Dark

SPY20260918C685
SPY Sep 18 2026 685.00 Call (SPY260918C00685000)
option OPRA

EOD

Sep 10, 2026

73.55-6.054%(-4.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	73.1600	74.4500	73.0200	73.5500	-6.054%	7	4,796	0.000%
2026-09-09	77.5600	79.0400	77.5600	78.2900	-5.766%	24	4,799	-6.054%
2026-09-08	85.1100	85.1100	83.0800	83.0800	-2.864%	12	4,817	-11.471%
2026-09-04	88.2900	89.6500	85.5300	85.5300	-4.967%	183	4,828	-14.007%
2026-09-03	89.4100	90.0000	88.5800	90.0000	+10.457%	45	4,828	-18.278%
2026-09-02	82.2300	83.1600	81.4800	81.4800	+3.638%	8	4,872	-9.732%
2026-09-01	80.3500	80.3500	78.6200	78.6200	-4.587%	49	4,879	-6.449%
2026-08-31	84.4900	84.4900	82.1000	82.4000	-9.758%	150	4,904	-10.740%
2026-08-28	91.3100	91.3100	91.3100	91.3100	+3.175%	1	5,031	-19.450%
2026-08-27	87.5900	88.5000	87.5900	88.5000	+5.609%	2	5,032	-16.893%
2026-08-25	83.5500	83.8000	82.8000	83.8000	+2.822%	35	5,032	-12.232%
2026-08-24	81.0600	82.4800	80.1700	81.5000	-3.321%	8	5,034	-9.755%
2026-08-21	84.8700	84.8900	83.6600	84.3000	+3.258%	37	5,037	-12.752%
2026-08-20	85.5800	85.6500	81.6400	81.6400	-7.037%	70	5,074	-9.909%
2026-08-19	87.8200	87.8200	87.8200	87.8200	+1.726%	2	5,121	-16.249%
2026-08-18	87.1700	87.1700	86.3300	86.3300	-7.122%	3	5,177	-14.804%
2026-08-17	92.9500	92.9500	92.9500	92.9500	-1.744%	1	5,177	-20.871%
2026-08-14	94.6000	94.6000	94.6000	94.6000	-3.153%	56	5,178	-22.252%
2026-08-13	97.6800	97.6800	97.6800	97.6800	+6.649%	5	5,178	-24.703%
2026-08-12	90.5000	91.5900	90.5000	91.5900	+2.210%	3	5,180	-19.696%
2026-08-11	89.6100	89.6100	89.6100	89.6100	-2.396%	2	5,181	-17.922%
2026-08-10	92.6400	92.6400	91.5000	91.8100	-1.131%	16	5,182	-19.889%
2026-08-07	92.3800	93.0300	90.8400	92.8600	+5.763%	24	5,181	-20.795%
2026-08-06	87.7900	87.8000	87.7900	87.8000	-5.794%	30	5,183	-16.230%
2026-08-05	93.2000	93.2000	93.2000	93.2000	+2.182%	1	5,193	-21.084%
2026-08-04	92.7900	92.7900	91.2100	91.2100	+15.646%	4	5,194	-19.362%
2026-08-03	76.1400	78.8700	76.1400	78.8700	+17.453%	5	5,196	-6.745%
2026-07-31	67.1500	67.1500	67.1500	67.1500	+6.385%	1	5,197	+9.531%
2026-07-30	59.7600	63.1200	59.7600	63.1200	+10.931%	2	5,197	+16.524%
2026-07-29	63.0300	63.0300	56.9000	56.9000	-12.810%	4	5,196	+29.262%
2026-07-28	62.3700	65.2600	62.3700	65.2600	+4.316%	3	5,197	+12.703%
2026-07-23	62.5800	62.5800	62.5600	62.5600	-14.629%	3	5,195	+17.567%
2026-07-22	72.9100	73.2800	72.9100	73.2800	+1.637%	2	5,198	+0.368%
2026-07-21	72.1000	72.1000	72.1000	72.1000	+2.139%	1	5,200	+2.011%
2026-07-20	70.3500	70.5900	70.3500	70.5900	+2.736%	2	5,201	+4.193%
2026-07-17	69.3000	72.4500	68.7100	68.7100	-7.598%	5	5,200	+7.044%
2026-07-13	76.1500	76.1500	74.3600	74.3600	-3.666%	7	5,201	-1.089%
2026-07-10	77.1900	77.1900	77.1900	77.1900	+5.379%	1	5,204	-4.716%
2026-07-09	72.9000	73.2500	72.9000	73.2500	+3.974%	2	5,204	+0.410%
2026-07-08	68.6200	70.4500	68.6200	70.4500	-6.129%	11	5,204	+4.400%
2026-07-07	75.0500	75.0500	75.0500	75.0500	+1.474%	1	5,205	-1.999%
2026-07-02	73.9600	73.9600	73.9600	73.9600	-1.688%	1	5,204	-0.554%
2026-07-01	75.2300	75.2300	75.2300	75.2300	+12.083%	2	5,204	-2.233%
2026-06-29	67.1200	67.1200	67.1200	67.1200	+6.998%	1	5,205	+9.580%
2026-06-26	62.8700	62.8700	62.7300	62.7300	-1.337%	4	5,206	+17.249%
2026-06-25	63.3700	66.4100	62.0800	63.5800	-1.043%	33	5,205	+15.681%
2026-06-24	68.2200	68.2200	64.2500	64.2500	-2.725%	38	5,221	+14.475%
2026-06-23	65.9800	69.0600	65.9800	66.0500	-14.884%	10	5,226	+11.355%
2026-06-22	76.5800	77.6000	76.5800	77.6000	-0.957%	3	5,230	-5.219%
2026-06-17	78.3500	78.9000	78.3500	78.3500	-1.322%	13	5,243	-6.126%
2026-06-16	79.9500	79.9500	79.4000	79.4000	-1.854%	2	5,243	-7.368%
2026-06-15	80.9000	80.9000	80.9000	80.9000	+11.771%	2	5,240	-9.085%
2026-06-12	72.3800	72.3800	72.3800	72.3800	+4.944%	3	5,240	+1.616%
2026-06-11	61.5300	70.5800	61.5000	68.9700	+12.604%	19	5,240	+6.641%
2026-06-10	66.8300	66.8300	60.1800	61.2500	+1.441%	313	5,228	+20.082%
2026-06-09	74.6900	75.8000	60.3800	60.3800	-15.811%	13	4,932	+21.812%
2026-06-08	73.7300	75.2000	71.7200	71.7200	-8.637%	15	4,934	+2.552%
2026-06-05	78.5000	78.5000	78.5000	78.5000	-6.011%	3	4,937	-6.306%
2026-06-04	81.4900	83.5200	81.4900	83.5200	-1.521%	11	4,934	-11.937%
2026-06-03	84.7900	84.9500	84.5900	84.8100	-3.581%	8	4,943	-13.277%
2026-06-02	86.8100	89.2900	86.8100	87.9600	-2.212%	44	4,949	-16.382%
2026-06-01	85.3200	89.9500	85.2000	89.9500	+5.873%	33	4,992	-18.232%
2026-05-29	85.8600	86.6300	84.9600	84.9600	+0.248%	5	5,010	-13.430%
2026-05-28	84.7500	84.7500	84.7500	84.7500	+6.873%	5	5,014	-13.215%
2026-05-27	81.2500	81.2500	79.3000	79.3000	-2.099%	2	5,014	-7.251%
2026-05-26	80.8000	81.0000	80.8000	81.0000	+4.516%	2	5,016	-9.198%
2026-05-22	79.3700	79.3700	76.1000	77.5000	+4.027%	90	5,015	-5.097%
2026-05-20	73.0700	74.5000	73.0000	74.5000	+7.411%	10	5,017	-1.275%
2026-05-19	67.5000	69.3900	67.5000	69.3600	-3.479%	3	5,018	+6.041%
2026-05-18	70.6100	71.8600	69.4000	71.8600	-4.238%	17	5,018	+2.352%
2026-05-15	77.1500	77.1500	75.0400	75.0400	-8.622%	223	5,018	-1.986%
2026-05-14	79.7600	83.3800	79.6000	82.1200	+18.414%	7	5,223	-10.436%
2026-05-12	72.0100	72.0100	69.3500	69.3500	-6.536%	13	5,227	+6.056%
2026-05-11	74.7800	75.8800	74.2000	74.2000	+1.853%	138	5,227	-0.876%
2026-05-08	72.3800	72.8500	72.3800	72.8500	+6.615%	2	5,360	+0.961%
2026-05-07	72.3100	72.3100	68.3300	68.3300	-3.078%	9	5,361	+7.639%
2026-05-06	68.4400	70.6500	68.4400	70.5000	+12.800%	7	5,360	+4.326%
2026-05-05	61.7700	62.6300	61.7700	62.5000	+7.555%	18	5,366	+17.680%
2026-05-04	60.1000	60.1000	57.7300	58.1100	-5.281%	61	5,367	+26.570%
2026-05-01	61.0000	63.0000	60.3400	61.3500	+3.352%	17	5,369	+19.886%
2026-04-30	54.0000	59.3600	54.0000	59.3600	+11.161%	33	5,369	+23.905%
2026-04-29	52.3900	53.4000	51.7500	53.4000	-0.964%	10	5,380	+37.734%
2026-04-28	55.0200	55.0200	52.7000	53.9200	-5.470%	39	5,386	+36.406%
2026-04-27	55.7300	57.1400	55.7000	57.0400	+0.653%	306	5,395	+28.945%
2026-04-24	53.8000	57.1000	53.3600	56.6700	+7.492%	40	5,377	+29.786%
2026-04-23	55.1500	55.3000	51.2500	52.7200	-1.843%	123	5,377	+39.511%
2026-04-22	53.5500	54.2400	53.3500	53.7100	+7.291%	18	5,374	+36.939%
2026-04-21	53.5700	54.5400	50.0600	50.0600	-5.315%	16	5,374	+46.924%
2026-04-20	53.2100	53.5000	51.8100	52.8700	-1.966%	41	5,375	+39.115%
2026-04-17	48.8200	55.1200	48.8200	53.9300	+13.752%	63	5,380	+36.380%
2026-04-16	46.5000	48.0100	46.4100	47.4100	+2.976%	26	5,360	+55.136%
2026-04-15	42.7300	46.0400	42.7300	46.0400	+10.540%	41	5,359	+59.752%
2026-04-14	37.7100	41.7700	37.4100	41.6500	+13.798%	106	5,375	+76.591%
2026-04-13	32.0000	36.7600	31.9600	36.6000	+9.646%	53	5,364	+100.956%
2026-04-10	34.4900	34.5800	33.2000	33.3800	+0.633%	19	5,362	+120.342%
2026-04-09	31.5500	34.3400	31.1300	33.1700	+6.690%	416	5,366	+121.737%
2026-04-08	32.4700	32.4700	30.4100	31.0900	+21.922%	2,998	5,091	+136.571%
2026-04-07	23.7800	25.5000	22.5200	25.5000	+4.294%	81	5,999	+188.431%
2026-04-06	24.3400	24.6300	23.6800	24.4500	+1.748%	2,578	5,954	+200.818%
2026-04-02	20.9900	24.4600	20.6500	24.0300	-1.557%	2,873	5,888	+206.076%
2026-04-01	24.5700	25.4000	23.7400	24.4100	+7.533%	2,777	5,888	+201.311%
2026-03-31	19.0000	22.7200	19.0000	22.7000	+32.362%	449	4,476	+224.009%
2026-03-30	19.1900	19.4000	16.4100	17.1500	-5.666%	110	4,496	+328.863%
2026-03-27	20.8500	20.9800	18.1800	18.1800	-17.175%	3,117	4,470	+304.565%
2026-03-26	24.2400	25.5400	21.7800	21.9500	-18.914%	986	5,441	+235.080%
2026-03-25	28.1500	28.1500	25.9400	27.0700	+5.454%	576	4,874	+171.703%
2026-03-24	24.7100	26.6100	24.3300	25.6700	-7.262%	3,105	4,992	+186.521%
2026-03-23	27.0000	29.3800	26.2800	27.6800	+12.201%	2,777	3,943	+165.715%
2026-03-20	27.0000	27.0800	23.8000	24.6700	-11.386%	742	5,251	+198.135%
2026-03-19	27.7000	28.8000	26.2600	27.8400	-4.000%	3,173	4,668	+164.188%
2026-03-18	31.9200	32.1100	29.0000	29.0000	-11.450%	300	3,215	+153.621%
2026-03-17	34.5000	34.6000	32.6200	32.7500	+0.399%	57	3,096	+124.580%
2026-03-16	33.0600	33.8000	32.2600	32.6200	+6.776%	26	3,071	+125.475%
2026-03-13	33.6400	34.5200	30.5500	30.5500	-8.697%	18	3,066	+140.753%
2026-03-12	34.7600	34.9200	33.2500	33.4600	-10.247%	57	3,062	+119.815%
2026-03-11	38.4700	38.4700	36.5100	37.2800	-2.917%	19	3,040	+97.291%
2026-03-10	37.6300	39.9800	37.6300	38.4000	-0.182%	80	3,044	+91.536%
2026-03-09	33.4600	38.4700	31.6400	38.4700	+4.057%	235	2,998	+91.188%
2026-03-06	36.9000	37.6100	35.2000	36.9700	-3.093%	100	2,986	+98.945%
2026-03-05	41.6200	41.7600	37.8900	38.1500	-9.404%	22	2,960	+92.792%
2026-03-04	39.4600	42.4500	39.4200	42.1100	+5.645%	14	2,950	+74.662%
2026-03-03	37.5000	40.2900	35.2600	39.8600	-7.151%	87	2,950	+84.521%
2026-03-02	39.5200	43.3800	39.5200	42.9300	+1.012%	155	2,920	+71.325%
2026-02-27	42.1300	42.6600	41.3000	42.5000	-4.430%	51	2,899	+73.059%
2026-02-26	46.4600	46.4600	42.1700	44.4700	-6.181%	32	2,887	+65.392%
2026-02-25	45.7200	47.4800	45.7200	47.4000	+7.337%	80	2,885	+55.169%
2026-02-24	41.3400	44.5900	40.4000	44.1600	+7.263%	55	2,885	+66.553%
2026-02-23	43.0800	43.2800	40.5600	41.1700	-9.237%	34	2,891	+78.650%
2026-02-20	41.8200	45.5200	41.8200	45.3600	+5.513%	21	2,899	+62.147%
2026-02-19	42.8800	42.9900	41.9000	42.9900	-1.195%	24	2,897	+71.086%
2026-02-18	42.2800	45.0900	42.2800	43.5100	+3.942%	21	2,905	+69.042%
2026-02-17	41.8800	42.8400	39.4300	41.8600	+0.528%	80	2,896	+75.705%
2026-02-13	41.5000	43.7700	41.1600	41.6400	-0.263%	72	2,879	+76.633%
2026-02-12	43.7600	44.1000	41.6600	41.7500	-13.864%	47	2,879	+76.168%
2026-02-11	50.9500	50.9500	48.4700	48.4700	-3.253%	7	2,858	+51.743%
2026-02-10	49.9000	50.5300	49.9000	50.1000	+3.171%	9	2,863	+46.806%
2026-02-09	46.2000	48.5600	46.2000	48.5600	+2.296%	9	2,870	+51.462%
2026-02-06	42.2700	47.4700	42.2700	47.4700	+18.675%	130	2,866	+54.940%
2026-02-05	41.9900	43.6300	40.0000	40.0000	-12.107%	57	2,855	+83.875%
2026-02-04	47.6500	48.2000	43.4500	45.5100	-3.906%	92	2,825	+61.613%
2026-02-03	49.1000	49.1000	44.6000	47.3600	-7.824%	44	2,820	+55.300%
2026-02-02	48.6000	51.7600	48.6000	51.3800	+6.708%	25	2,817	+43.149%
2026-01-30	49.5900	50.3100	47.9300	48.1500	-6.232%	21	2,823	+52.752%
2026-01-29	52.3000	52.3000	47.3000	51.3500	-1.345%	143	2,811	+43.233%
2026-01-28	53.3400	53.3400	52.0500	52.0500	-0.402%	14	2,802	+41.306%
2026-01-27	51.4000	52.3900	51.4000	52.2600	+4.729%	4	2,810	+40.739%
2026-01-26	50.0000	50.3000	49.9000	49.9000	+5.053%	7	2,810	+47.395%
2026-01-23	47.4600	47.6900	46.5500	47.5000	+4.350%	150	2,809	+54.842%
2026-01-21	43.5500	46.5500	42.3500	45.5200	+9.740%	42	2,881	+61.577%
2026-01-20	44.6000	45.6300	41.4800	41.4800	-17.943%	156	2,883	+77.314%
2026-01-16	49.5200	51.0300	49.5200	50.5500	-0.059%	3	2,747	+45.500%
2026-01-15	52.0200	52.6400	50.5800	50.5800	+3.541%	20	2,747	+45.413%
2026-01-14	49.4700	49.4700	47.5500	48.8500	-4.122%	82	2,745	+50.563%
2026-01-13	51.2500	52.1500	50.9000	50.9500	-2.971%	21	2,707	+44.357%
2026-01-12	51.7000	53.1900	51.7000	52.5100	+0.019%	17	2,704	+40.069%
2026-01-09	50.8400	52.5000	50.8400	52.5000	+6.426%	16	2,702	+40.095%
2026-01-08	49.0600	49.3300	48.9700	49.3300	-0.665%	3	2,706	+49.098%
2026-01-07	51.4600	52.1500	49.6600	49.6600	-3.008%	25	2,706	+48.107%
2026-01-06	48.4900	51.2000	48.4900	51.2000	+5.873%	179	2,707	+43.652%
2026-01-05	47.6500	49.3100	47.5000	48.3600	+7.039%	269	2,693	+52.089%
2026-01-02	46.6600	47.4900	43.6900	45.1800	-0.353%	33	2,660	+62.793%
2025-12-31	47.0800	47.0800	45.3400	45.3400	-6.400%	132	2,513	+62.219%
2025-12-30	48.8000	48.8000	47.8900	48.4400	-0.656%	11	2,513	+51.837%
2025-12-29	48.7300	49.1200	48.3400	48.7600	-3.465%	12	2,514	+50.841%
2025-12-26	51.3900	51.3900	50.4800	50.5100	-0.980%	9	2,516	+45.615%
2025-12-24	50.1200	51.0400	50.1200	51.0100	+3.805%	10	2,519	+44.187%
2025-12-23	46.9800	49.1400	46.9800	49.1400	+4.022%	27	2,519	+49.674%
2025-12-22	46.6300	47.4900	46.6300	47.2400	+5.001%	36	2,518	+55.694%
2025-12-19	44.5000	45.3400	44.5000	44.9900	+6.159%	31	2,511	+63.481%
2025-12-18	43.6100	44.6400	42.2100	42.3800	+4.927%	9	2,511	+73.549%
2025-12-17	44.0200	44.0200	40.3000	40.3900	-7.511%	7	2,509	+82.100%
2025-12-16	44.7500	44.8300	42.3600	43.6700	-5.106%	93	2,509	+68.422%
2025-12-15	47.2500	47.2500	46.0200	46.0200	-2.706%	16	2,475	+59.822%
2025-12-12	50.8500	50.8500	46.8800	47.3000	-9.560%	23	2,466	+55.497%
2025-12-11	50.5200	52.3800	49.0800	52.3000	-0.286%	22	2,462	+40.631%
2025-12-10	49.5500	52.6600	49.5500	52.4500	+4.109%	15	2,459	+40.229%
2025-12-09	50.3800	50.3800	50.3800	50.3800	+1.491%	4	2,454	+45.990%
2025-12-08	51.1700	51.1700	49.6400	49.6400	-2.149%	5	2,450	+48.167%
2025-12-05	51.7200	52.0400	50.7300	50.7300	+1.480%	22	2,448	+44.983%
2025-12-04	51.0100	51.0100	49.9500	49.9900	-1.961%	16	2,444	+47.129%
2025-12-03	49.9000	51.3100	49.7600	50.9900	+3.010%	23	2,444	+44.244%
2025-12-02	50.0000	50.1600	49.5000	49.5000	-0.402%	8	2,442	+48.586%
2025-12-01	49.3000	49.7000	49.3000	49.7000	-2.011%	16	2,435	+47.988%
2025-11-28	50.2000	50.7200	50.2000	50.7200	+1.582%	15	2,430	+45.012%
2025-11-26	48.3200	50.7400	48.3200	49.9300	+7.933%	17	2,432	+47.306%
2025-11-25	46.1000	46.2600	45.2600	46.2600	+5.544%	17	2,432	+58.993%
2025-11-24	40.7700	43.8300	40.7700	43.8300	+8.142%	52	2,435	+67.807%
2025-11-21	37.7700	40.5300	36.8100	40.5300	+9.304%	8	2,430	+81.471%
2025-11-20	47.7400	47.7700	37.0800	37.0800	-10.261%	8	2,426	+98.355%
2025-11-19	42.2200	42.2200	41.3200	41.3200	-0.768%	3	2,421	+78.001%
2025-11-18	40.1000	42.7500	39.7800	41.6400	-2.185%	23	2,422	+76.633%
2025-11-17	45.1300	45.5700	42.2900	42.5700	-12.082%	4	2,415	+72.774%
2025-11-14	43.7900	48.4200	43.7900	48.4200	+0.477%	13	2,416	+51.900%
2025-11-13	48.1900	48.1900	48.1900	48.1900	-11.594%	1	2,415	+52.625%
2025-11-12	54.0000	54.5700	53.7000	54.5100	+0.461%	32	2,415	+34.929%
2025-11-11	51.9200	54.2600	51.9200	54.2600	+2.707%	41	2,402	+35.551%
2025-11-10	51.8200	52.8400	51.8200	52.8300	+22.860%	33	2,394	+39.220%
2025-11-07	44.2800	44.2800	42.1700	43.0000	-8.413%	21	2,389	+71.047%
2025-11-06	50.4100	50.4100	46.9500	46.9500	-8.586%	3	2,395	+56.656%
2025-11-05	50.6400	52.5500	50.6400	51.3600	+1.182%	54	2,394	+43.205%
2025-11-04	51.6500	52.2800	50.2100	50.7600	-8.375%	24	2,380	+44.898%
2025-11-03	56.3800	56.3800	53.9800	55.4000	+1.857%	17	2,365	+32.762%
2025-10-31	55.6000	56.1600	53.6000	54.3900	+0.610%	148	2,365	+35.227%
2025-10-30	56.0000	56.0000	53.8800	54.0600	-4.874%	212	2,349	+36.053%
2025-10-29	58.0100	58.7700	53.2300	56.8300	+0.318%	104	2,308	+29.421%
2025-10-28	56.1800	58.4000	55.2200	56.6500	+2.738%	309	2,350	+29.832%
2025-10-27	52.5000	55.1400	52.4200	55.1400	+10.923%	62	2,166	+33.388%
2025-10-24	48.0000	49.7100	48.0000	49.7100	+15.256%	21	2,166	+47.958%
2025-10-22	42.7400	43.1300	42.7400	43.1300	-6.927%	10	2,170	+70.531%
2025-10-20	46.3400	46.3400	46.3400	46.3400	+6.848%	19	2,170	+58.718%
2025-10-17	40.9200	43.3700	40.9200	43.3700	+3.905%	71	2,189	+69.587%
2025-10-16	42.4300	42.4300	41.6200	41.7400	-5.179%	8	2,144	+76.210%
2025-10-15	46.4600	46.4600	44.0200	44.0200	+4.561%	94	2,150	+67.083%
2025-10-14	43.6300	43.6700	42.1000	42.1000	-0.379%	14	2,242	+74.703%
2025-10-13	41.2500	42.6700	41.2500	42.2600	+7.614%	55	2,241	+74.042%
2025-10-10	42.9400	42.9400	39.2700	39.2700	-17.587%	13	2,293	+87.293%
2025-10-09	47.6500	47.6500	47.6500	47.6500	-1.182%	8	2,284	+54.355%
2025-10-08	48.5600	48.6100	48.2200	48.2200	+0.984%	219	2,284	+52.530%
2025-10-06	47.4400	47.7500	47.4400	47.7500	+2.777%	3	2,158	+54.031%
2025-10-03	47.2400	47.2400	46.2200	46.4600	+1.066%	29	2,159	+58.308%
2025-10-02	46.3000	46.3000	44.6800	45.9700	+1.077%	55	2,166	+59.996%
2025-10-01	43.3900	45.6300	43.3900	45.4800	+5.035%	42	2,212	+61.719%
2025-09-30	41.7800	43.3000	41.7800	43.3000	+2.074%	8	2,222	+69.861%
2025-09-29	42.7300	42.7300	42.2400	42.4200	+7.583%	242	2,215	+73.385%
2025-09-25	40.0700	40.1200	39.4300	39.4300	-8.621%	12	2,456	+86.533%
2025-09-23	44.8700	44.8700	42.6200	43.1500	-4.324%	17	2,455	+70.452%
2025-09-22	43.7800	45.1000	43.7800	45.1000	+9.626%	9	2,448	+63.082%
2025-09-19	41.1100	41.1600	41.1100	41.1400	+1.832%	10	2,443	+78.780%
2025-09-18	39.8500	41.4300	39.8400	40.4000	+4.420%	21	2,443	+82.054%
2025-09-17	38.2500	38.6900	36.8300	38.6900	-1.099%	9	2,439	+90.101%
2025-09-16	39.2500	39.2500	39.1200	39.1200	+0.051%	2	2,438	+88.011%
2025-09-15	38.4700	39.3700	38.4700	39.1000	+4.713%	14	2,438	+88.107%
2025-09-12	37.3400	37.3400	37.3400	37.3400	-0.027%	1	2,436	+96.974%
2025-09-11	35.5400	37.3500	35.5400	37.3500	+10.798%	4	2,436	+96.921%
2025-09-10	34.4200	34.7900	33.7100	33.7100	+2.963%	36	2,435	+118.185%
2025-09-09	32.7400	32.7400	32.7400	32.7400	+6.645%	2	2,432	+124.649%
2025-09-05	33.5700	33.5700	30.7000	30.7000	-1.980%	4	2,433	+139.577%
2025-09-04	30.5600	31.3200	30.5600	31.3200	+17.128%	10	2,433	+134.834%
2025-09-02	26.7400	26.7400	26.7400	26.7400	-13.012%	1	2,424	+175.056%
2025-08-29	30.6000	30.7400	30.4900	30.7400	-4.564%	13	2,412	+139.265%
2025-08-27	32.2100	32.2100	32.2100	32.2100	+4.138%	1	2,412	+128.345%
2025-08-25	30.9300	30.9300	30.9300	30.9300	-2.182%	10	2,411	+137.795%
2025-08-22	31.3000	31.9000	31.2700	31.6200	+14.482%	73	2,411	+132.606%
2025-08-21	27.8800	27.8900	27.6200	27.6200	+0.619%	3	2,338	+166.293%
2025-08-20	28.9000	28.9000	27.2300	27.4500	-5.670%	39	2,338	+167.942%
2025-08-19	30.5000	30.5000	29.1000	29.1000	-6.641%	11	2,338	+152.749%
2025-08-18	31.3300	31.3300	30.9700	31.1700	-2.258%	192	2,332	+135.964%
2025-08-15	31.8900	31.8900	31.8900	31.8900	-0.901%	1	2,148	+130.637%
2025-08-14	31.8700	32.1800	31.8700	32.1800	+0.783%	4	2,147	+128.558%
2025-08-13	31.8000	31.9300	31.8000	31.9300	+3.266%	2	2,146	+130.348%
2025-08-12	30.8300	30.9200	30.8300	30.9200	+9.529%	3	2,146	+137.872%
2025-08-11	28.2200	28.3400	28.2200	28.2300	-0.493%	1,518	2,146	+160.538%
2025-08-08	27.8400	28.6200	27.8400	28.3700	+10.132%	43	628	+159.253%
2025-08-07	25.9700	25.9700	25.6600	25.7600	+1.537%	42	585	+185.520%
2025-08-04	25.3700	25.3700	25.3700	25.3700	+10.400%	2	546	+189.909%
2025-08-01	23.3300	23.3300	22.3000	22.9800	-18.453%	44	545	+220.061%
2025-07-31	28.1600	28.1800	28.1600	28.1800	-1.880%	21	514	+161.001%
2025-07-29	28.7900	28.7900	28.7100	28.7200	-2.013%	34	493	+156.093%
2025-07-28	30.0700	30.0700	29.2900	29.3100	-3.458%	177	460	+150.938%
2025-07-25	30.3600	30.3600	30.3600	30.3600	+5.490%	1	283	+142.260%
2025-07-23	28.3200	28.7800	28.0400	28.7800	+2.970%	49	282	+155.559%
2025-07-21	28.0000	28.0000	27.9000	27.9500	+2.985%	18	233	+163.148%
2025-07-18	27.1400	27.1400	27.1400	27.1400	+0.519%	1	215	+171.002%
2025-07-17	26.4900	27.0000	26.4900	27.0000	+6.257%	58	214	+172.407%
2025-07-15	26.6800	26.6800	25.4000	25.4100	-0.626%	29	157	+189.453%
2025-07-14	24.8200	25.6600	24.8200	25.5700	+0.868%	77	145	+187.642%
2025-07-11	25.3500	25.3500	25.3500	25.3500	+1.400%	2	138	+190.138%
2025-07-09	25.2600	25.2600	25.0000	25.0000	+2.166%	2	138	+194.200%
2025-07-08	24.4600	24.4700	24.4600	24.4700	+1.158%	12	136	+200.572%
2025-07-07	24.1900	24.1900	24.1900	24.1900	+4.088%	1	124	+204.051%
2025-07-02	23.2400	23.2400	23.2400	23.2400	+0.563%	46	123	+216.480%
2025-07-01	22.6400	23.1100	22.6400	23.1100	+1.360%	14	85	+218.260%
2025-06-30	22.5000	22.8000	22.5000	22.8000	+19.685%	17	75	+222.588%
2025-06-26	19.0500	19.0500	19.0500	19.0500	+2.474%	2	60	+286.089%
2025-06-24	18.5900	18.6000	18.5500	18.5900	+15.180%	52	58	+295.643%
2025-06-23	16.1400	16.1400	16.1400	16.1400	0.000%	6	6	+355.700%

.dark-mode .X9J8Sj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X9J8Sj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C685SPY Sep 18 2026 685.00 Call (SPY260918C00685000)option OPRA

SPY20260918C685
SPY Sep 18 2026 685.00 Call (SPY260918C00685000)
option OPRA