614000
613 P0.17-51.43%130509-08SPY260930P00613000
612 P0.25+47.06%131009-10SPY260930P00612000
611 P0.25+47.06%4946909-10SPY260930P00611000
610 P0.21+5.00%355609-10SPY260930P00610000
609 P0.21-64.41%113609-03SPY260930P00609000
608 P0.24-22.58%29947509-10SPY260930P00608000
607 P0.23-56.60%35609-10SPY260930P00607000
606 P0.17+6.25%3082609-09SPY260930P00606000
605 P0.23+35.29%5263409-10SPY260930P00605000
604 P0.16+14.29%215609-09SPY260930P00604000
603 P0.15-42.31%13338909-08SPY260930P00603000
602 P0.23+43.75%3515509-10SPY260930P00602000
601 P0.18+5.88%1047309-10SPY260930P00601000
600 P0.21+40.00%36629,47909-10SPY260930P00600000
599 P0.21+40.00%33059609-10SPY260930P00599000
598 P0.14+7.69%4116,99509-08SPY260930P00598000
597 P0.13-71.11%220,49009-04SPY260930P00597000
596 P0.14-33.33%29209-08SPY260930P00596000
595 P0.21+50.00%3552909-10SPY260930P00595000
594 P0.20+42.86%622309-10SPY260930P00594000
590 P0.17+21.43%47,61209-10SPY260930P00590000
585 P0.12+9.09%1570909-08SPY260930P00585000
580 P0.10-23.08%22,52109-04SPY260930P00580000
575 P0.14+40.00%31,24409-10SPY260930P00575000
570 P0.100.00%31,84209-09SPY260930P00570000
565 P0.10+11.11%251609-09SPY260930P00565000
560 P0.11+22.22%11,27909-10SPY260930P00560000
555 P0.12+33.33%11,07809-10SPY260930P00555000
550 P0.09+28.57%151,35409-10SPY260930P00550000
545 P0.08+14.29%178409-10SPY260930P00545000
540 P0.09+12.50%51,84809-10SPY260930P00540000
535 P0.07+16.67%1300,99309-10SPY260930P00535000
530 P0.07-30.00%398209-09SPY260930P00530000
525 P0.070.00%291109-09SPY260930P00525000
520 P0.12+33.33%11,37409-01SPY260930P00520000
515 P0.06+20.00%131,11109-10SPY260930P00515000
510 P0.060.00%561709-10SPY260930P00510000
505 P0.05-50.00%10175209-04SPY260930P00505000
500 P0.05+25.00%5303,19409-10SPY260930P00500000
495 P0.05+25.00%188009-10SPY260930P00495000
490 P0.04-33.33%81,30609-03SPY260930P00490000
485 P0.03-25.00%767809-08SPY260930P00485000
480 P0.04+33.33%11,47309-08SPY260930P00480000
475 P0.030.00%481,72109-09SPY260930P00475000
470 P0.04+100.00%301,83909-10SPY260930P00470000
465 P0.040.00%2526109-01SPY260930P00465000
460 P0.02-50.00%2535509-10SPY260930P00460000
455 P0.050.00%215709-01SPY260930P00455000
450 P0.030.00%111,29709-03SPY260930P00450000
445 P0.03-25.00%1060409-09SPY260930P00445000
440 P0.030.00%241,01509-02SPY260930P00440000
435 P0.02+100.00%5150,70409-10SPY260930P00435000
430 P0.030.00%545608-28SPY260930P00430000
425 P0.02-60.00%153,33809-04SPY260930P00425000
420 P0.02-50.00%247709-04SPY260930P00420000
415 P0.02-33.33%190208-27SPY260930P00415000
410 P0.05+25.00%11,28508-20SPY260930P00410000
405 P0.03+50.00%129,86208-31SPY260930P00405000
400 P0.02-33.33%19,97509-04SPY260930P00400000
395 P0.01-50.00%523,68309-09SPY260930P00395000
390 P0.010.00%501,73909-09SPY260930P00390000
385 P0.01-50.00%3409,27509-10SPY260930P00385000
380 P0.020.00%12011,60909-10SPY260930P00380000
375 P0.01-50.00%5015,56109-08SPY260930P00375000


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