Dark

SPY20260918C675
SPY Sep 18 2026 675.00 Call (SPY260918C00675000)
option OPRA

EOD

Sep 10, 2026

85.00-4.484%(-3.99)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	83.9900	85.0000	83.9900	85.0000	-4.484%	13	5,476	0.000%
2026-09-09	89.5200	89.5200	87.2800	88.9900	-3.008%	12	5,479	-4.484%
2026-09-08	94.1300	94.1300	91.7500	91.7500	-3.897%	36	5,482	-7.357%
2026-09-04	98.0100	98.0100	95.4700	95.4700	-4.070%	6	5,495	-10.967%
2026-09-03	98.5300	100.1400	98.4100	99.5200	+7.928%	27	5,495	-14.590%
2026-09-02	92.2100	92.2100	92.2100	92.2100	+6.441%	1	5,516	-7.819%
2026-09-01	88.4400	90.6800	86.6300	86.6300	-9.269%	9	5,516	-1.882%
2026-08-28	97.8000	97.8000	95.4800	95.4800	-2.958%	6	5,519	-10.976%
2026-08-27	96.9800	98.3900	96.9800	98.3900	+6.012%	7	5,524	-13.609%
2026-08-26	91.7700	92.8100	91.7700	92.8100	+0.968%	10	5,531	-8.415%
2026-08-25	92.6700	92.6700	91.9200	91.9200	+0.382%	84	5,541	-7.528%
2026-08-24	90.2600	91.5700	90.2600	91.5700	-2.022%	12	5,590	-7.175%
2026-08-21	93.3400	93.4600	93.3400	93.4600	+1.224%	2	5,599	-9.052%
2026-08-20	94.1100	94.4300	92.3300	92.3300	-5.978%	6	5,598	-7.939%
2026-08-19	98.2000	98.2000	98.2000	98.2000	+2.334%	1	5,601	-13.442%
2026-08-18	96.5300	96.5300	95.8900	95.9600	-5.159%	6	5,605	-11.421%
2026-08-17	103.5100	103.8600	101.1800	101.1800	-2.730%	29	5,603	-15.991%
2026-08-14	104.0200	104.0200	104.0200	104.0200	-2.080%	1	5,590	-18.285%
2026-08-13	107.3800	107.3800	106.0700	106.2300	+4.537%	6	5,590	-19.985%
2026-08-12	100.9400	101.6200	100.5400	101.6200	+2.688%	6	5,592	-16.355%
2026-08-11	99.0100	99.0100	98.9200	98.9600	-2.522%	3	5,595	-14.107%
2026-08-10	101.5300	102.8000	100.7400	101.5200	+3.539%	14	5,595	-16.273%
2026-08-06	98.0500	98.0500	98.0500	98.0500	-3.132%	1	5,596	-13.310%
2026-08-05	101.2200	101.2200	101.2200	101.2200	-0.413%	2	5,595	-16.025%
2026-08-04	89.4500	101.6400	89.4500	101.6400	+15.526%	169	5,595	-16.372%
2026-08-03	82.2200	87.9800	82.2200	87.9800	+14.393%	4	5,730	-3.387%
2026-07-31	77.7800	77.7800	72.9100	76.9100	+5.472%	20	5,729	+10.519%
2026-07-30	72.9200	72.9200	72.9200	72.9200	+15.380%	1	5,729	+16.566%
2026-07-29	71.7400	71.7400	63.2000	63.2000	-17.169%	31	5,728	+34.494%
2026-07-24	76.3000	76.3000	76.3000	76.3000	+7.632%	4	5,732	+11.402%
2026-07-23	72.8700	72.8700	70.8900	70.8900	-12.113%	3	5,732	+19.904%
2026-07-20	80.6600	80.6600	80.6600	80.6600	+5.163%	2	5,732	+5.381%
2026-07-17	79.4300	79.4300	76.7000	76.7000	-6.963%	2	5,734	+10.821%
2026-07-16	84.8500	84.9300	82.4400	82.4400	-5.198%	15	5,732	+3.105%
2026-07-15	87.9100	87.9100	86.9600	86.9600	+3.339%	21	5,747	-2.254%
2026-07-14	84.1500	84.1500	84.1500	84.1500	+2.310%	1	5,747	+1.010%
2026-07-13	82.2500	82.2500	82.2500	82.2500	-2.374%	5	5,746	+3.343%
2026-07-06	84.2500	84.2500	84.2500	84.2500	+2.506%	1	5,751	+0.890%
2026-07-01	82.1900	82.1900	82.1900	82.1900	-0.952%	2	5,751	+3.419%
2026-06-30	81.1200	82.9800	81.1200	82.9800	+6.439%	5	5,751	+2.434%
2026-06-29	77.5000	77.9600	77.5000	77.9600	+11.371%	3	5,753	+9.030%
2026-06-26	70.0000	70.0000	70.0000	70.0000	-7.895%	2	5,755	+21.429%
2026-06-25	76.0000	76.0000	76.0000	76.0000	-1.669%	9	5,757	+11.842%
2026-06-24	77.2900	77.2900	77.2900	77.2900	-2.103%	1	5,748	+9.975%
2026-06-23	73.9600	78.9500	73.9600	78.9500	-5.517%	7	5,748	+7.663%
2026-06-22	82.5000	83.5600	82.5000	83.5600	-2.235%	3	5,748	+1.723%
2026-06-18	85.4700	85.4700	85.4700	85.4700	-0.535%	1	5,741	-0.550%
2026-06-17	86.1800	87.6000	85.9300	85.9300	-3.720%	10	5,741	-1.082%
2026-06-16	90.1800	90.1800	89.2500	89.2500	-2.331%	2	5,741	-4.762%
2026-06-15	90.0300	91.3800	90.0300	91.3800	+13.657%	5	5,748	-6.982%
2026-06-12	78.2000	80.8700	78.2000	80.4000	+3.302%	32	5,748	+5.721%
2026-06-11	71.0600	78.0500	70.2500	77.8300	+12.018%	24	5,748	+9.212%
2026-06-10	70.6200	71.8500	69.4000	69.4800	-7.717%	29	5,756	+22.337%
2026-06-09	72.6700	75.3500	70.7100	75.2900	-6.028%	138	5,745	+12.897%
2026-06-05	88.0600	88.0600	80.1200	80.1200	-15.902%	6	5,651	+6.091%
2026-06-04	91.9500	95.2700	91.9500	95.2700	+2.375%	10	5,647	-10.780%
2026-06-03	94.5600	94.5600	93.0600	93.0600	-4.495%	29	5,656	-8.661%
2026-06-02	97.5400	98.3100	96.9400	97.4400	+2.235%	54	5,682	-12.767%
2026-06-01	97.0000	97.4400	95.3100	95.3100	-0.021%	8	5,733	-10.817%
2026-05-29	94.9400	95.3300	94.9400	95.3300	+6.574%	5	5,730	-10.836%
2026-05-27	89.4500	89.4500	89.4500	89.4500	+0.427%	2	5,735	-4.975%
2026-05-26	91.1000	91.1000	89.0700	89.0700	+3.642%	34	5,733	-4.569%
2026-05-22	85.9400	85.9400	85.9400	85.9400	+2.541%	1	5,743	-1.094%
2026-05-21	80.7700	84.8200	80.7700	83.8100	+1.049%	24	5,744	+1.420%
2026-05-20	82.9400	82.9400	82.9400	82.9400	+7.366%	2	5,744	+2.484%
2026-05-19	76.3200	78.4200	76.3200	77.2500	-9.607%	3	5,724	+10.032%
2026-05-15	83.2500	85.4600	83.2500	85.4600	-3.740%	13	5,724	-0.538%
2026-05-14	87.8400	91.3200	87.8400	88.7800	+2.743%	44	5,723	-4.258%
2026-05-13	80.8800	86.5800	80.8800	86.4100	+9.172%	26	5,757	-1.632%
2026-05-12	80.0000	80.0000	79.1300	79.1500	-4.742%	6	5,757	+7.391%
2026-05-11	82.6200	83.9000	82.6200	83.0900	+2.277%	89	5,757	+2.299%
2026-05-08	81.1000	81.9300	81.1000	81.2400	+6.839%	9	5,760	+4.628%
2026-05-07	79.5600	80.1700	75.3100	76.0400	-3.551%	79	5,765	+11.783%
2026-05-06	73.9500	78.8400	73.9500	78.8400	+10.933%	75	5,777	+7.813%
2026-05-05	68.7500	71.0700	68.7500	71.0700	+8.355%	19	5,769	+19.600%
2026-05-04	66.1400	66.5600	64.9600	65.5900	-5.422%	16	5,751	+29.593%
2026-05-01	69.3500	69.3500	69.3500	69.3500	+4.885%	1	5,752	+22.567%
2026-04-30	63.1500	66.1200	63.1500	66.1200	+7.407%	17	5,752	+28.554%
2026-04-29	61.5600	61.5600	61.5600	61.5600	+0.359%	1	5,758	+38.077%
2026-04-28	61.3600	61.3600	60.4900	61.3400	-5.544%	11	5,758	+38.572%
2026-04-27	63.9400	65.0900	63.5100	64.9400	+0.402%	350	5,757	+30.890%
2026-04-24	61.1900	64.6800	61.1900	64.6800	+8.834%	16	5,638	+31.416%
2026-04-23	62.1200	62.9000	59.4300	59.4300	-5.109%	15	5,638	+43.025%
2026-04-22	61.8800	62.6300	61.0700	62.6300	+9.397%	44	5,639	+35.718%
2026-04-21	62.4600	62.4600	57.2500	57.2500	-4.805%	31	5,652	+48.472%
2026-04-20	61.5600	61.5600	59.9500	60.1400	-2.132%	130	5,652	+41.337%
2026-04-17	56.7900	62.8000	56.7900	61.4500	+11.687%	233	5,582	+38.324%
2026-04-16	54.7200	56.0000	53.6000	55.0200	+4.303%	45	5,695	+54.489%
2026-04-15	51.3100	53.8900	51.3100	52.7500	+6.437%	31	5,665	+61.137%
2026-04-14	45.8900	49.5600	45.7800	49.5600	+17.025%	59	5,668	+71.509%
2026-04-13	38.7900	42.3500	38.7900	42.3500	+6.087%	89	5,658	+100.708%
2026-04-10	40.9500	41.3900	39.7500	39.9200	+0.176%	26	5,639	+112.926%
2026-04-09	37.8600	41.0600	37.8500	39.8500	+2.786%	105	5,642	+113.300%
2026-04-08	38.9700	39.2000	37.0000	38.7700	+26.410%	761	5,668	+119.242%
2026-04-07	29.2400	30.6700	27.9200	30.6700	+1.758%	264	5,679	+177.144%
2026-04-06	29.8900	30.3300	28.9500	30.1400	+2.622%	3,784	5,557	+182.017%
2026-04-02	26.1400	30.1000	25.6300	29.3700	-3.229%	3,148	4,884	+189.411%
2026-04-01	29.7600	31.1600	29.1400	30.3500	+8.509%	2,322	4,884	+180.066%
2026-03-31	23.7000	27.9700	23.4200	27.9700	+29.611%	3,204	5,383	+203.897%
2026-03-30	24.1900	24.1900	20.7900	21.5800	-4.850%	2,762	3,468	+293.883%
2026-03-27	25.7900	25.9200	22.6800	22.6800	-16.000%	3,385	5,119	+274.780%
2026-03-26	29.5500	31.0800	27.0000	27.0000	-15.014%	245	3,209	+214.815%
2026-03-25	33.6500	33.6500	31.5300	31.7700	+3.082%	114	3,167	+167.548%
2026-03-24	30.0800	32.2000	29.7400	30.8200	-6.888%	628	3,133	+175.795%
2026-03-23	32.7000	35.0700	31.7800	33.1000	+9.097%	457	2,603	+156.798%
2026-03-20	31.5500	31.7600	28.6200	30.3400	-10.422%	349	2,537	+180.158%
2026-03-19	32.9300	34.0900	31.8600	33.8700	-2.616%	149	2,487	+150.960%
2026-03-18	38.1200	38.4600	34.7800	34.7800	-11.636%	26	2,465	+144.393%
2026-03-17	40.5600	40.7500	39.3100	39.3600	+1.784%	33	2,462	+115.955%
2026-03-16	38.9300	39.6900	38.2300	38.6700	+6.207%	28	2,455	+119.809%
2026-03-13	40.3000	41.0500	36.2900	36.4100	-6.256%	162	2,453	+133.452%
2026-03-12	41.0400	41.1700	38.8400	38.8400	-10.713%	1,150	2,490	+118.847%
2026-03-11	44.5000	45.0000	42.6600	43.5000	-2.641%	899	2,217	+95.402%
2026-03-10	44.8600	46.3400	42.7100	44.6800	-1.281%	131	1,738	+90.242%
2026-03-09	39.1900	45.2600	37.8000	45.2600	+4.310%	445	1,735	+87.804%
2026-03-06	42.5800	44.1000	41.8200	43.3900	-6.527%	196	1,610	+95.898%
2026-03-05	46.9000	46.9000	43.9400	46.4200	-5.765%	75	1,532	+83.111%
2026-03-04	46.8000	49.2600	46.8000	49.2600	+7.555%	66	1,510	+72.554%
2026-03-03	44.2000	47.1800	41.4400	45.8000	-5.254%	133	1,510	+85.590%
2026-03-02	45.2500	48.6000	45.2500	48.3400	+0.290%	205	1,448	+75.838%
2026-02-27	48.8000	48.8000	48.2000	48.2000	-11.332%	13	1,347	+76.349%
2026-02-25	53.8600	54.5600	53.8600	54.3600	+6.505%	55	1,378	+56.365%
2026-02-24	48.0300	51.4200	48.0300	51.0400	+6.600%	21	1,378	+66.536%
2026-02-23	50.8700	50.9600	47.6100	47.8800	-9.025%	22	1,378	+77.527%
2026-02-20	47.9700	52.8400	47.9700	52.6300	+6.409%	7	1,367	+61.505%
2026-02-19	49.3700	49.4600	49.0400	49.4600	-4.536%	6	1,371	+71.856%
2026-02-18	49.7700	52.0000	49.7700	51.8100	+7.938%	8	1,372	+64.061%
2026-02-17	46.5000	48.2300	44.8100	48.0000	-0.601%	26	1,369	+77.083%
2026-02-13	48.3000	50.5000	48.2900	48.2900	+0.083%	61	1,336	+76.020%
2026-02-12	50.9900	50.9900	48.2500	48.2500	-13.094%	2	1,336	+76.166%
2026-02-11	57.5800	57.5800	55.3800	55.5200	-2.954%	27	1,337	+53.098%
2026-02-10	57.2900	57.3300	57.2100	57.2100	+0.105%	3	1,317	+48.575%
2026-02-09	53.8500	57.1900	53.8500	57.1500	+6.385%	28	1,317	+48.731%
2026-02-06	48.9000	53.7900	48.9000	53.7200	+15.801%	31	1,311	+58.228%
2026-02-05	50.6100	50.6100	46.3900	46.3900	-10.994%	32	1,305	+83.229%
2026-02-04	52.5200	52.5200	52.1200	52.1200	-1.269%	6	1,292	+63.085%
2026-02-03	56.2600	56.2600	52.7900	52.7900	-10.358%	2	1,291	+61.015%
2026-02-02	58.3000	58.8900	58.3000	58.8900	+6.300%	4	1,290	+44.337%
2026-01-29	60.2200	60.2200	53.7600	55.4000	-7.203%	54	1,288	+53.430%
2026-01-28	60.3300	60.3800	59.6300	59.7000	+0.556%	4	1,240	+42.379%
2026-01-27	58.3100	59.3700	58.3100	59.3700	+4.140%	4	1,239	+43.170%
2026-01-26	56.4700	57.3500	56.4500	57.0100	+4.586%	23	1,238	+49.097%
2026-01-23	53.2100	54.5700	53.2100	54.5100	-1.214%	6	1,238	+55.935%
2026-01-22	54.8100	55.2500	53.8500	55.1800	+3.237%	38	1,236	+54.041%
2026-01-21	50.2500	53.4500	49.0000	53.4500	+11.937%	13	1,238	+59.027%
2026-01-20	51.5000	51.8600	47.7500	47.7500	-18.585%	45	1,236	+78.010%
2026-01-16	58.6100	58.6500	58.6100	58.6500	-1.263%	2	1,219	+44.928%
2026-01-15	59.3800	60.0000	59.3800	59.4000	+4.577%	5	1,219	+43.098%
2026-01-14	55.6800	56.8000	54.6000	56.8000	-3.565%	11	1,219	+49.648%
2026-01-13	59.6200	59.6200	57.5000	58.9000	-1.489%	11	1,219	+44.312%
2026-01-12	59.7800	59.7900	59.7800	59.7900	+0.589%	3	1,217	+42.164%
2026-01-09	59.4400	59.4400	59.4400	59.4400	+6.619%	1	1,220	+43.001%
2026-01-08	55.7500	55.7500	55.7500	55.7500	-1.310%	1	1,220	+52.466%
2026-01-07	57.9200	58.0100	56.4400	56.4900	-2.771%	15	1,219	+50.469%
2026-01-06	56.8200	58.1000	56.8200	58.1000	+3.381%	4	1,209	+46.299%
2026-01-05	55.5900	56.2000	55.4600	56.2000	+8.788%	8	1,210	+51.246%
2026-01-02	51.0700	51.6600	50.0900	51.6600	-4.156%	9	1,210	+64.537%
2025-12-31	53.9000	53.9000	53.9000	53.9000	-3.005%	1	1,208	+57.699%
2025-12-30	54.9400	55.5700	54.8200	55.5700	-3.908%	6	1,208	+52.960%
2025-12-24	57.3900	57.8300	57.3900	57.8300	+3.268%	2	1,210	+46.983%
2025-12-23	53.5700	56.0000	53.5700	56.0000	+3.397%	2	1,210	+51.786%
2025-12-22	54.1600	54.1600	54.1600	54.1600	+4.799%	2	1,210	+56.942%
2025-12-19	51.2200	52.0100	51.2200	51.6800	+5.750%	27	1,209	+64.474%
2025-12-18	49.1300	51.3500	48.2600	48.8700	+5.097%	43	1,209	+73.931%
2025-12-17	50.2000	50.3900	46.5000	46.5000	-9.410%	77	1,204	+82.796%
2025-12-16	50.5300	51.3300	49.0700	51.3300	-4.449%	36	1,167	+65.595%
2025-12-15	53.7200	53.7200	53.7200	53.7200	+0.411%	1	1,153	+58.228%
2025-12-12	55.4600	55.4600	53.5000	53.5000	-9.674%	6	1,153	+58.879%
2025-12-11	57.1900	59.2300	57.1900	59.2300	+0.271%	3	1,154	+43.508%
2025-12-10	59.2600	59.4900	58.9300	59.0700	+4.162%	193	1,153	+43.897%
2025-12-09	56.7100	56.7100	56.7100	56.7100	+0.872%	1	1,151	+49.885%
2025-12-08	57.3100	57.6500	56.2200	56.2200	-3.369%	5	1,151	+51.192%
2025-12-05	58.7500	59.7600	58.1800	58.1800	+3.376%	8	1,152	+46.098%
2025-12-04	56.8600	57.4200	56.2800	56.2800	-2.596%	14	1,152	+51.031%
2025-12-03	55.2000	57.7800	55.1900	57.7800	+2.211%	21	1,152	+47.110%
2025-12-02	56.5300	56.9200	56.1500	56.5300	+2.169%	14	1,136	+50.363%
2025-12-01	55.0600	56.5000	55.0000	55.3300	-2.622%	24	1,136	+53.624%
2025-11-28	55.4000	56.8200	55.4000	56.8200	+0.229%	16	1,142	+49.595%
2025-11-26	54.8100	56.7500	54.4600	56.6900	+6.982%	21	1,146	+49.938%
2025-11-25	48.0100	52.9900	48.0100	52.9900	+5.790%	24	1,146	+60.408%
2025-11-24	47.9400	50.0900	47.9400	50.0900	+8.537%	16	1,156	+69.695%
2025-11-21	42.9900	46.7400	42.9900	46.1500	+3.801%	29	1,156	+84.182%
2025-11-20	52.8900	53.0700	44.2200	44.4600	-5.925%	20	1,180	+91.183%
2025-11-18	46.6900	47.4200	45.5900	47.2600	-4.737%	23	1,180	+79.856%
2025-11-17	53.4700	53.4700	49.2900	49.6100	-8.113%	11	1,178	+71.336%
2025-11-14	48.9900	54.7700	48.8800	53.9900	-0.936%	29	1,178	+57.437%
2025-11-13	55.9000	56.0900	53.8700	54.5000	-10.229%	12	1,172	+55.963%
2025-11-11	57.6300	60.7100	57.6300	60.7100	+2.378%	3	1,166	+40.010%
2025-11-10	57.1400	59.3000	55.0000	59.3000	+21.218%	61	1,166	+43.339%
2025-11-07	49.7000	49.7000	48.0600	48.9200	-9.592%	15	1,160	+73.753%
2025-11-06	56.7800	56.7800	52.5400	54.1100	-8.023%	92	1,150	+57.087%
2025-11-05	57.6100	59.3300	57.6100	58.8300	+3.156%	64	1,088	+44.484%
2025-11-04	57.9000	59.7100	56.5400	57.0300	-7.283%	63	1,074	+49.044%
2025-11-03	63.2000	63.2000	61.5100	61.5100	-2.334%	4	1,044	+38.189%
2025-10-31	62.6800	62.9800	60.1900	62.9800	+5.689%	16	1,044	+34.963%
2025-10-30	60.7400	62.8100	59.5900	59.5900	-7.079%	47	1,043	+42.641%
2025-10-29	65.7500	65.8200	63.1100	64.1300	-1.034%	25	1,031	+32.543%
2025-10-28	62.9000	64.8000	62.0400	64.8000	+6.649%	16	1,029	+31.173%
2025-10-27	57.9700	60.8900	57.9700	60.7600	+8.403%	24	1,028	+39.895%
2025-10-24	55.6200	56.4400	55.3800	56.0500	+7.273%	134	1,028	+51.650%
2025-10-23	51.4700	53.3500	51.4700	52.2500	+4.730%	49	1,047	+62.679%
2025-10-22	52.3900	52.3900	49.4800	49.8900	-5.422%	7	1,072	+70.375%
2025-10-21	52.6300	53.4000	52.2900	52.7500	+0.285%	158	1,072	+61.137%
2025-10-20	50.9300	52.9700	50.9300	52.6000	+8.454%	25	1,092	+61.597%
2025-10-17	48.5000	48.5000	48.5000	48.5000	+1.253%	2	1,111	+75.258%
2025-10-16	51.1500	52.2500	47.9000	47.9000	-5.242%	10	1,111	+77.453%
2025-10-15	50.3200	50.5500	50.3200	50.5500	+2.411%	2	1,111	+68.150%
2025-10-14	47.1900	49.8100	47.1900	49.3600	+2.131%	20	1,111	+72.204%
2025-10-13	48.3300	48.3300	48.3300	48.3300	+10.469%	1	1,130	+75.874%
2025-10-10	53.8900	54.9500	43.7500	43.7500	-18.801%	27	1,130	+94.286%
2025-10-09	54.0900	54.2600	53.6600	53.8800	-2.321%	74	1,132	+57.758%
2025-10-08	54.2800	55.1600	54.2000	55.1600	+6.118%	60	1,200	+54.097%
2025-10-07	54.7000	54.7000	51.7300	51.9800	-3.936%	4	1,247	+63.524%
2025-10-06	53.0200	54.1100	52.9700	54.1100	+2.637%	14	1,247	+57.087%
2025-10-03	53.3500	54.5700	52.0100	52.7200	+0.688%	73	1,247	+61.229%
2025-10-02	51.1900	52.3600	51.1900	52.3600	+1.003%	32	1,262	+62.338%
2025-10-01	50.3900	52.0700	50.3900	51.8400	+3.639%	94	1,292	+63.966%
2025-09-30	47.4800	50.0200	47.4800	50.0200	+1.998%	3	1,332	+69.932%
2025-09-29	49.0400	49.0400	49.0400	49.0400	+3.547%	1	1,331	+73.328%
2025-09-26	45.1000	47.3600	45.1000	47.3600	+4.294%	7	1,332	+79.476%
2025-09-25	45.0200	46.1100	44.5000	45.4100	-4.701%	51	1,332	+87.183%
2025-09-24	48.3800	48.3800	47.6500	47.6500	-2.556%	4	1,333	+78.384%
2025-09-23	51.0200	51.0200	48.9000	48.9000	-4.845%	3	1,333	+73.824%
2025-09-22	47.8400	51.3900	47.8400	51.3900	+8.854%	17	1,331	+65.402%
2025-09-19	47.1100	47.2100	47.1100	47.2100	+1.833%	4	1,318	+80.047%
2025-09-18	46.2100	47.1500	46.2100	46.3600	+3.737%	9	1,322	+83.348%
2025-09-17	43.2300	44.6900	42.5000	44.6900	-1.672%	10	1,322	+90.199%
2025-09-16	45.4700	45.5100	44.8600	45.4500	+0.664%	22	1,325	+87.019%
2025-09-15	44.9300	45.1700	44.9100	45.1500	+3.555%	18	1,314	+88.261%
2025-09-12	43.5000	43.6000	43.5000	43.6000	+1.395%	11	1,301	+94.954%
2025-09-11	42.1400	43.0000	42.1400	43.0000	+8.013%	16	1,291	+97.674%
2025-09-10	40.2300	40.2300	39.8100	39.8100	+6.075%	3	1,297	+113.514%
2025-09-08	37.5300	37.5300	37.5300	37.5300	+4.803%	1	1,294	+126.485%
2025-09-05	35.8100	35.8100	35.8100	35.8100	-5.013%	1	1,293	+137.364%
2025-09-04	35.9600	37.7100	35.9600	37.7000	+10.720%	17	1,293	+125.464%
2025-09-03	34.5100	34.5100	33.9100	34.0500	+3.843%	7	1,281	+149.633%
2025-09-02	32.7900	32.7900	32.7900	32.7900	-8.917%	1	1,278	+159.225%
2025-08-29	35.9500	36.0300	35.9500	36.0000	-6.856%	10	1,268	+136.111%
2025-08-28	38.4400	38.6500	38.4400	38.6500	+6.386%	2	1,268	+119.922%
2025-08-26	35.0200	36.3300	35.0200	36.3300	+0.470%	57	1,267	+133.966%
2025-08-25	36.2600	36.3100	36.1600	36.1600	-2.349%	50	1,212	+135.066%
2025-08-22	36.5700	37.0300	36.5400	37.0300	+12.348%	45	1,163	+129.544%
2025-08-21	32.5200	32.9600	32.5200	32.9600	+1.540%	3	1,119	+157.888%
2025-08-20	32.9000	32.9000	32.4600	32.4600	-5.254%	2	1,119	+161.861%
2025-08-19	35.3100	35.3100	34.2400	34.2600	-5.698%	63	1,119	+148.103%
2025-08-18	36.5500	36.5500	36.3200	36.3300	-1.625%	19	1,058	+133.966%
2025-08-15	37.2100	37.2100	36.9300	36.9300	-2.585%	106	1,040	+130.165%
2025-08-13	37.9100	37.9100	37.9100	37.9100	+4.753%	1	934	+124.215%
2025-08-12	35.9800	36.1900	35.9800	36.1900	+7.166%	4	933	+134.872%
2025-08-08	33.7700	33.7700	33.7700	33.7700	+7.685%	2	933	+151.703%
2025-08-07	31.3600	31.3600	31.3600	31.3600	+4.151%	13	931	+171.046%
2025-08-04	30.0800	30.1100	30.0800	30.1100	+10.051%	3	931	+182.298%
2025-08-01	28.1900	28.1900	26.6800	27.3600	-16.151%	38	930	+210.673%
2025-07-31	35.3100	35.3100	32.6300	32.6300	-0.184%	2	904	+160.496%
2025-07-30	34.7500	34.7500	32.6900	32.6900	-4.331%	34	903	+160.018%
2025-07-29	35.1400	35.1400	33.9600	34.1700	-2.176%	6	875	+148.756%
2025-07-28	34.4200	34.9300	34.2500	34.9300	-0.908%	6	872	+143.344%
2025-07-25	35.2700	35.3100	35.1200	35.2500	+2.680%	200	869	+141.135%
2025-07-24	34.3300	34.3300	34.3300	34.3300	+2.846%	1	869	+147.597%
2025-07-23	33.2700	33.3800	33.2500	33.3800	+7.573%	4	869	+154.643%
2025-07-22	31.2300	31.2300	31.0300	31.0300	-4.494%	2	869	+173.928%
2025-07-21	32.5000	32.5000	32.4900	32.4900	+4.035%	2	869	+161.619%
2025-07-18	31.4600	31.4600	30.9100	31.2300	-1.265%	5	869	+172.174%
2025-07-17	30.6100	31.8400	30.3800	31.6300	+7.512%	65	868	+168.732%
2025-07-16	29.7000	29.7200	29.3900	29.4200	-2.872%	8	809	+188.919%
2025-07-15	31.4000	31.4500	30.2700	30.2900	+0.464%	509	808	+180.621%
2025-07-14	30.2100	30.2300	30.1200	30.1500	+0.802%	85	312	+181.924%
2025-07-11	29.9100	29.9100	29.9100	29.9100	+3.423%	3	312	+184.186%
2025-07-08	28.8900	28.9200	28.8900	28.9200	-0.516%	11	309	+193.914%
2025-07-07	30.1600	30.1600	28.7200	29.0700	-5.831%	62	298	+192.398%
2025-07-03	30.2300	30.8700	30.2300	30.8700	+8.850%	6	264	+175.348%
2025-07-02	27.7900	28.3600	27.7900	28.3600	+4.265%	78	264	+199.718%
2025-06-30	26.4200	27.2000	26.4200	27.2000	+2.874%	25	186	+212.500%
2025-06-27	26.0900	26.4400	26.0900	26.4400	+17.930%	130	162	+221.483%
2025-06-25	22.4200	22.4200	22.4200	22.4200	+14.097%	3	32	+279.126%
2025-06-23	19.3300	19.6500	18.9300	19.6500	+7.436%	4	30	+332.570%
2025-06-20	18.7100	18.7100	18.1600	18.2900	0.000%	54	27	+364.735%

.dark-mode .rl9q41{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rl9q41{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C675SPY Sep 18 2026 675.00 Call (SPY260918C00675000)option OPRA

SPY20260918C675
SPY Sep 18 2026 675.00 Call (SPY260918C00675000)
option OPRA