Dark

SPY20260918C695
SPY Sep 18 2026 695.00 Call (SPY260918C00695000)
option OPRA

EOD

Sep 9, 2026

69.60-4.435%(-3.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	69.6000	69.6000	69.6000	69.6000	-4.435%	1	8,591	0.000%
2026-09-08	72.8300	72.8300	72.8300	72.8300	-8.332%	3	8,592	-4.435%
2026-09-03	75.1600	79.4500	75.1600	79.4500	+12.599%	2	8,592	-12.398%
2026-09-02	69.1000	70.5600	69.1000	70.5600	+4.828%	4	8,594	-1.361%
2026-09-01	68.5000	70.4900	67.3100	67.3100	-7.120%	4	8,594	+3.402%
2026-08-31	72.5000	72.5000	72.4700	72.4700	-10.949%	14	8,597	-3.960%
2026-08-28	78.7900	81.3800	78.7900	81.3800	+6.379%	3	8,597	-14.475%
2026-08-27	76.5000	76.5000	76.5000	76.5000	+3.997%	1	8,595	-9.020%
2026-08-26	72.6700	73.5600	72.6700	73.5600	-0.500%	4	8,595	-5.383%
2026-08-21	73.7400	73.9300	73.7400	73.9300	+2.481%	4	8,596	-5.857%
2026-08-20	74.3600	74.9800	72.1400	72.1400	-6.880%	14	8,593	-3.521%
2026-08-19	78.3000	79.6000	77.4700	77.4700	+0.781%	13	8,582	-10.159%
2026-08-18	77.4200	77.4200	76.1200	76.8700	-11.745%	12	8,583	-9.458%
2026-08-14	87.1000	87.1000	87.1000	87.1000	-0.057%	3	8,576	-20.092%
2026-08-13	86.8000	87.1500	86.8000	87.1500	+6.566%	2	8,579	-20.138%
2026-08-12	81.7700	81.7800	81.7700	81.7800	+2.225%	4	8,579	-14.894%
2026-08-11	82.9700	82.9700	80.0000	80.0000	-3.996%	46	8,616	-13.000%
2026-08-10	83.1100	83.3300	83.1100	83.3300	+0.337%	3	8,623	-16.477%
2026-08-07	83.8200	83.8200	83.0500	83.0500	+2.670%	3	8,621	-16.195%
2026-08-06	80.7100	81.5000	80.7100	80.8900	-2.530%	4	8,621	-13.957%
2026-08-05	86.1900	86.1900	82.9900	82.9900	+0.096%	16	8,622	-16.134%
2026-08-04	74.7500	83.1600	74.7500	82.9100	+22.793%	17	8,628	-16.054%
2026-08-03	65.9600	67.5900	65.9600	67.5200	+11.622%	6	8,615	+3.081%
2026-07-31	57.9300	60.4900	52.7900	60.4900	+12.414%	27	8,617	+15.060%
2026-07-30	53.8100	53.8100	53.8100	53.8100	+14.660%	1	8,628	+29.344%
2026-07-29	50.4900	51.0700	46.9300	46.9300	-12.477%	13	8,627	+48.306%
2026-07-27	53.6200	53.6200	53.6200	53.6200	-0.335%	1	8,615	+29.802%
2026-07-24	53.9600	53.9600	53.8000	53.8000	-15.753%	7	8,615	+29.368%
2026-07-22	62.6400	63.8600	62.6400	63.8600	+4.415%	9	8,615	+8.988%
2026-07-20	61.1600	61.1600	61.1600	61.1600	+1.882%	1	8,619	+13.800%
2026-07-17	58.9000	60.1000	58.8800	60.0300	-11.760%	22	8,619	+15.942%
2026-07-16	67.6300	68.1600	67.3700	68.0300	+0.428%	62	8,629	+2.308%
2026-07-15	68.1500	68.1500	67.7400	67.7400	+1.104%	2	8,572	+2.746%
2026-07-13	67.0000	67.0000	67.0000	67.0000	-4.108%	1	8,572	+3.881%
2026-07-10	67.2800	69.8700	67.2800	69.8700	+3.419%	18	8,572	-0.386%
2026-07-09	67.0000	67.5600	67.0000	67.5600	+5.283%	3	8,571	+3.020%
2026-07-07	66.0000	66.4200	63.1300	64.1700	+4.784%	96	8,572	+8.462%
2026-07-02	62.5700	62.5700	61.1300	61.2400	-7.702%	7	8,486	+13.651%
2026-07-01	66.3500	66.3500	66.3500	66.3500	+3.092%	13	8,486	+4.898%
2026-06-30	61.3800	65.0300	61.3800	64.3600	+5.508%	69	8,486	+8.142%
2026-06-29	61.0000	61.0000	61.0000	61.0000	+9.437%	1	8,535	+14.098%
2026-06-26	55.7400	55.7400	55.7400	55.7400	-5.908%	1	8,535	+24.865%
2026-06-25	59.2400	59.2400	59.2400	59.2400	+7.611%	7	8,536	+17.488%
2026-06-24	58.5300	62.0000	55.0500	55.0500	-4.244%	13	8,529	+26.431%
2026-06-23	61.0400	61.0400	57.4100	57.4900	-12.323%	14	8,528	+21.065%
2026-06-22	66.7500	66.7500	65.5700	65.5700	-3.275%	2	8,533	+6.146%
2026-06-18	67.4600	67.7900	67.4600	67.7900	+7.382%	5	8,511	+2.670%
2026-06-17	69.5400	69.7200	63.1300	63.1300	-11.022%	68	8,511	+10.249%
2026-06-16	71.9800	72.0700	70.9500	70.9500	-3.574%	12	8,511	-1.903%
2026-06-15	72.0100	73.5800	71.6900	73.5800	+17.690%	13	8,545	-5.409%
2026-06-12	62.5200	62.5200	62.5200	62.5200	+2.593%	10	8,545	+11.324%
2026-06-11	55.4400	60.9400	51.9800	60.9400	+14.484%	132	8,545	+14.211%
2026-06-10	57.3700	57.3700	53.1800	53.2300	-9.963%	35	8,451	+30.753%
2026-06-09	63.2500	63.2500	56.0000	59.1200	-5.423%	22	8,447	+17.727%
2026-06-08	64.3300	64.3300	62.4500	62.5100	-6.212%	22	8,469	+11.342%
2026-06-05	70.5100	71.8200	66.6500	66.6500	-14.354%	58	8,469	+4.426%
2026-06-04	74.2900	77.8200	74.2900	77.8200	+3.223%	70	8,468	-10.563%
2026-06-03	76.8000	77.6500	74.7400	75.3900	-5.277%	28	8,509	-7.680%
2026-06-02	78.4400	80.4400	78.4400	79.5900	+4.080%	50	8,533	-12.552%
2026-06-01	76.2800	77.3300	75.4100	76.4700	-1.176%	5	8,579	-8.984%
2026-05-29	77.0700	77.5900	77.0500	77.3800	+1.937%	35	8,578	-10.054%
2026-05-28	74.8000	76.2400	74.8000	75.9100	+5.827%	23	8,603	-8.312%
2026-05-27	71.8900	72.1300	71.7300	71.7300	-0.333%	20	8,615	-2.969%
2026-05-26	71.3700	71.9700	71.3700	71.9700	+1.011%	6	8,626	-3.293%
2026-05-22	71.2500	71.2500	71.2500	71.2500	+6.566%	4	8,627	-2.316%
2026-05-21	63.4000	66.8600	63.4000	66.8600	+0.951%	164	8,627	+4.098%
2026-05-20	65.1700	66.2300	65.1700	66.2300	+10.017%	2	8,627	+5.088%
2026-05-19	60.0500	61.1700	59.7000	60.2000	-6.551%	35	8,664	+15.615%
2026-05-18	64.0400	64.6600	63.5900	64.4200	-1.574%	4	8,664	+8.041%
2026-05-15	66.4200	68.7900	65.4500	65.4500	-9.898%	68	8,664	+6.341%
2026-05-14	74.9000	74.9000	72.6400	72.6400	+4.143%	5	8,616	-4.185%
2026-05-13	64.3800	69.7500	64.3800	69.7500	+7.855%	12	8,619	-0.215%
2026-05-12	64.1400	64.6700	61.0300	64.6700	-2.414%	113	8,619	+7.623%
2026-05-11	64.8300	67.5500	64.8300	66.2700	+2.316%	101	8,619	+5.025%
2026-05-08	63.2800	65.5300	63.2800	64.7700	+7.914%	12	8,534	+7.457%
2026-05-07	63.8400	63.8400	59.5500	60.0200	-1.477%	38	8,535	+15.961%
2026-05-06	58.4700	60.9700	58.4700	60.9200	+11.006%	13	8,532	+14.248%
2026-05-05	53.0400	54.8800	53.0400	54.8800	+9.366%	46	8,532	+26.822%
2026-05-04	51.8500	51.8500	49.9200	50.1800	-5.765%	42	8,526	+38.701%
2026-05-01	53.2400	53.9700	52.5800	53.2500	+5.760%	65	8,521	+30.704%
2026-04-30	45.5700	50.3500	45.5700	50.3500	+12.238%	28	8,521	+38.232%
2026-04-29	45.4000	45.8600	44.8100	44.8600	-2.095%	14	8,517	+55.149%
2026-04-28	46.7500	47.0100	45.2800	45.8200	-7.528%	11	8,524	+51.899%
2026-04-27	48.4400	49.6600	48.1900	49.5500	+1.122%	217	8,519	+40.464%
2026-04-24	46.1500	49.1100	45.9200	49.0000	+4.078%	20	8,318	+42.041%
2026-04-23	48.2100	48.2100	47.0800	47.0800	+0.149%	8	8,313	+47.833%
2026-04-22	46.5100	47.0100	46.2100	47.0100	+5.617%	33	8,310	+48.054%
2026-04-21	44.3500	44.5100	43.4200	44.5100	-2.817%	11	8,317	+56.369%
2026-04-20	46.0000	46.0000	44.9800	45.8000	-1.357%	13	8,317	+51.965%
2026-04-17	43.8700	47.4800	43.8700	46.4300	+15.728%	41	8,317	+49.903%
2026-04-16	39.9500	41.4700	38.8300	40.1200	+2.872%	64	8,316	+73.480%
2026-04-15	35.9000	39.3200	35.6500	39.0000	+10.764%	212	8,324	+78.462%
2026-04-14	31.7700	35.5000	31.7700	35.2100	+16.628%	69	8,455	+97.671%
2026-04-13	26.7200	30.1900	26.4300	30.1900	+11.238%	2,088	8,472	+130.540%
2026-04-10	28.0600	28.1900	26.9500	27.1400	-1.129%	316	10,026	+156.448%
2026-04-09	25.7300	27.9500	25.0600	27.4500	+7.732%	995	9,817	+153.552%
2026-04-08	25.6600	26.3600	24.7200	25.4800	+25.332%	2,952	10,401	+173.155%
2026-04-07	18.4200	20.3300	17.6900	20.3300	+5.010%	92	8,115	+242.351%
2026-04-06	19.1400	19.5000	18.5100	19.3600	+2.326%	55	8,113	+259.504%
2026-04-02	16.5000	20.0800	16.2000	18.9200	-1.816%	601	8,019	+267.865%
2026-04-01	19.0000	20.2400	18.8300	19.2700	+6.937%	373	8,019	+261.183%
2026-03-31	14.7500	18.0200	14.7500	18.0200	+37.139%	5,720	8,012	+286.238%
2026-03-30	15.0800	15.0800	12.6000	13.1400	-6.076%	5,197	8,505	+429.680%
2026-03-27	15.8600	16.1100	13.9900	13.9900	-19.966%	261	3,591	+397.498%
2026-03-26	20.4100	20.4100	17.4800	17.4800	-18.165%	78	3,380	+298.169%
2026-03-25	22.7000	22.7000	21.0000	21.3600	+3.039%	294	3,376	+225.843%
2026-03-24	19.7900	21.2500	19.5400	20.7300	-1.286%	2,789	3,265	+235.745%
2026-03-23	22.0300	23.8900	21.0000	21.0000	+10.063%	2,831	5,405	+231.429%
2026-03-20	20.7000	20.9300	19.0000	19.0800	-15.613%	195	2,947	+264.780%
2026-03-19	22.5600	23.1000	21.1900	22.6100	-4.680%	2,603	2,910	+207.828%
2026-03-18	26.3000	26.6600	23.6100	23.7200	-11.756%	2,825	4,519	+193.423%
2026-03-17	27.7000	27.8900	26.8800	26.8800	-0.260%	66	2,181	+158.929%
2026-03-16	27.6300	27.9800	26.6100	26.9500	+7.157%	38	2,142	+158.256%
2026-03-13	28.2000	29.1800	25.1500	25.1500	-8.312%	183	2,111	+176.740%
2026-03-12	29.1000	29.1000	27.4300	27.4300	-10.330%	161	2,031	+153.737%
2026-03-11	32.3100	32.8800	30.5900	30.5900	-5.557%	164	1,921	+127.525%
2026-03-10	31.1200	33.8300	30.7800	32.3900	+1.282%	83	1,771	+114.881%
2026-03-09	27.7400	32.0000	26.1600	31.9800	+4.237%	145	1,732	+117.636%
2026-03-06	29.8200	31.5200	29.5100	30.6800	-7.757%	182	1,646	+126.858%
2026-03-05	33.4300	33.4300	32.8500	33.2600	-5.188%	33	1,486	+109.260%
2026-03-04	33.2800	35.5300	33.2800	35.0800	+3.695%	11	1,463	+98.404%
2026-03-03	31.0000	34.1300	29.7900	33.8300	-8.096%	131	1,471	+105.735%
2026-03-02	35.1500	37.5400	34.7400	36.8100	+0.822%	226	1,367	+89.079%
2026-02-27	35.6600	36.5100	34.7600	36.5100	-0.463%	98	1,178	+90.633%
2026-02-26	39.6400	39.6400	36.5900	36.6800	-9.655%	15	1,157	+89.749%
2026-02-25	39.4900	40.7300	39.4900	40.6000	+7.778%	38	1,153	+71.429%
2026-02-24	36.3900	37.6800	36.3900	37.6700	+8.841%	23	1,153	+84.762%
2026-02-23	39.1000	39.1000	34.6100	34.6100	-11.506%	11	1,132	+101.098%
2026-02-20	38.3000	39.2000	37.2600	39.1100	+8.428%	14	1,135	+77.960%
2026-02-19	35.7400	36.0700	35.6400	36.0700	-5.054%	3	1,140	+92.958%
2026-02-18	37.0400	38.6200	37.0000	37.9900	+7.014%	9	1,137	+83.206%
2026-02-17	33.0200	36.5200	33.0200	35.5000	+0.766%	90	1,137	+96.056%
2026-02-13	35.0200	36.9700	35.0200	35.2300	-1.344%	29	1,060	+97.559%
2026-02-12	42.9200	43.0000	35.7100	35.7100	-14.488%	47	1,060	+94.903%
2026-02-11	41.1500	42.3400	41.1500	41.7600	-1.857%	14	1,041	+66.667%
2026-02-10	42.8100	43.5700	42.5500	42.5500	-1.687%	7	1,040	+63.572%
2026-02-09	40.7500	43.5800	40.7500	43.2800	+5.049%	24	1,036	+60.813%
2026-02-06	37.3000	41.2000	37.3000	41.2000	+20.928%	17	1,036	+68.932%
2026-02-05	35.9400	35.9400	33.9300	34.0700	-14.526%	58	1,030	+104.285%
2026-02-04	41.3100	41.3100	38.4000	39.8600	+1.168%	12	996	+74.611%
2026-02-03	42.6500	42.8000	39.4000	39.4000	-11.061%	7	996	+76.650%
2026-02-02	43.5000	44.3000	43.5000	44.3000	+4.902%	7	991	+57.111%
2026-01-30	42.4200	42.5800	40.5900	42.2300	+0.261%	30	991	+64.812%
2026-01-29	44.7200	44.7200	40.7500	42.1200	-5.666%	13	986	+65.242%
2026-01-28	46.3400	46.3400	44.6500	44.6500	-0.822%	6	989	+55.879%
2026-01-27	44.7800	45.5000	44.7800	45.0200	+3.139%	11	990	+54.598%
2026-01-26	43.1700	43.6500	43.0800	43.6500	+6.881%	13	986	+59.450%
2026-01-23	40.4000	40.8400	40.4000	40.8400	-2.250%	3	980	+70.421%
2026-01-22	41.3100	41.7800	40.0500	41.7800	+8.632%	8	979	+66.587%
2026-01-21	36.0000	38.4600	36.0000	38.4600	+8.491%	2	978	+80.967%
2026-01-20	38.9000	38.9000	35.3000	35.4500	-18.562%	47	977	+96.333%
2026-01-16	44.5000	44.5000	43.5300	43.5300	-4.602%	16	972	+59.890%
2026-01-15	45.3700	45.7000	44.8500	45.6300	+6.364%	7	972	+52.531%
2026-01-14	42.4300	43.5500	40.8400	42.9000	-4.878%	48	970	+62.238%
2026-01-13	45.9000	45.9000	43.9000	45.1000	-1.679%	64	968	+54.324%
2026-01-12	43.7300	46.3600	43.7300	45.8700	+0.504%	28	955	+51.733%
2026-01-09	43.7400	45.6400	43.7400	45.6400	+6.985%	13	953	+52.498%
2026-01-08	42.6600	42.6600	42.6600	42.6600	-3.528%	10	959	+63.150%
2026-01-07	44.8500	45.1100	44.2200	44.2200	-0.405%	18	969	+57.395%
2026-01-06	43.7200	44.4000	43.7200	44.4000	+5.714%	5	959	+56.757%
2026-01-05	41.0900	42.4900	41.0900	42.0000	+11.170%	8	956	+65.714%
2026-01-02	37.7800	37.7800	37.7800	37.7800	-3.425%	1	956	+84.224%
2025-12-31	41.6500	41.6500	39.1200	39.1200	-6.613%	4	958	+77.914%
2025-12-30	42.1200	42.1600	41.8900	41.8900	-1.133%	9	958	+66.149%
2025-12-29	42.2400	42.3700	42.2400	42.3700	-3.573%	6	958	+64.267%
2025-12-26	43.7000	43.9400	43.6800	43.9400	-0.363%	27	953	+58.398%
2025-12-24	44.1000	44.1000	44.1000	44.1000	+4.875%	1	953	+57.823%
2025-12-23	42.0500	42.0500	42.0500	42.0500	+3.571%	12	953	+65.517%
2025-12-22	40.5200	40.6000	40.5200	40.6000	+4.693%	3	950	+71.429%
2025-12-19	38.1900	38.7800	38.1900	38.7800	+6.744%	3	949	+79.474%
2025-12-18	36.9100	38.4400	35.9500	36.3300	+5.918%	19	950	+91.577%
2025-12-17	36.0000	36.0000	34.2800	34.3000	-6.945%	115	950	+102.915%
2025-12-16	36.7500	37.1200	36.4500	36.8600	-6.825%	13	1,014	+88.823%
2025-12-15	41.2900	41.2900	39.5600	39.5600	-5.832%	14	1,018	+75.935%
2025-12-12	42.5000	42.5000	42.0000	42.0100	-8.555%	3	1,014	+65.675%
2025-12-11	45.9400	45.9400	45.9400	45.9400	-0.109%	1	1,011	+51.502%
2025-12-10	43.1000	46.0300	42.3400	45.9900	+7.003%	6	1,012	+51.337%
2025-12-08	43.4400	43.4400	42.9400	42.9800	-1.535%	7	1,006	+61.936%
2025-12-04	43.1400	43.6500	43.1400	43.6500	-1.445%	60	999	+59.450%
2025-12-02	43.2800	44.2900	43.2800	44.2900	+2.004%	3	1,014	+57.146%
2025-12-01	42.7400	43.4200	42.7400	43.4200	-0.344%	2	1,015	+60.295%
2025-11-26	41.9000	43.5700	41.9000	43.5700	+6.139%	2	1,014	+59.743%
2025-11-25	36.6800	41.0500	36.6100	41.0500	+8.226%	27	1,014	+69.549%
2025-11-24	36.8000	38.2200	36.4200	37.9300	+8.217%	141	1,032	+83.496%
2025-11-21	31.6900	36.0100	31.2500	35.0500	+10.324%	62	997	+98.573%
2025-11-20	40.9500	41.9900	31.7700	31.7700	-13.149%	59	971	+119.075%
2025-11-19	35.4200	37.8200	34.9500	36.5800	+2.926%	17	1,002	+90.268%
2025-11-18	36.7600	37.3300	33.6700	35.5400	-4.153%	84	1,001	+95.836%
2025-11-17	40.3000	41.1000	36.7300	37.0800	-10.174%	50	1,045	+87.702%
2025-11-14	37.1700	41.3100	37.1700	41.2800	-1.315%	7	1,002	+68.605%
2025-11-13	44.9000	44.9000	41.0400	41.8300	-11.881%	30	1,000	+66.388%
2025-11-12	48.3000	48.3000	47.4700	47.4700	+5.255%	35	1,027	+46.619%
2025-11-11	45.3200	45.3200	45.1000	45.1000	-2.865%	3	1,008	+54.324%
2025-11-10	44.5500	46.4300	44.4400	46.4300	+17.455%	9	1,008	+49.903%
2025-11-07	37.6800	39.7600	36.6000	39.5300	-4.030%	92	1,008	+76.069%
2025-11-06	42.3500	42.3500	40.1300	41.1900	-11.037%	12	986	+68.973%
2025-11-05	46.3000	46.3000	46.3000	46.3000	+4.775%	2	990	+50.324%
2025-11-04	44.7200	44.7200	44.1900	44.1900	-9.037%	6	988	+57.502%
2025-11-03	48.5900	48.5900	48.4000	48.5800	-0.103%	30	975	+43.269%
2025-10-31	49.6500	49.6500	48.6300	48.6300	+0.850%	28	975	+43.122%
2025-10-30	49.6300	49.6300	48.2100	48.2200	-4.798%	94	951	+44.338%
2025-10-29	51.5700	51.5700	48.6900	50.6500	-0.217%	113	859	+37.414%
2025-10-28	49.6500	51.5100	49.6500	50.7600	+5.486%	40	892	+37.116%
2025-10-27	45.8900	48.1200	45.8900	48.1200	+11.415%	173	1,022	+44.638%
2025-10-24	42.1900	43.4800	42.1900	43.1900	+6.800%	49	1,022	+61.148%
2025-10-23	38.7800	40.4400	38.7800	40.4400	+5.670%	10	1,015	+72.107%
2025-10-22	40.0600	40.0600	36.4400	38.2700	-4.754%	60	1,012	+81.866%
2025-10-21	39.7400	40.5300	39.7400	40.1800	+0.175%	380	1,002	+73.221%
2025-10-20	38.8100	40.4500	38.8100	40.1100	+7.678%	80	817	+73.523%
2025-10-17	37.5500	37.7700	35.5300	37.2500	+1.582%	85	792	+86.846%
2025-10-16	39.1500	39.7400	35.8600	36.6700	-2.809%	43	810	+89.801%
2025-10-15	38.8300	40.5400	35.6200	37.7300	+3.597%	47	832	+84.469%
2025-10-14	34.7500	37.8500	34.7500	36.4200	-0.573%	116	827	+91.104%
2025-10-13	35.6900	37.5200	35.4600	36.6300	+11.405%	140	849	+90.008%
2025-10-10	42.4900	42.4900	32.8800	32.8800	-19.727%	225	914	+111.679%
2025-10-09	41.5800	41.8600	40.6200	40.9600	-3.669%	170	1,076	+69.922%
2025-10-08	40.4700	42.5500	40.4700	42.5200	+6.915%	89	975	+63.688%
2025-10-07	40.3900	40.3900	39.4600	39.7700	-4.468%	87	970	+75.006%
2025-10-06	40.7400	41.9300	40.2900	41.6300	-0.928%	30	970	+67.187%
2025-10-03	40.5900	42.0600	40.5900	42.0200	+5.764%	13	983	+65.635%
2025-10-02	40.3000	40.3000	38.7800	39.7300	+0.557%	128	984	+75.182%
2025-10-01	37.0400	39.6100	37.0400	39.5100	+5.982%	79	1,108	+76.158%
2025-09-30	35.9800	37.2800	35.5400	37.2800	+2.165%	38	1,171	+86.695%
2025-09-29	36.5000	36.9800	36.0000	36.4900	+3.606%	28	1,144	+90.737%
2025-09-26	34.4900	35.3700	33.9900	35.2200	+4.666%	171	1,157	+97.615%
2025-09-25	34.5400	34.5400	33.2300	33.6500	-6.294%	15	1,167	+106.835%
2025-09-24	37.4600	37.4900	35.8100	35.9100	-3.571%	16	1,160	+93.818%
2025-09-23	39.1200	39.1600	37.1400	37.2400	-4.708%	18	1,154	+86.896%
2025-09-22	35.8900	39.1100	35.8900	39.0800	+6.340%	18	1,153	+78.096%
2025-09-19	35.1900	36.8900	34.8200	36.7500	+5.908%	710	1,150	+89.388%
2025-09-18	34.3500	35.2100	33.7500	34.7000	+6.638%	48	695	+100.576%
2025-09-17	32.8600	32.9000	31.5000	32.5400	-3.039%	7	658	+113.891%
2025-09-16	33.4900	33.5600	33.4900	33.5600	-1.294%	2	661	+107.390%
2025-09-15	33.5400	34.0000	33.3500	34.0000	+4.906%	25	660	+104.706%
2025-09-12	31.5800	32.4100	31.5800	32.4100	+10.201%	6	650	+114.749%
2025-09-10	29.7200	29.7200	29.4100	29.4100	+10.315%	3	650	+136.654%
2025-09-09	26.6600	26.6600	26.6600	26.6600	+2.895%	4	649	+161.065%
2025-09-05	28.3000	28.3000	25.9100	25.9100	+11.585%	6	649	+168.622%
2025-09-02	23.3700	23.7400	23.0300	23.2200	-10.486%	24	644	+199.742%
2025-08-29	26.7500	26.7500	25.7900	25.9400	-6.657%	78	606	+168.311%
2025-08-28	27.5700	27.7900	27.5200	27.7900	+1.646%	3	606	+150.450%
2025-08-27	26.4300	27.3900	26.4300	27.3400	+4.831%	12	606	+154.572%
2025-08-25	26.0300	26.0800	26.0300	26.0800	-1.955%	13	597	+166.871%
2025-08-22	26.3800	26.6000	26.3800	26.6000	+15.702%	80	589	+161.654%
2025-08-21	23.6000	23.6000	22.9900	22.9900	-0.217%	2	509	+202.740%
2025-08-20	22.4900	23.0400	22.4900	23.0400	-9.327%	2	509	+202.083%
2025-08-19	25.8500	25.8500	25.4100	25.4100	-3.896%	2	507	+173.908%
2025-08-18	26.4500	26.5000	26.4400	26.4400	-1.710%	26	507	+163.238%
2025-08-15	26.6800	27.1200	26.6800	26.9000	-1.321%	98	481	+158.736%
2025-08-14	27.3100	27.3100	26.7000	27.2600	+1.641%	55	393	+155.319%
2025-08-13	27.2500	27.7400	26.8200	26.8200	+3.075%	22	339	+159.508%
2025-08-12	23.8700	26.0200	23.8700	26.0200	+9.928%	28	320	+167.487%
2025-08-11	24.1300	24.1300	23.6700	23.6700	-0.546%	40	293	+194.043%
2025-08-08	23.4300	24.0300	23.2800	23.8000	+10.956%	52	265	+192.437%
2025-08-07	21.3800	21.4500	21.3800	21.4500	+3.373%	24	214	+224.476%
2025-08-05	20.8700	20.8900	20.7500	20.7500	+5.063%	27	190	+235.422%
2025-08-01	19.8200	19.8200	19.7500	19.7500	-16.526%	2	163	+252.405%
2025-07-31	23.6500	23.6600	23.6500	23.6600	-2.070%	21	162	+194.167%
2025-07-29	25.6600	25.6600	24.1600	24.1600	-3.783%	34	149	+188.079%
2025-07-28	25.1100	25.1100	25.1100	25.1100	-2.485%	67	120	+177.180%
2025-07-25	24.9500	25.7500	24.9500	25.7500	+3.873%	5	70	+170.291%
2025-07-23	23.2900	24.7900	23.2800	24.7900	+8.680%	42	68	+180.758%
2025-07-22	22.2000	22.8100	22.2000	22.8100	+0.264%	2	33	+205.129%
2025-07-21	22.9900	23.4700	22.7500	22.7500	+0.132%	9	32	+205.934%
2025-07-17	22.7200	22.7200	22.7200	22.7200	+6.918%	1	30	+206.338%
2025-07-15	22.2900	22.2900	21.2500	21.2500	-0.094%	13	30	+227.529%
2025-07-11	21.2700	21.2700	21.2700	21.2700	-3.186%	3	21	+227.221%
2025-07-10	21.2000	21.9700	21.2000	21.9700	+2.760%	2	20	+216.796%
2025-07-09	21.3800	21.3800	21.3800	21.3800	+4.497%	1	19	+225.538%
2025-07-08	20.4600	20.4600	20.4600	20.4600	-1.445%	1	18	+240.176%
2025-07-07	21.6900	21.6900	20.7600	20.7600	-6.486%	4	17	+235.260%
2025-07-03	21.2700	22.2000	21.2700	22.2000	+17.398%	2	11	+213.514%
2025-07-02	18.9100	18.9100	18.9100	18.9100	-0.158%	1	11	+268.059%
2025-07-01	18.9400	18.9400	18.9400	18.9400	+1.446%	1	10	+267.476%
2025-06-30	18.6700	18.6700	18.6700	18.6700	+11.863%	1	9	+272.791%
2025-06-26	16.6900	16.6900	16.6900	16.6900	+9.803%	2	8	+317.016%
2025-06-24	15.2200	15.2200	15.2000	15.2000	0.000%	6	6	+357.895%

.dark-mode .Q5sdbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q5sdbW{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C695SPY Sep 18 2026 695.00 Call (SPY260918C00695000)option OPRA

SPY20260918C695
SPY Sep 18 2026 695.00 Call (SPY260918C00695000)
option OPRA