Dark

SPY20260918C680
SPY Sep 18 2026 680.00 Call (SPY260918C00680000)
option OPRA

EOD

Sep 10, 2026

79.51-4.756%(-3.97)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	78.9100	79.5100	77.5900	79.5100	-4.756%	24	4,835	0.000%
2026-09-09	84.5500	84.5500	82.5400	83.4800	-4.899%	110	4,841	-4.756%
2026-09-08	89.5100	89.6300	87.3800	87.7800	-2.898%	26	4,910	-9.421%
2026-09-04	92.5700	92.5700	90.3900	90.4000	-3.686%	24	4,926	-12.046%
2026-09-03	94.1300	94.1300	93.8600	93.8600	+8.022%	2	4,926	-15.289%
2026-09-02	87.3300	87.3300	86.8900	86.8900	+2.465%	16	4,926	-8.493%
2026-09-01	83.0900	84.8000	83.0900	84.8000	-4.601%	7	4,940	-6.238%
2026-08-31	87.4000	88.8900	86.5000	88.8900	-7.560%	8	4,939	-10.552%
2026-08-28	96.5700	96.5700	96.1600	96.1600	+2.889%	3	4,941	-17.315%
2026-08-27	91.4000	93.4600	91.4000	93.4600	+6.836%	7	4,944	-14.926%
2026-08-26	87.7200	88.2800	87.4800	87.4800	+0.160%	5	4,951	-9.111%
2026-08-25	88.9000	88.9000	86.8900	87.3400	+1.053%	16	4,961	-8.965%
2026-08-24	85.5900	87.2400	85.5900	86.4300	-2.339%	10	4,970	-8.006%
2026-08-21	88.4000	88.8100	88.4000	88.5000	+3.099%	19	4,975	-10.158%
2026-08-20	85.8400	85.8400	85.8400	85.8400	-6.868%	2	4,964	-7.374%
2026-08-19	92.6300	92.8600	92.1700	92.1700	-0.043%	5	4,966	-13.735%
2026-08-18	92.2100	92.2100	92.2100	92.2100	-4.187%	1	4,965	-13.773%
2026-08-17	98.1900	98.2400	96.2400	96.2400	-3.140%	3	4,964	-17.384%
2026-08-14	101.1800	101.1800	99.2100	99.3600	-0.121%	8	4,962	-19.978%
2026-08-13	102.2800	102.2800	99.4800	99.4800	+3.099%	2	4,959	-20.074%
2026-08-12	96.4700	96.4900	96.1500	96.4900	-0.934%	8	4,959	-17.598%
2026-08-11	96.7600	97.6100	96.7600	97.4000	+0.922%	8	4,959	-18.368%
2026-08-10	98.1900	98.1900	96.5100	96.5100	-0.361%	17	4,959	-17.615%
2026-08-07	97.2400	97.2400	95.7100	96.8600	+3.594%	85	4,965	-17.912%
2026-08-06	95.7600	95.7600	92.7100	93.5000	-2.928%	27	5,008	-14.963%
2026-08-05	101.2600	101.2600	96.3200	96.3200	-0.300%	4	5,012	-17.452%
2026-08-04	88.0000	96.6100	88.0000	96.6100	+15.895%	67	5,015	-17.700%
2026-08-03	78.5400	83.3600	78.5400	83.3600	+14.853%	7	5,015	-4.619%
2026-07-31	68.8700	72.5800	68.8700	72.5800	+4.809%	3	5,014	+9.548%
2026-07-30	69.2100	69.2500	69.2100	69.2500	+15.648%	59	5,014	+14.816%
2026-07-29	66.2700	66.2700	59.8800	59.8800	-8.538%	12	5,014	+32.782%
2026-07-28	65.4700	65.4700	65.4700	65.4700	-1.697%	3	5,009	+21.445%
2026-07-27	66.6000	66.6000	66.6000	66.6000	-0.299%	5	5,006	+19.384%
2026-07-24	69.3100	69.3100	66.8000	66.8000	-12.474%	2	5,011	+19.027%
2026-07-22	75.8100	77.1500	75.8100	76.3200	+7.266%	14	5,010	+4.180%
2026-07-20	75.4500	75.4500	71.1500	71.1500	-0.795%	3	4,996	+11.750%
2026-07-17	72.2300	75.7900	71.7200	71.7200	-11.989%	16	4,997	+10.862%
2026-07-16	81.4100	81.7200	81.1500	81.4900	-1.665%	33	4,984	-2.430%
2026-07-15	82.8700	82.8700	82.8700	82.8700	+3.562%	15	4,957	-4.055%
2026-07-14	80.0200	80.0200	80.0200	80.0200	+0.251%	1	4,972	-0.637%
2026-07-13	81.5500	81.5500	79.8200	79.8200	-2.575%	2	4,972	-0.388%
2026-07-10	81.6000	81.9300	81.6000	81.9300	+4.529%	2	4,971	-2.954%
2026-07-09	78.3800	78.3800	78.3800	78.3800	+4.368%	1	4,971	+1.442%
2026-07-08	75.1000	75.1000	75.1000	75.1000	-6.113%	1	4,971	+5.872%
2026-07-07	79.9900	79.9900	79.9900	79.9900	-2.617%	1	4,971	-0.600%
2026-07-06	79.5100	82.1400	79.5100	82.1400	+11.452%	12	4,971	-3.202%
2026-07-02	77.2100	77.6000	73.7000	73.7000	-7.120%	85	4,967	+7.883%
2026-07-01	75.1100	79.3500	75.1100	79.3500	+10.162%	2	4,967	+0.202%
2026-06-29	71.2500	72.0300	71.2500	72.0300	+9.568%	2	4,967	+10.385%
2026-06-26	64.9700	66.6200	64.4500	65.7400	-2.347%	17	4,967	+20.946%
2026-06-25	69.5800	69.5800	67.3200	67.3200	-8.458%	10	4,978	+18.108%
2026-06-24	73.5400	73.5400	73.5400	73.5400	+1.295%	1	4,978	+8.118%
2026-06-23	71.0100	73.5100	71.0100	72.6000	-7.173%	16	4,979	+9.518%
2026-06-22	79.5000	79.5000	78.2100	78.2100	-3.146%	14	4,972	+1.662%
2026-06-18	79.2000	81.7000	79.2000	80.7500	+7.681%	95	4,957	-1.536%
2026-06-17	82.4600	83.3500	74.9900	74.9900	-10.428%	148	4,957	+6.027%
2026-06-16	86.5000	86.5000	81.8600	83.7200	-3.870%	25	4,957	-5.029%
2026-06-15	85.7800	88.1100	85.7800	87.0900	+14.396%	64	4,948	-8.704%
2026-06-12	73.5700	76.7200	73.3300	76.1300	+3.367%	23	4,948	+4.440%
2026-06-11	66.8800	73.7300	65.7100	73.6500	+12.874%	30	4,948	+7.957%
2026-06-10	66.5600	67.7500	65.2500	65.2500	-6.786%	83	4,953	+21.854%
2026-06-09	70.1900	72.0000	70.0000	70.0000	-10.930%	7	4,944	+13.586%
2026-06-08	78.5900	78.5900	78.5900	78.5900	+4.759%	1	4,944	+1.171%
2026-06-05	79.8500	80.4500	75.0200	75.0200	-17.831%	17	4,944	+5.985%
2026-06-04	87.4600	91.3000	87.4600	91.3000	+3.082%	6	4,947	-12.913%
2026-06-03	89.6300	89.6300	88.5700	88.5700	-4.692%	22	4,951	-10.229%
2026-06-02	93.0400	93.5900	92.3100	92.9300	-1.620%	55	4,970	-14.441%
2026-06-01	89.5300	94.4600	89.5300	94.4600	+4.769%	27	5,013	-15.827%
2026-05-29	90.1600	90.1600	90.1600	90.1600	+5.673%	1	5,023	-11.812%
2026-05-27	85.3200	85.3200	85.3200	85.3200	+1.006%	1	5,023	-6.810%
2026-05-26	86.5400	86.5400	83.9500	84.4700	+0.848%	6	5,022	-5.872%
2026-05-22	82.3100	83.7600	82.3100	83.7600	+4.270%	11	5,021	-5.074%
2026-05-21	76.8500	80.3300	76.8500	80.3300	+1.903%	4	5,020	-1.021%
2026-05-20	78.0000	78.8300	78.0000	78.8300	+4.785%	6	5,020	+0.863%
2026-05-19	73.5800	75.2300	71.9000	75.2300	+0.588%	7	5,022	+5.689%
2026-05-18	77.2100	77.2100	74.7900	74.7900	-5.663%	20	5,022	+6.311%
2026-05-15	80.6800	80.8500	79.2200	79.2800	-8.198%	196	5,022	+0.290%
2026-05-14	84.9900	87.3900	84.8200	86.3600	+5.781%	24	5,135	-7.932%
2026-05-13	78.5300	83.0700	78.5300	81.6400	+10.834%	76	5,120	-2.609%
2026-05-12	76.5300	76.5300	73.2500	73.6600	-5.248%	3	5,120	+7.942%
2026-05-11	78.2700	79.3600	77.7400	77.7400	+0.896%	260	5,120	+2.277%
2026-05-08	76.7600	77.5100	76.2900	77.0500	+7.447%	5	5,362	+3.193%
2026-05-07	75.9000	76.5700	71.7100	71.7100	-2.581%	81	5,360	+10.877%
2026-05-06	70.3800	73.6100	70.3600	73.6100	+9.800%	16	5,363	+8.015%
2026-05-05	64.8400	67.0400	64.8400	67.0400	+8.567%	13	5,363	+18.601%
2026-05-04	63.9000	63.9100	61.7500	61.7500	-5.998%	12	5,360	+28.761%
2026-05-01	65.0000	66.8400	65.0000	65.6900	+4.769%	39	5,347	+21.038%
2026-04-30	59.2600	63.0000	59.2300	62.7000	+10.000%	28	5,347	+26.810%
2026-04-29	56.6800	57.0000	55.8500	57.0000	-1.265%	6	5,345	+39.491%
2026-04-28	58.9500	58.9500	56.5700	57.7300	-5.670%	190	5,346	+37.727%
2026-04-27	59.9400	61.2000	59.3200	61.2000	+0.923%	117	5,351	+29.918%
2026-04-24	58.1800	60.7100	58.1800	60.6400	+3.996%	90	5,334	+31.118%
2026-04-23	59.0700	59.0700	58.1500	58.3100	+0.847%	59	5,327	+36.357%
2026-04-22	57.9600	58.1500	57.1100	57.8200	+8.075%	85	5,275	+37.513%
2026-04-21	58.5000	58.5000	53.5000	53.5000	-5.444%	99	5,202	+48.617%
2026-04-20	57.1200	57.3400	55.0400	56.5800	-1.583%	355	5,202	+40.527%
2026-04-17	54.6900	58.4500	54.6900	57.4900	+12.483%	73	4,884	+38.302%
2026-04-16	50.9500	52.7100	49.7500	51.1100	+2.220%	21	4,870	+55.566%
2026-04-15	46.2900	50.0900	46.2900	50.0000	+9.577%	85	4,872	+59.020%
2026-04-14	42.3100	45.6300	42.2700	45.6300	+13.649%	110	4,892	+74.249%
2026-04-13	35.5200	40.1500	35.1500	40.1500	+9.880%	101	4,899	+98.032%
2026-04-10	37.8300	37.9700	36.3200	36.5400	-1.774%	71	4,903	+117.597%
2026-04-09	34.9300	37.6300	34.5400	37.2000	+4.700%	79	4,890	+113.737%
2026-04-08	34.9500	35.5400	33.9400	35.5300	+24.492%	618	4,916	+123.783%
2026-04-07	26.1200	28.5400	25.1800	28.5400	+4.504%	167	4,982	+178.591%
2026-04-06	27.1100	27.4200	26.1000	27.3100	+1.903%	102	5,018	+191.139%
2026-04-02	23.5100	26.8000	23.0600	26.8000	-1.724%	407	5,151	+196.679%
2026-04-01	26.7300	28.2300	26.3800	27.2700	+7.787%	309	5,151	+191.566%
2026-03-31	21.2800	25.3000	21.1600	25.3000	+31.020%	325	5,062	+214.269%
2026-03-30	21.9200	21.9200	18.6100	19.3100	-4.970%	543	4,923	+311.756%
2026-03-27	22.6400	23.2400	20.2200	20.3200	-16.585%	286	4,796	+291.289%
2026-03-26	27.0000	28.2000	24.3100	24.3600	-16.632%	209	4,674	+226.396%
2026-03-25	31.0000	31.0000	28.9600	29.2200	+1.002%	172	4,584	+172.108%
2026-03-24	27.3700	29.2000	26.9200	28.9300	-2.527%	233	4,491	+174.836%
2026-03-23	30.2100	32.3000	29.2200	29.6800	+8.758%	590	4,315	+167.891%
2026-03-20	29.1900	29.5900	26.0000	27.2900	-11.454%	493	4,296	+191.352%
2026-03-19	30.0500	31.8200	29.1300	30.8200	-3.567%	140	4,098	+157.982%
2026-03-18	34.9200	34.9200	31.9500	31.9600	-10.826%	276	4,103	+148.780%
2026-03-17	37.5700	38.0000	35.6700	35.8400	+0.731%	52	3,935	+121.847%
2026-03-16	35.9100	36.8800	35.3700	35.5800	+6.527%	47	3,913	+123.468%
2026-03-13	36.7500	37.9000	33.2400	33.4000	-6.573%	199	3,907	+138.054%
2026-03-12	38.0500	38.0500	35.7500	35.7500	-11.728%	205	3,815	+122.406%
2026-03-11	41.6400	41.7500	39.2100	40.5000	-3.064%	93	3,761	+96.321%
2026-03-10	41.3800	43.0600	39.7000	41.7800	+1.089%	234	3,699	+90.306%
2026-03-09	35.5400	42.6100	34.5000	41.3300	+2.454%	286	3,607	+92.378%
2026-03-06	39.6200	40.9000	38.1400	40.3400	-6.943%	121	3,448	+97.100%
2026-03-05	44.6400	44.6400	40.6800	43.3500	-5.576%	445	3,418	+83.414%
2026-03-04	43.9400	45.9100	42.8800	45.9100	+6.470%	86	3,259	+73.187%
2026-03-03	41.0400	43.5000	38.3400	43.1200	-7.009%	164	3,199	+84.392%
2026-03-02	43.5900	47.6200	43.5900	46.3700	+3.412%	23	3,181	+71.469%
2026-02-27	45.0000	45.8400	44.0000	44.8400	-6.408%	83	3,188	+77.319%
2026-02-26	49.8000	49.8000	45.4000	47.9100	-5.689%	18	3,182	+65.957%
2026-02-25	50.0000	50.9800	49.3000	50.8000	+6.611%	29	3,181	+56.516%
2026-02-24	44.6800	48.0600	44.6800	47.6500	+5.960%	46	3,181	+66.863%
2026-02-23	48.4900	48.4900	43.7500	44.9700	-8.430%	120	3,181	+76.807%
2026-02-20	44.6000	49.1600	44.6000	49.1100	+7.227%	108	3,118	+61.902%
2026-02-19	45.9400	47.0000	45.0300	45.8000	-2.904%	28	3,076	+73.603%
2026-02-18	45.8800	48.4000	45.8800	47.1700	+4.082%	36	3,081	+68.561%
2026-02-17	43.4200	46.2500	42.3000	45.3200	+2.279%	39	3,093	+75.441%
2026-02-13	44.0900	47.0400	43.6400	44.3100	-1.533%	24	3,087	+79.440%
2026-02-12	52.5500	52.5500	45.0000	45.0000	-13.412%	26	3,087	+76.689%
2026-02-11	54.7300	54.7300	50.5500	51.9700	-1.028%	28	3,087	+52.992%
2026-02-10	53.6000	53.9700	52.5100	52.5100	-1.630%	5	3,088	+51.419%
2026-02-09	50.0000	53.7700	50.0000	53.3800	+3.110%	19	3,090	+48.951%
2026-02-06	45.5000	51.7700	45.5000	51.7700	+20.367%	149	3,091	+53.583%
2026-02-05	45.9600	47.3500	42.9800	43.0100	-11.865%	249	3,192	+84.864%
2026-02-04	49.9500	49.9500	46.8500	48.8000	-2.400%	94	3,080	+62.930%
2026-02-03	54.9500	54.9500	49.0000	50.0000	-6.297%	10	3,027	+59.020%
2026-01-30	52.8100	53.3600	51.9400	53.3600	+2.183%	5	3,027	+49.007%
2026-01-29	54.1800	54.4300	49.5200	52.2200	-6.449%	101	3,028	+52.260%
2026-01-28	56.6800	56.7000	55.8200	55.8200	-0.089%	13	3,018	+42.440%
2026-01-27	54.3000	55.8700	54.1400	55.8700	+3.253%	10	3,027	+42.313%
2026-01-26	51.6200	54.1100	51.6200	54.1100	+7.639%	14	3,026	+46.941%
2026-01-23	50.4800	51.4700	50.1600	50.2700	-0.750%	9	3,036	+58.166%
2026-01-22	51.2000	51.7000	50.2300	50.6500	+4.111%	303	3,033	+56.979%
2026-01-21	45.7500	50.8700	45.0500	48.6500	+7.847%	196	3,041	+63.433%
2026-01-20	47.6200	49.2700	44.4000	45.1100	-16.137%	277	3,047	+76.258%
2026-01-16	54.2000	54.2000	53.6500	53.7900	-0.444%	5	2,995	+47.816%
2026-01-15	55.7500	56.0800	54.0300	54.0300	+1.943%	9	2,995	+47.159%
2026-01-14	51.0000	53.0000	51.0000	53.0000	-4.384%	41	2,993	+50.019%
2026-01-13	54.7200	55.8100	54.4100	55.4300	-1.018%	18	2,993	+43.442%
2026-01-12	55.6400	56.0000	55.6400	56.0000	-0.214%	2	2,985	+41.982%
2026-01-09	54.3100	56.1200	54.0000	56.1200	+6.288%	7	2,984	+41.679%
2026-01-08	51.7200	53.3100	51.7200	52.8000	-1.968%	7	2,986	+50.587%
2026-01-07	54.5200	55.8800	53.8600	53.8600	-1.373%	7	2,987	+47.623%
2026-01-06	53.2500	54.7300	53.0100	54.6100	+5.936%	30	2,990	+45.596%
2026-01-05	50.3700	52.4000	50.3700	51.5500	+7.913%	8	2,979	+54.239%
2026-01-02	50.0000	50.0000	46.8700	47.7700	-2.071%	167	2,979	+66.443%
2025-12-31	50.8700	50.8700	48.6700	48.7800	-6.192%	7	2,977	+62.997%
2025-12-30	52.0500	52.1000	51.9900	52.0000	-0.402%	25	2,977	+52.904%
2025-12-29	52.1600	53.0000	51.8700	52.2100	-3.297%	16	2,953	+52.289%
2025-12-26	53.9600	55.0000	53.5200	53.9900	-0.717%	7	2,949	+47.268%
2025-12-24	53.1700	54.3800	53.1700	54.3800	+3.345%	11	2,951	+46.212%
2025-12-23	51.3800	52.6200	51.3800	52.6200	+3.848%	29	2,951	+51.102%
2025-12-22	50.0000	50.8800	49.7100	50.6700	+4.907%	27	2,951	+56.917%
2025-12-19	47.6900	48.8100	47.5000	48.3000	+1.856%	37	2,951	+64.617%
2025-12-18	45.7100	48.0800	45.5000	47.4200	+8.961%	1,576	2,942	+67.672%
2025-12-17	44.3900	44.3900	43.5200	43.5200	-10.175%	21	1,485	+82.698%
2025-12-16	48.8100	48.8100	46.9200	48.4500	-2.495%	33	1,474	+64.107%
2025-12-15	51.6300	51.6300	49.1700	49.6900	-0.221%	36	1,448	+60.012%
2025-12-12	54.2300	54.2300	49.8000	49.8000	-10.801%	8	1,427	+59.659%
2025-12-11	53.5000	55.8300	53.5000	55.8300	+1.050%	2	1,423	+42.414%
2025-12-10	52.9400	55.9300	52.9400	55.2500	+4.010%	12	1,424	+43.910%
2025-12-09	53.4600	53.5400	53.1100	53.1200	+0.511%	10	1,425	+49.680%
2025-12-08	54.8900	54.8900	52.8500	52.8500	-3.734%	10	1,420	+50.445%
2025-12-05	54.9300	56.3000	54.9000	54.9000	+3.312%	24	1,421	+44.827%
2025-12-04	54.5400	54.5400	52.6100	53.1400	-2.154%	91	1,423	+49.624%
2025-12-03	52.2200	54.3100	51.3000	54.3100	+3.962%	58	1,420	+46.400%
2025-12-02	53.1600	53.1600	51.5000	52.2400	-1.397%	5	1,401	+52.201%
2025-12-01	51.7500	52.9800	51.4700	52.9800	-0.898%	17	1,399	+50.076%
2025-11-28	52.5800	53.8500	52.5800	53.4600	+1.442%	33	1,398	+48.728%
2025-11-26	51.5200	53.8000	51.5200	52.7000	+5.611%	62	1,362	+50.873%
2025-11-25	46.7500	50.1100	46.7500	49.9000	+6.125%	38	1,362	+59.339%
2025-11-24	44.2200	47.0200	43.5400	47.0200	+9.374%	22	1,330	+69.098%
2025-11-21	40.1900	45.2200	39.1100	42.9900	+9.195%	30	1,320	+84.950%
2025-11-20	50.0000	50.9300	39.3700	39.3700	-13.757%	101	1,303	+101.956%
2025-11-19	46.9700	46.9700	44.7300	45.6500	+3.210%	11	1,244	+74.173%
2025-11-18	43.1500	46.0000	43.1500	44.2300	-2.491%	13	1,238	+79.765%
2025-11-17	48.8300	48.8300	45.3600	45.3600	-12.008%	4	1,226	+75.287%
2025-11-14	46.7000	51.5500	46.7000	51.5500	-2.828%	23	1,227	+54.239%
2025-11-13	54.1000	54.1000	53.0500	53.0500	-7.979%	3	1,227	+49.877%
2025-11-12	57.9700	57.9700	56.2700	57.6500	+0.383%	69	1,228	+37.918%
2025-11-11	54.8800	57.4300	54.1500	57.4300	+2.682%	21	1,206	+38.447%
2025-11-10	53.9600	56.3900	52.9800	55.9300	+13.679%	47	1,202	+42.160%
2025-11-07	47.0000	49.2000	45.1200	49.2000	-3.529%	11	1,189	+61.606%
2025-11-06	53.6400	53.6400	49.3500	51.0000	-8.025%	48	1,188	+55.902%
2025-11-05	53.9500	55.8200	53.9500	55.4500	+4.269%	53	1,165	+43.390%
2025-11-04	53.7800	56.4500	53.1800	53.1800	-9.249%	66	1,142	+49.511%
2025-11-03	59.4700	59.4700	58.2400	58.6000	+0.515%	18	1,123	+35.683%
2025-10-31	58.6000	59.5800	56.7100	58.3000	+2.424%	52	1,123	+36.381%
2025-10-30	58.8500	59.2500	56.9200	56.9200	-3.997%	127	1,112	+39.687%
2025-10-29	62.1900	62.1900	59.2900	59.2900	-2.803%	34	1,152	+34.104%
2025-10-28	59.5600	61.0000	58.8000	61.0000	+5.172%	22	1,155	+30.344%
2025-10-27	55.8000	58.0000	55.7000	58.0000	+9.434%	120	1,147	+37.086%
2025-10-24	51.5000	53.0000	51.5000	53.0000	+7.179%	55	1,147	+50.019%
2025-10-23	47.3500	49.4500	47.3500	49.4500	+4.878%	34	1,155	+60.789%
2025-10-22	49.0000	49.0000	45.0000	47.1500	-4.593%	25	1,170	+68.632%
2025-10-21	49.3700	50.0000	48.7400	49.4200	+0.142%	85	1,168	+60.886%
2025-10-20	47.9000	49.3500	47.8200	49.3500	+6.703%	22	1,204	+61.114%
2025-10-17	44.0000	46.2500	44.0000	46.2500	+1.470%	23	1,213	+71.914%
2025-10-16	48.4000	49.2500	44.0000	45.5800	-1.555%	36	1,214	+74.441%
2025-10-15	47.6000	49.0000	44.0000	46.3000	+4.045%	34	1,213	+71.728%
2025-10-14	41.7500	46.7300	41.4100	44.5000	-3.261%	12	1,219	+78.674%
2025-10-13	44.2700	46.0000	44.0100	46.0000	+12.442%	11	1,217	+72.848%
2025-10-10	51.0900	51.0900	40.9100	40.9100	-18.571%	50	1,223	+94.353%
2025-10-09	51.5000	51.5000	49.5800	50.2400	-3.012%	81	1,225	+58.260%
2025-10-08	51.2000	51.8400	51.2000	51.8000	+7.358%	77	1,288	+53.494%
2025-10-07	48.7500	48.7500	48.2500	48.2500	-5.854%	6	1,343	+64.788%
2025-10-06	50.5000	51.2500	49.6200	51.2500	+3.389%	21	1,343	+55.141%
2025-10-03	50.0000	51.5400	48.8200	49.5700	+0.937%	59	1,347	+60.399%
2025-10-02	48.7500	49.2000	48.0000	49.1100	+0.821%	48	1,344	+61.902%
2025-10-01	45.0000	48.7500	45.0000	48.7100	+4.193%	72	1,374	+63.231%
2025-09-30	44.7000	46.7500	44.3500	46.7500	+2.298%	23	1,398	+70.075%
2025-09-29	45.4100	45.7000	44.5000	45.7000	+4.314%	24	1,391	+73.982%
2025-09-26	44.2000	44.6000	43.5000	43.8100	+6.854%	14	1,388	+81.488%
2025-09-25	42.6000	42.6000	41.0000	41.0000	-7.969%	11	1,386	+93.927%
2025-09-24	46.7500	46.7500	44.5500	44.5500	-2.410%	17	1,383	+78.474%
2025-09-23	47.7500	47.7500	45.6000	45.6500	-4.896%	25	1,368	+74.173%
2025-09-22	44.7500	48.0000	44.7500	48.0000	+4.689%	21	1,359	+65.646%
2025-09-19	43.6700	45.8500	43.2500	45.8500	+5.088%	99	1,353	+73.413%
2025-09-18	42.8500	44.6500	42.2500	43.6300	+6.519%	45	1,346	+82.237%
2025-09-17	41.7500	42.6000	38.5800	40.9600	-3.646%	52	1,347	+94.116%
2025-09-16	43.0200	43.0200	41.8800	42.5100	+0.735%	23	1,334	+87.038%
2025-09-15	41.6100	42.2000	41.6100	42.2000	+5.500%	17	1,323	+88.412%
2025-09-12	39.9000	40.9000	39.7800	40.0000	-0.522%	33	1,319	+98.775%
2025-09-11	37.8100	40.2800	37.8100	40.2100	+11.108%	31	1,308	+97.737%
2025-09-10	37.8600	37.8600	36.1900	36.1900	+2.463%	5	1,317	+119.702%
2025-09-09	34.2500	35.3200	34.2500	35.3200	+3.699%	23	1,315	+125.113%
2025-09-08	34.5300	34.5300	34.0600	34.0600	+1.038%	3	1,334	+133.441%
2025-09-05	33.9500	33.9500	33.7100	33.7100	-0.678%	20	1,332	+135.865%
2025-09-04	33.2000	33.9400	33.2000	33.9400	+12.757%	14	1,317	+134.266%
2025-09-02	30.1400	30.9200	29.1900	30.1000	-9.880%	13	1,308	+164.153%
2025-08-29	33.2100	33.4000	33.2100	33.4000	-7.093%	10	1,288	+138.054%
2025-08-28	35.5800	36.0000	35.5800	35.9500	+8.120%	24	1,288	+121.168%
2025-08-26	33.2500	33.2500	33.2500	33.2500	-0.983%	25	1,268	+139.128%
2025-08-25	33.5300	33.5800	33.5100	33.5800	-2.013%	18	1,268	+136.778%
2025-08-22	33.9100	34.3000	33.8200	34.2700	+14.348%	166	1,271	+132.011%
2025-08-21	30.4100	30.4100	29.5200	29.9700	-1.931%	30	1,105	+165.299%
2025-08-20	31.3800	31.3800	29.6100	30.5600	-3.322%	19	1,075	+160.177%
2025-08-19	33.0800	33.0800	31.6000	31.6100	-6.424%	68	1,057	+151.534%
2025-08-18	33.6100	33.7800	33.5800	33.7800	-3.541%	21	1,002	+135.376%
2025-08-15	35.0200	35.0200	35.0200	35.0200	-0.849%	1	988	+127.042%
2025-08-14	34.4900	35.3200	34.3700	35.3200	+2.317%	17	989	+125.113%
2025-08-13	34.8900	34.8900	33.9500	34.5200	+2.525%	13	980	+130.330%
2025-08-12	31.7800	33.6700	31.7800	33.6700	+10.321%	11	978	+136.145%
2025-08-11	30.5200	30.5200	30.5200	30.5200	+1.294%	1	968	+160.518%
2025-08-08	30.5000	30.5000	30.1300	30.1300	+7.339%	9	967	+163.890%
2025-08-07	28.3000	28.3000	27.9800	28.0700	+4.466%	35	958	+183.256%
2025-08-05	26.8700	26.8700	26.8700	26.8700	-2.468%	2	926	+195.906%
2025-08-04	27.4400	27.6200	27.4400	27.5500	+10.200%	12	925	+188.603%
2025-08-01	26.2300	26.2300	24.4200	25.0000	-18.140%	99	932	+218.040%
2025-07-31	33.8100	33.8100	30.5400	30.5400	-3.568%	62	889	+160.347%
2025-07-30	32.0600	32.0600	31.6300	31.6700	+0.604%	28	833	+151.058%
2025-07-29	31.4800	31.4800	31.4800	31.4800	-2.297%	1	819	+152.573%
2025-07-28	32.8800	32.8800	32.2200	32.2200	-0.031%	5	818	+146.772%
2025-07-25	32.2300	32.2300	32.2300	32.2300	-0.892%	1	816	+146.696%
2025-07-24	32.4500	32.5200	32.4500	32.5200	+3.238%	2	815	+144.496%
2025-07-23	31.5000	31.5000	31.5000	31.5000	+7.362%	1	814	+152.413%
2025-07-21	29.8900	29.8900	29.3400	29.3400	+1.558%	2	813	+170.995%
2025-07-18	29.4200	29.4400	28.5500	28.8900	-0.035%	66	813	+175.216%
2025-07-17	27.8000	28.9000	27.8000	28.9000	+6.016%	58	749	+175.121%
2025-07-15	28.7500	28.7500	27.2600	27.2600	-2.329%	18	691	+191.673%
2025-07-14	26.5000	27.9100	26.5000	27.9100	+0.613%	41	679	+184.880%
2025-07-11	27.7400	27.7400	27.7100	27.7400	+1.985%	7	673	+186.626%
2025-07-09	26.9500	27.2000	26.8700	27.2000	+3.030%	5	666	+192.316%
2025-07-08	26.4000	26.9800	26.3800	26.4000	-1.419%	237	661	+201.174%
2025-07-07	27.1400	27.1400	25.6000	26.7800	-8.099%	17	514	+196.901%
2025-07-03	27.9600	29.1400	27.9600	29.1400	+11.733%	7	494	+172.855%
2025-07-02	25.3500	26.0800	25.3500	26.0800	+3.739%	70	494	+204.870%
2025-07-01	24.4800	25.1400	24.4800	25.1400	+0.600%	5	427	+216.269%
2025-06-30	24.5700	24.9900	24.0300	24.9900	+2.713%	158	424	+218.167%
2025-06-27	23.2000	24.3300	23.2000	24.3300	+7.941%	200	275	+226.798%
2025-06-26	21.0000	22.5400	20.9300	22.5400	+11.917%	86	127	+252.751%
2025-06-25	20.6500	20.6500	20.1400	20.1400	-1.852%	11	51	+294.786%
2025-06-24	19.7100	20.5200	19.7100	20.5200	+14.829%	30	53	+287.476%
2025-06-23	17.8700	17.8700	17.8700	17.8700	-1.052%	3	26	+344.936%
2025-06-20	18.0600	18.0600	18.0600	18.0600	0.000%	46	23	+340.255%

.dark-mode .s98S50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s98S50{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C680SPY Sep 18 2026 680.00 Call (SPY260918C00680000)option OPRA

SPY20260918C680
SPY Sep 18 2026 680.00 Call (SPY260918C00680000)
option OPRA