Dark

SPY20260918C650
SPY Sep 18 2026 650.00 Call (SPY260918C00650000)
option OPRA

EOD

Sep 10, 2026

108.62-4.886%(-5.58)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	106.8700	109.7500	106.8700	108.6200	-4.886%	30	3,147	0.000%
2026-09-09	114.3400	114.3400	114.2000	114.2000	-1.763%	27	3,177	-4.886%
2026-09-08	119.4400	119.4400	116.2500	116.2500	-3.687%	7	3,206	-6.563%
2026-09-04	121.0000	121.3200	120.2400	120.7000	-3.587%	32	3,205	-10.008%
2026-09-03	119.3400	125.1900	119.2600	125.1900	+7.755%	15	3,205	-13.236%
2026-09-02	113.4400	116.2100	113.4400	116.1800	+4.281%	91	3,211	-6.507%
2026-09-01	113.2700	114.9000	111.4100	111.4100	-4.753%	17	3,212	-2.504%
2026-08-31	117.3500	117.3500	116.4400	116.9700	-3.002%	4	3,219	-7.139%
2026-08-28	123.8200	123.8200	120.5900	120.5900	+0.216%	9	3,223	-9.926%
2026-08-27	119.8300	120.3300	119.8300	120.3300	+2.026%	2	3,231	-9.732%
2026-08-26	117.2300	117.9400	117.2300	117.9400	+0.640%	4	3,231	-7.902%
2026-08-25	119.1300	119.1300	117.1900	117.1900	+0.523%	3	3,235	-7.313%
2026-08-24	116.9800	116.9800	115.3900	116.5800	-1.521%	38	3,237	-6.828%
2026-08-21	117.8800	118.7200	117.5700	118.3800	+1.841%	9	3,273	-8.245%
2026-08-20	118.5600	118.5600	116.2400	116.2400	-4.643%	3	3,273	-6.555%
2026-08-19	123.2900	123.2900	120.4700	121.9000	+1.078%	9	3,275	-10.894%
2026-08-18	120.6000	120.6000	120.6000	120.6000	-4.286%	1	3,297	-9.934%
2026-08-17	128.1100	128.1100	126.0000	126.0000	-2.098%	3	3,296	-13.794%
2026-08-14	132.8200	132.8200	128.7000	128.7000	-1.213%	41	3,295	-15.602%
2026-08-13	128.7200	130.9800	128.7200	130.2800	+5.524%	6	3,295	-16.626%
2026-08-11	127.0700	127.0700	123.4600	123.4600	-2.449%	5	3,297	-12.020%
2026-08-10	126.3400	127.8800	126.3400	126.5600	+0.111%	8	3,300	-14.175%
2026-08-07	125.0600	126.4200	125.0600	126.4200	+2.589%	21	3,304	-14.080%
2026-08-06	123.2300	123.2300	123.2300	123.2300	-2.043%	1	3,325	-11.856%
2026-08-05	125.8000	125.8000	125.8000	125.8000	-0.222%	1	3,326	-13.657%
2026-08-04	121.8900	126.8300	121.8900	126.0800	+11.962%	6	3,327	-13.848%
2026-08-03	109.4100	112.6100	109.4100	112.6100	+11.374%	10	3,331	-3.543%
2026-07-31	101.1100	101.1100	101.1100	101.1100	+3.618%	2	3,333	+7.428%
2026-07-30	94.2600	97.9800	94.2600	97.5800	-0.479%	12	3,334	+11.314%
2026-07-29	88.8600	98.0500	88.8600	98.0500	+0.297%	11	3,336	+10.780%
2026-07-28	94.9200	97.7600	94.9200	97.7600	+2.592%	10	3,336	+11.109%
2026-07-27	95.2900	95.2900	95.2900	95.2900	-0.470%	1	3,337	+13.989%
2026-07-23	95.7400	95.7400	95.7400	95.7400	-8.793%	1	3,338	+13.453%
2026-07-21	104.9700	104.9700	104.9700	104.9700	-0.048%	4	3,339	+3.477%
2026-07-20	105.0200	105.0200	105.0200	105.0200	+6.263%	1	3,335	+3.428%
2026-07-17	98.8300	98.8300	98.8300	98.8300	-10.884%	1	3,336	+9.906%
2026-07-15	112.0500	112.0500	110.9000	110.9000	+3.432%	2	3,336	-2.056%
2026-07-13	111.1600	111.1600	107.1100	107.2200	-3.109%	98	3,336	+1.306%
2026-07-10	110.1700	111.1700	108.8500	110.6600	+1.616%	29	3,360	-1.843%
2026-07-09	109.4300	109.4300	107.1700	108.9000	+5.442%	8	3,360	-0.257%
2026-07-08	103.2800	103.2800	103.2800	103.2800	-4.246%	2	3,364	+5.170%
2026-07-07	107.8300	107.9200	107.7300	107.8600	-2.265%	6	3,364	+0.705%
2026-07-06	110.3600	110.3600	110.3600	110.3600	+5.416%	1	3,364	-1.577%
2026-07-02	105.3000	105.3000	104.6900	104.6900	-2.822%	2	3,366	+3.754%
2026-07-01	102.5800	107.7300	102.5800	107.7300	+1.718%	8	3,366	+0.826%
2026-06-30	103.8800	106.4500	103.8800	105.9100	+7.272%	201	3,362	+2.559%
2026-06-29	99.4500	100.1100	98.7300	98.7300	+1.931%	201	3,362	+10.017%
2026-06-26	96.8600	96.8600	96.8600	96.8600	+0.446%	1	3,361	+12.141%
2026-06-25	96.6700	96.9400	96.4300	96.4300	-4.572%	5	3,361	+12.641%
2026-06-24	100.9000	101.0500	98.6700	101.0500	+4.693%	47	3,365	+7.491%
2026-06-23	94.6100	98.5400	94.6100	96.5200	-11.450%	4	3,379	+12.536%
2026-06-18	107.7800	109.0000	107.7800	109.0000	+7.031%	21	3,335	-0.349%
2026-06-17	110.4800	110.4800	101.8400	101.8400	-11.536%	21	3,335	+6.658%
2026-06-15	113.7300	115.1200	113.7300	115.1200	+12.664%	6	3,335	-5.646%
2026-06-12	102.8500	102.9100	100.9500	102.1800	+2.704%	38	3,335	+6.303%
2026-06-11	91.3800	99.7300	91.3800	99.4900	+5.897%	16	3,335	+9.177%
2026-06-10	98.3500	98.3500	93.9500	93.9500	-2.984%	7	3,335	+15.615%
2026-06-09	98.9100	98.9100	89.3900	96.8400	-4.619%	51	3,333	+12.164%
2026-06-08	101.5300	101.5300	101.5300	101.5300	-2.441%	2	3,316	+6.983%
2026-06-05	111.9700	111.9700	104.0700	104.0700	-12.428%	10	3,314	+4.372%
2026-06-04	118.1200	118.8400	118.1200	118.8400	+2.307%	4	3,312	-8.600%
2026-06-03	116.1600	116.1600	116.1600	116.1600	-3.329%	1	3,314	-6.491%
2026-06-02	120.8800	120.8800	120.1600	120.1600	+0.975%	3	3,313	-9.604%
2026-06-01	117.0000	119.0000	117.0000	119.0000	+1.002%	92	3,312	-8.723%
2026-05-29	118.0300	118.0300	116.8800	117.8200	+1.133%	9	3,311	-7.809%
2026-05-28	116.4400	116.5000	116.4400	116.5000	+4.204%	9	3,305	-6.764%
2026-05-26	113.7000	113.7000	111.8000	111.8000	+1.443%	6	3,310	-2.844%
2026-05-22	109.6500	110.2100	109.6300	110.2100	+1.764%	5	3,306	-1.443%
2026-05-21	108.3000	108.3000	108.3000	108.3000	+4.446%	10	3,306	+0.295%
2026-05-20	104.2200	104.5500	103.6900	103.6900	+5.248%	5	3,306	+4.755%
2026-05-19	98.5000	101.7100	98.5000	98.5200	-3.412%	7	3,320	+10.252%
2026-05-18	101.7300	102.0600	101.3200	102.0000	-2.504%	12	3,320	+6.490%
2026-05-15	104.6200	104.6200	104.6200	104.6200	-8.605%	2	3,320	+3.823%
2026-05-14	110.4800	114.4700	110.4800	114.4700	+5.590%	40	3,320	-5.111%
2026-05-13	105.4300	108.4100	105.4200	108.4100	+2.739%	5	3,320	+0.194%
2026-05-11	104.5000	105.5200	104.3000	105.5200	+2.258%	4	3,320	+2.938%
2026-05-08	101.4500	103.3000	101.2500	103.1900	+1.665%	9	3,321	+5.262%
2026-05-07	100.0000	101.5000	100.0000	101.5000	+0.915%	6	3,322	+7.015%
2026-05-06	96.4000	100.5800	95.7400	100.5800	+9.326%	40	3,322	+7.994%
2026-05-05	90.1600	92.0000	90.1600	92.0000	+5.893%	11	3,307	+18.065%
2026-05-04	85.3800	87.1700	85.3800	86.8800	-3.745%	17	3,313	+25.023%
2026-05-01	89.2800	92.5000	89.2800	90.2600	+2.324%	10	3,323	+20.341%
2026-04-30	87.6200	88.2100	87.6200	88.2100	+10.650%	6	3,323	+23.138%
2026-04-29	80.3700	81.0500	79.6400	79.7200	-2.780%	6	3,323	+36.252%
2026-04-28	82.8100	82.8100	81.3200	82.0000	-3.665%	5	3,322	+32.463%
2026-04-27	83.5000	85.7500	83.5000	85.1200	-0.375%	8	3,324	+27.608%
2026-04-24	82.2200	85.4400	82.2200	85.4400	+6.295%	24	3,327	+27.130%
2026-04-23	81.7300	81.7300	80.3800	80.3800	-2.380%	2	3,336	+35.133%
2026-04-22	80.8700	82.3400	80.8700	82.3400	+5.429%	30	3,338	+31.916%
2026-04-21	82.5000	82.7000	78.1000	78.1000	-2.957%	6	3,337	+39.078%
2026-04-20	80.5500	81.0500	78.3000	80.4800	-2.152%	58	3,337	+34.965%
2026-04-17	79.0000	82.9000	77.7100	82.2500	+9.637%	26	3,336	+32.061%
2026-04-16	75.0300	75.4200	75.0200	75.0200	+2.514%	5	3,338	+44.788%
2026-04-15	69.2300	74.0000	68.2500	73.1800	+6.119%	45	3,337	+48.429%
2026-04-14	63.4900	69.0100	63.3800	68.9600	+12.864%	166	3,325	+57.512%
2026-04-13	58.1800	61.2000	57.9800	61.1000	+4.929%	59	3,362	+77.774%
2026-04-10	59.3900	59.4100	57.9100	58.2300	-1.389%	7	3,345	+86.536%
2026-04-09	55.9400	59.0500	55.8600	59.0500	+4.090%	27	3,349	+83.946%
2026-04-08	57.0000	57.1300	54.5300	56.7300	+20.754%	161	3,367	+91.468%
2026-04-07	44.6200	46.9800	43.4300	46.9800	+1.119%	213	3,469	+131.205%
2026-04-06	45.5000	46.4600	44.8700	46.4600	+3.016%	530	3,366	+133.793%
2026-04-02	41.2700	46.3300	40.3500	45.1000	-1.162%	358	3,329	+140.843%
2026-04-01	45.0300	47.2000	44.5900	45.6300	+6.166%	305	3,329	+138.045%
2026-03-31	37.3400	43.4500	37.1400	42.9800	+24.978%	293	3,353	+152.722%
2026-03-30	38.2700	38.3700	33.5100	34.3900	-4.631%	1,190	3,253	+215.848%
2026-03-27	41.1700	41.1700	36.0500	36.0600	-15.649%	134	2,274	+201.220%
2026-03-26	44.8900	46.6800	41.4400	42.7500	-10.095%	810	2,238	+154.082%
2026-03-25	49.6300	50.3000	47.0000	47.5500	+2.148%	21	2,189	+128.433%
2026-03-24	45.0000	47.6400	44.9800	46.5500	-2.899%	41	2,187	+133.340%
2026-03-23	49.0000	51.4900	47.6500	47.9400	+6.462%	320	2,174	+126.575%
2026-03-20	48.1800	48.1900	43.3900	45.0300	-9.085%	435	2,151	+141.217%
2026-03-19	48.4100	50.8600	47.5000	49.5300	-3.072%	806	1,969	+119.301%
2026-03-18	55.2300	55.2300	51.1000	51.1000	-9.381%	27	1,484	+112.564%
2026-03-17	58.2000	58.2000	56.3900	56.3900	+1.585%	20	1,458	+92.623%
2026-03-16	56.2200	56.7300	55.5100	55.5100	+6.138%	8	1,450	+95.676%
2026-03-13	57.6500	57.7100	52.3000	52.3000	-5.339%	21	1,447	+107.686%
2026-03-12	56.6000	57.6400	55.1700	55.2500	-8.738%	108	1,446	+96.597%
2026-03-11	61.2900	61.2900	60.5400	60.5400	-5.065%	6	1,456	+79.419%
2026-03-10	61.2500	64.2200	61.2500	63.7700	+2.442%	16	1,456	+70.331%
2026-03-09	55.0000	62.2500	54.0000	62.2500	+1.203%	181	1,446	+74.490%
2026-03-06	58.8000	61.5100	58.8000	61.5100	-0.838%	43	1,318	+76.589%
2026-03-05	65.8000	66.1500	61.6900	62.0300	-7.597%	13	1,275	+75.109%
2026-03-04	67.4000	67.4000	67.1300	67.1300	+7.615%	6	1,279	+61.805%
2026-03-03	59.9800	62.3800	58.9500	62.3800	-6.195%	35	1,280	+74.126%
2026-02-27	66.5000	66.5000	66.5000	66.5000	-3.721%	6	1,274	+63.338%
2026-02-26	67.3700	69.0700	67.3700	69.0700	-0.547%	15	1,280	+57.261%
2026-02-24	69.4500	69.4500	69.4500	69.4500	+5.724%	1	1,269	+56.400%
2026-02-23	66.7500	66.7500	65.1700	65.6900	-6.544%	49	1,269	+65.352%
2026-02-20	67.3500	70.5800	67.3500	70.2900	+4.288%	49	1,248	+54.531%
2026-02-19	67.2300	67.9300	66.0900	67.4000	+0.104%	145	1,200	+61.157%
2026-02-18	70.3200	70.3200	67.3300	67.3300	+0.463%	198	1,061	+61.325%
2026-02-17	64.2300	67.2100	63.9800	67.0200	+0.480%	34	863	+62.071%
2026-02-12	67.5400	67.5400	66.7000	66.7000	-11.067%	12	846	+62.849%
2026-02-11	74.3500	75.0000	73.6700	75.0000	+0.712%	12	846	+44.827%
2026-02-10	76.6500	76.6500	74.4700	74.4700	-1.974%	7	857	+45.857%
2026-02-09	75.5600	76.3200	75.5600	75.9700	+2.829%	54	859	+42.977%
2026-02-06	71.0500	73.9100	71.0500	73.8800	+12.932%	22	889	+47.022%
2026-02-05	66.8000	66.8000	63.8900	65.4200	-7.166%	41	884	+66.035%
2026-02-04	73.2400	73.2400	68.3900	70.4700	-2.125%	38	872	+54.137%
2026-02-03	77.9300	77.9300	71.3000	72.0000	-7.181%	21	877	+50.861%
2026-02-02	77.1400	78.3400	77.1400	77.5700	+3.592%	20	874	+40.028%
2026-01-29	74.8800	74.8800	74.8800	74.8800	-6.365%	1	875	+45.059%
2026-01-28	79.9700	79.9700	79.9700	79.9700	+1.977%	2	876	+35.826%
2026-01-27	77.3700	78.4500	77.3600	78.4200	+2.496%	6	876	+38.511%
2026-01-26	76.1000	76.5100	76.1000	76.5100	+4.422%	3	878	+41.968%
2026-01-23	72.3100	73.2700	72.3100	73.2700	+0.494%	5	879	+48.246%
2026-01-22	73.0000	73.0000	72.8600	72.9100	+1.447%	5	883	+48.978%
2026-01-21	67.0000	71.8700	67.0000	71.8700	+10.078%	12	886	+51.134%
2026-01-20	69.7700	70.3700	65.2900	65.2900	-14.486%	41	880	+66.365%
2026-01-16	77.1000	77.2900	76.2700	76.3500	-1.737%	18	888	+42.266%
2026-01-15	78.5000	78.5000	77.7000	77.7000	+5.599%	12	888	+39.794%
2026-01-14	72.9200	73.5800	72.9100	73.5800	-4.627%	3	889	+47.622%
2026-01-13	77.3600	77.5000	77.1500	77.1500	-2.366%	122	890	+40.791%
2026-01-12	77.1800	79.0200	77.1800	79.0200	+1.113%	17	883	+37.459%
2026-01-09	76.6000	78.6100	76.6000	78.1500	+4.339%	17	881	+38.989%
2026-01-08	74.0500	74.9000	74.0500	74.9000	-0.452%	20	875	+45.020%
2026-01-07	76.9000	78.1200	75.2400	75.2400	-2.184%	5	894	+44.365%
2026-01-06	74.3900	76.9200	74.3900	76.9200	+3.110%	6	893	+41.212%
2026-01-05	73.1000	74.6000	72.9200	74.6000	+7.199%	5	891	+45.603%
2026-01-02	68.8900	69.6100	68.3700	69.5900	-3.521%	21	891	+56.086%
2025-12-31	72.7700	72.7700	72.1300	72.1300	-2.250%	2	888	+50.589%
2025-12-30	73.9600	74.6400	73.7900	73.7900	-1.073%	3	888	+47.202%
2025-12-29	75.0000	75.0000	73.5600	74.5900	-2.979%	22	890	+45.623%
2025-12-24	75.7500	76.8800	75.7500	76.8800	+2.561%	6	890	+41.285%
2025-12-23	74.9600	74.9600	74.9600	74.9600	+11.398%	7	890	+44.904%
2025-12-18	67.3900	68.6600	67.1900	67.2900	+5.503%	26	883	+61.421%
2025-12-17	68.0800	68.0800	63.7800	63.7800	-7.485%	26	893	+70.304%
2025-12-16	69.4100	69.7100	68.9400	68.9400	-1.739%	13	871	+57.557%
2025-12-15	72.1000	72.1000	70.1600	70.1600	-2.339%	3	862	+54.818%
2025-12-12	71.5000	73.1400	71.5000	71.8400	-3.932%	5	862	+51.197%
2025-12-08	75.9000	75.9000	74.5000	74.7800	-1.889%	92	860	+45.253%
2025-12-05	78.1100	78.1100	76.2200	76.2200	+2.446%	23	860	+42.509%
2025-12-04	75.0900	75.0900	74.4000	74.4000	-0.561%	7	864	+45.995%
2025-12-03	74.8200	74.8200	74.8200	74.8200	+0.161%	1	858	+45.175%
2025-12-01	73.3400	74.7000	73.3400	74.7000	-0.480%	4	857	+45.408%
2025-11-28	74.4400	75.1600	74.4400	75.0600	+1.887%	5	858	+44.711%
2025-11-26	73.5500	74.6600	73.5500	73.6700	+19.594%	4	857	+47.441%
2025-11-21	58.2500	61.9000	58.2500	61.6000	+3.984%	10	857	+76.331%
2025-11-20	70.5000	70.6600	59.2400	59.2400	-4.774%	3	858	+83.356%
2025-11-19	65.8000	66.5200	62.2100	62.2100	-4.410%	7	857	+74.602%
2025-11-18	60.9600	65.2500	60.9600	65.0800	-1.498%	15	856	+66.902%
2025-11-17	65.0200	66.0700	64.5100	66.0700	-1.842%	8	852	+64.401%
2025-11-14	67.3100	67.3100	67.3100	67.3100	-4.076%	1	848	+61.373%
2025-11-13	75.7800	75.8000	70.1700	70.1700	-9.563%	5	848	+54.795%
2025-11-12	79.1000	79.1000	77.5900	77.5900	+3.137%	3	848	+39.992%
2025-11-11	75.6000	75.6000	75.2300	75.2300	+9.251%	2	850	+44.384%
2025-11-07	66.8800	68.8600	64.1900	68.8600	-2.768%	23	850	+57.740%
2025-11-06	70.8200	70.8200	70.8200	70.8200	-5.485%	1	846	+53.375%
2025-11-05	74.5100	75.1000	74.3800	74.9300	+0.537%	30	845	+44.962%
2025-11-04	75.3300	76.6600	74.5300	74.5300	-6.965%	9	825	+45.740%
2025-11-03	78.6200	80.1100	78.6200	80.1100	-0.596%	13	816	+35.589%
2025-10-31	80.6400	80.7500	77.5000	80.5900	+2.662%	7	816	+34.781%
2025-10-30	78.3700	78.5000	77.7600	78.5000	-5.966%	4	817	+38.369%
2025-10-29	83.9900	83.9900	83.4800	83.4800	+0.980%	3	813	+30.115%
2025-10-28	80.2300	82.8600	80.2300	82.6700	+4.289%	37	812	+31.390%
2025-10-27	77.3000	79.2700	77.3000	79.2700	+7.441%	76	789	+37.025%
2025-10-24	73.5000	74.3500	73.1400	73.7800	+4.846%	88	789	+47.221%
2025-10-23	69.9700	70.3700	69.9700	70.3700	+4.842%	2	846	+54.356%
2025-10-22	67.2100	67.2100	65.8000	67.1200	-3.702%	6	844	+61.830%
2025-10-20	68.5500	69.9000	68.5500	69.7000	+7.198%	11	841	+55.839%
2025-10-17	65.0200	65.0200	65.0200	65.0200	+1.753%	1	840	+67.056%
2025-10-16	68.7500	68.8300	63.8600	63.9000	-4.255%	23	840	+69.984%
2025-10-15	68.6100	68.6100	66.6600	66.7400	+2.946%	5	855	+62.751%
2025-10-14	63.0000	66.5900	63.0000	64.8300	-0.262%	10	859	+67.546%
2025-10-13	63.5000	65.4000	63.5000	65.0000	+8.243%	7	864	+67.108%
2025-10-10	65.0000	65.0000	60.0500	60.0500	-14.471%	27	869	+80.883%
2025-10-09	72.6800	72.7100	70.1400	70.2100	-2.985%	33	863	+54.707%
2025-10-08	69.8900	72.4400	69.8900	72.3700	+4.460%	5	834	+50.090%
2025-10-07	69.4500	69.4500	69.2800	69.2800	-1.240%	4	832	+56.784%
2025-10-03	72.0600	72.0600	69.6100	70.1500	+0.906%	4	832	+54.840%
2025-10-02	68.0300	69.5200	68.0300	69.5200	+0.608%	2	832	+56.243%
2025-10-01	68.6400	69.2600	68.6400	69.1000	+4.019%	3	832	+57.192%
2025-09-30	64.5000	66.4300	64.1700	66.4300	+0.438%	17	832	+63.510%
2025-09-29	65.4600	66.5800	65.4600	66.1400	+3.344%	11	832	+64.227%
2025-09-26	64.0200	64.0200	63.8400	64.0000	+3.661%	4	826	+69.719%
2025-09-25	60.5000	62.6400	60.5000	61.7400	-3.742%	10	827	+75.931%
2025-09-24	66.2500	66.2900	64.0100	64.1400	-2.151%	44	827	+69.348%
2025-09-23	65.5500	65.5500	65.5500	65.5500	-2.831%	4	805	+65.706%
2025-09-22	65.1000	67.6300	65.1000	67.4600	+4.185%	23	801	+61.014%
2025-09-19	63.3000	64.7500	63.3000	64.7500	+2.534%	95	798	+67.753%
2025-09-18	62.1000	64.0600	62.1000	63.1500	+3.525%	31	782	+72.003%
2025-09-17	61.1600	61.1700	58.1000	61.0000	-0.877%	29	775	+78.066%
2025-09-16	62.5600	62.5600	61.0700	61.5400	-0.950%	8	755	+76.503%
2025-09-15	61.1900	62.1300	60.9500	62.1300	+3.155%	20	753	+74.827%
2025-09-12	59.2100	60.3000	59.2100	60.2300	+1.125%	28	753	+80.342%
2025-09-11	57.5000	59.6400	57.5000	59.5600	+8.173%	77	740	+82.371%
2025-09-10	55.4500	57.0200	55.0600	55.0600	+1.831%	95	700	+97.276%
2025-09-09	53.3400	54.0700	53.1500	54.0700	+2.308%	42	657	+100.888%
2025-09-08	52.6500	53.7500	52.3900	52.8500	+1.948%	99	635	+105.525%
2025-09-05	54.8900	55.1600	50.6000	51.8400	-2.958%	44	560	+109.529%
2025-09-04	51.3700	53.4200	51.1900	53.4200	+9.467%	35	553	+103.332%
2025-09-03	49.7700	49.7700	48.8000	48.8000	+0.453%	3	531	+122.582%
2025-09-02	46.9300	48.5800	46.3900	48.5800	-5.339%	36	529	+123.590%
2025-08-29	52.7700	52.7700	50.9500	51.3200	-5.488%	42	498	+111.652%
2025-08-28	53.4900	54.4900	52.2600	54.3000	+1.685%	113	498	+100.037%
2025-08-27	51.9900	53.4500	51.7900	53.4000	+2.103%	55	444	+103.408%
2025-08-26	50.5600	52.3000	50.5600	52.3000	+2.489%	16	409	+107.686%
2025-08-25	51.1900	51.6000	51.0300	51.0300	-1.865%	6	396	+112.855%
2025-08-22	52.2300	52.3800	52.0000	52.0000	+12.069%	13	390	+108.885%
2025-08-21	47.6700	47.6700	46.4000	46.4000	-3.534%	21	383	+134.095%
2025-08-20	47.0600	48.1000	45.8000	48.1000	-1.716%	55	362	+125.821%
2025-08-19	50.8300	50.8300	48.9400	48.9400	-5.558%	5	322	+121.945%
2025-08-18	51.8600	51.9000	51.6100	51.8200	-0.058%	15	323	+109.610%
2025-08-15	53.0700	53.0700	51.8500	51.8500	-3.193%	3	311	+109.489%
2025-08-14	52.6300	53.5600	52.0200	53.5600	+2.292%	6	308	+102.801%
2025-08-13	53.0800	53.0800	51.9200	52.3600	+2.027%	17	305	+107.448%
2025-08-12	47.6200	51.4000	47.6200	51.3200	+8.042%	22	289	+111.652%
2025-08-11	47.8700	48.9100	47.5000	47.5000	-1.411%	17	273	+128.674%
2025-08-08	47.3500	48.3000	47.3500	48.1800	+7.785%	12	264	+125.446%
2025-08-07	47.1500	47.1500	44.7000	44.7000	-2.295%	2	266	+142.998%
2025-08-06	43.5500	45.7500	43.5500	45.7500	+6.296%	25	267	+137.421%
2025-08-05	44.9700	44.9700	42.8300	43.0400	-1.600%	25	263	+152.370%
2025-08-04	44.4200	44.5700	43.7400	43.7400	+7.920%	4	251	+148.331%
2025-08-01	40.4300	41.5800	40.0200	40.5300	-14.004%	59	249	+167.999%
2025-07-31	51.4000	51.4000	47.1300	47.1300	-3.422%	5	216	+130.469%
2025-07-29	48.8000	48.8000	48.8000	48.8000	+0.847%	1	214	+122.582%
2025-07-28	50.0000	50.0000	48.3900	48.3900	-3.413%	11	213	+124.468%
2025-07-25	49.4200	50.1000	49.4200	50.1000	+1.726%	14	214	+116.806%
2025-07-24	48.5500	49.2500	48.5500	49.2500	+2.200%	3	202	+120.548%
2025-07-23	46.3500	48.1900	46.2800	48.1900	+5.172%	26	201	+125.399%
2025-07-21	46.9000	46.9000	45.8200	45.8200	+2.094%	8	190	+137.058%
2025-07-18	45.6100	45.6100	44.8800	44.8800	-1.298%	6	182	+142.023%
2025-07-17	43.9000	45.4700	43.9000	45.4700	+7.979%	21	182	+138.883%
2025-07-16	42.4600	42.5600	41.6300	42.1100	-2.070%	8	183	+157.943%
2025-07-15	45.0600	45.1200	43.0000	43.0000	+1.176%	107	176	+152.605%
2025-07-14	42.6400	42.7100	42.3500	42.5000	-1.848%	8	176	+155.576%
2025-07-11	42.5700	43.3000	42.5700	43.3000	-3.067%	5	169	+150.855%
2025-07-10	42.9300	44.6700	42.9300	44.6700	+2.761%	13	168	+143.161%
2025-07-09	43.4900	43.4900	43.4700	43.4700	+4.095%	2	166	+149.873%
2025-07-08	41.9100	41.9100	41.7600	41.7600	-4.701%	4	166	+160.105%
2025-07-07	43.8300	43.8400	43.7800	43.8200	-2.078%	100	162	+147.878%
2025-07-03	43.0000	44.7500	43.0000	44.7500	+8.406%	8	106	+142.726%
2025-07-02	40.7900	41.2800	40.7900	41.2800	+3.200%	13	106	+163.130%
2025-07-01	39.3200	40.0700	38.9600	40.0000	+1.755%	10	104	+171.550%
2025-06-30	39.3700	39.4200	39.1000	39.3100	+3.995%	16	98	+176.316%
2025-06-27	38.6200	38.8700	37.8000	37.8000	+5.587%	6	96	+187.354%
2025-06-26	35.5700	35.8000	35.5700	35.8000	+5.263%	9	92	+203.408%
2025-06-25	34.0000	34.0100	34.0000	34.0100	-0.176%	3	83	+219.377%
2025-06-24	32.9400	34.0700	32.9400	34.0700	+8.642%	3	80	+218.814%
2025-06-23	31.3700	31.3700	31.3600	31.3600	+6.305%	5	77	+246.365%
2025-06-20	29.3800	29.5000	29.3800	29.5000	-6.438%	4	72	+268.203%
2025-06-17	31.6200	31.6200	31.5300	31.5300	0.000%	70	70	+244.497%

.dark-mode .qBF7rV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qBF7rV{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C650SPY Sep 18 2026 650.00 Call (SPY260918C00650000)option OPRA

SPY20260918C650
SPY Sep 18 2026 650.00 Call (SPY260918C00650000)
option OPRA