Dark

SPY20260918C700
SPY Sep 18 2026 700.00 Call (SPY260918C00700000)
option OPRA

EOD

Sep 10, 2026

58.97-6.840%(-4.33)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	58.9700	60.3000	58.5300	58.9700	-6.840%	36	8,622	0.000%
2026-09-09	65.2300	65.4400	62.3900	63.3000	-5.055%	94	8,623	-6.840%
2026-09-08	69.4400	69.9400	66.5200	66.6700	-6.703%	41	8,684	-11.549%
2026-09-04	73.0900	73.0900	70.2000	71.4600	-4.312%	9	8,704	-17.478%
2026-09-03	70.2800	74.7600	70.2800	74.6800	+12.589%	93	8,704	-21.036%
2026-09-02	64.2200	67.5000	64.2200	66.3300	+5.302%	14	8,722	-11.096%
2026-09-01	63.9300	66.1000	62.5900	62.9900	-7.775%	72	8,728	-6.382%
2026-08-31	66.6900	68.3000	66.6900	68.3000	-4.127%	11	8,757	-13.660%
2026-08-28	73.9800	73.9800	71.1300	71.2400	-2.398%	17	8,761	-17.223%
2026-08-27	72.5600	72.9900	72.5600	72.9900	+5.446%	2	8,754	-19.208%
2026-08-26	69.3600	69.3600	67.1900	69.2200	+0.992%	6	8,754	-14.808%
2026-08-25	69.5900	69.5900	67.5200	68.5400	+2.237%	9	8,785	-13.963%
2026-08-24	67.3000	67.3000	65.8000	67.0400	-2.869%	23	8,783	-12.038%
2026-08-21	68.0000	70.3000	67.5000	69.0200	+2.877%	284	8,785	-14.561%
2026-08-20	70.5600	70.7500	67.0200	67.0900	-8.247%	133	8,596	-12.103%
2026-08-19	75.0400	75.0400	72.1300	73.1200	+3.088%	34	8,667	-19.352%
2026-08-18	72.3700	72.3700	70.9300	70.9300	-7.087%	15	8,700	-16.862%
2026-08-17	78.6000	79.1100	76.3400	76.3400	-4.264%	6	8,693	-22.753%
2026-08-14	81.9000	82.2400	79.7300	79.7400	-2.303%	20	8,692	-26.047%
2026-08-13	80.3500	82.3000	79.5500	81.6200	+6.735%	77	8,694	-27.751%
2026-08-12	76.8300	77.1400	76.3800	76.4700	+1.960%	37	8,741	-22.885%
2026-08-11	77.8300	77.8300	74.5200	75.0000	-0.504%	8	8,750	-21.373%
2026-08-10	77.3300	78.0000	75.3800	75.3800	-3.135%	15	8,750	-21.770%
2026-08-07	76.1300	78.1200	74.7100	77.8200	+5.605%	17	9,759	-24.223%
2026-08-06	76.6700	76.7200	72.8800	73.6900	-3.039%	1,053	9,757	-19.976%
2026-08-05	81.0000	81.0000	75.6400	76.0000	-2.950%	29	9,763	-22.408%
2026-08-04	70.0000	78.3200	70.0000	78.3100	+20.886%	55	9,779	-24.697%
2026-08-03	61.2100	64.7800	60.5200	64.7800	+17.803%	44	9,784	-8.969%
2026-07-31	54.2000	54.9900	48.8300	54.9900	+10.024%	13	9,808	+7.238%
2026-07-30	47.0000	49.9800	46.1800	49.9800	+14.240%	21	9,808	+17.987%
2026-07-29	48.0700	49.5000	43.2300	43.7500	-14.517%	220	9,811	+34.789%
2026-07-28	49.7400	51.5000	49.7400	51.1800	+5.006%	52	9,919	+15.221%
2026-07-27	55.3100	55.3100	48.7400	48.7400	-2.715%	11	9,946	+20.989%
2026-07-24	50.1800	53.8500	49.5000	50.1000	+0.260%	84	9,942	+17.705%
2026-07-23	49.9400	51.0000	48.0100	49.9700	-14.959%	16	9,966	+18.011%
2026-07-22	59.6500	59.6500	58.7600	58.7600	+0.634%	4	9,967	+0.357%
2026-07-21	55.2200	60.1800	55.2200	58.3900	+9.079%	19	9,967	+0.993%
2026-07-20	56.6800	56.7700	53.3600	53.5300	-3.532%	144	9,968	+10.163%
2026-07-17	54.0500	58.2700	54.0500	55.4900	-9.478%	17	9,867	+6.271%
2026-07-16	63.5800	63.5800	61.1300	61.3000	-4.189%	13	9,877	-3.801%
2026-07-15	64.3900	64.3900	61.5000	63.9800	+1.475%	36	9,878	-7.831%
2026-07-14	62.0000	63.0500	61.0000	63.0500	+3.974%	65	9,898	-6.471%
2026-07-13	62.9600	63.4200	60.2900	60.6400	-6.837%	22	9,896	-2.754%
2026-07-10	62.3700	65.0900	62.3700	65.0900	+4.194%	43	9,888	-9.402%
2026-07-09	60.0000	63.2600	59.2600	62.4700	+8.474%	208	9,885	-5.603%
2026-07-08	55.2600	57.7500	54.1400	57.5900	-3.905%	310	9,977	+2.396%
2026-07-07	62.1400	62.1400	59.9300	59.9300	-5.324%	8	9,780	-1.602%
2026-07-06	61.2900	63.3000	60.7300	63.3000	+10.858%	15	9,787	-6.840%
2026-07-02	63.4700	63.5200	54.9500	57.1000	-5.150%	140	9,898	+3.275%
2026-07-01	61.0000	61.0000	60.2000	60.2000	-1.101%	27	9,898	-2.043%
2026-06-30	57.7700	61.0000	57.7700	60.8700	+7.792%	35	9,906	-3.121%
2026-06-29	55.0000	56.4700	52.1800	56.4700	+10.660%	38	9,907	+4.427%
2026-06-26	48.4000	52.9600	48.3400	51.0300	+0.059%	15	9,923	+15.559%
2026-06-25	55.0600	55.0600	51.0000	51.0000	-0.643%	675	9,919	+15.627%
2026-06-24	54.1000	55.3900	51.2100	51.3300	-5.138%	16	10,582	+14.884%
2026-06-23	53.2700	56.8100	53.2700	54.1100	-10.886%	33	10,570	+8.982%
2026-06-22	63.4600	63.4600	60.3700	60.7200	-5.214%	24	10,561	-2.882%
2026-06-18	63.5700	64.0600	62.0300	64.0600	+10.448%	113	10,431	-7.946%
2026-06-17	64.9700	66.7500	56.9700	58.0000	-12.756%	230	10,431	+1.672%
2026-06-16	67.2500	67.5700	66.4400	66.4800	-1.744%	68	10,431	-11.297%
2026-06-15	67.0700	70.5400	67.0700	67.6600	+14.834%	44	10,448	-12.844%
2026-06-12	57.7900	61.0200	57.3100	58.9200	+3.368%	518	10,448	+0.085%
2026-06-11	50.3000	57.8500	48.4600	57.0000	+15.548%	57	10,448	+3.456%
2026-06-10	53.3500	55.5100	48.7200	49.3300	-10.309%	46	10,456	+19.542%
2026-06-09	62.6900	63.0000	47.7300	55.0000	-4.646%	281	10,450	+7.218%
2026-06-08	61.2000	63.8600	57.6800	57.6800	+4.644%	45	10,663	+2.236%
2026-06-05	67.0300	67.0300	55.1200	55.1200	-24.462%	37	10,691	+6.985%
2026-06-04	70.2300	73.5000	69.8300	72.9700	+2.142%	53	10,691	-19.186%
2026-06-03	74.0200	74.3400	71.1000	71.4400	-4.210%	985	10,731	-17.455%
2026-06-02	72.8400	75.9900	72.8400	74.5800	+2.234%	81	11,212	-20.931%
2026-06-01	72.8900	75.4600	72.1500	72.9500	+0.593%	160	11,251	-19.164%
2026-05-29	73.0600	73.2700	71.5500	72.5200	+2.112%	61	11,326	-18.685%
2026-05-28	71.0000	72.0200	70.7200	71.0200	+2.838%	26	11,294	-16.967%
2026-05-27	67.5900	69.0600	67.2200	69.0600	-0.690%	10	11,282	-14.610%
2026-05-26	68.1000	70.0000	67.2100	69.5400	+6.168%	65	11,291	-15.200%
2026-05-22	66.0000	67.5000	65.0000	65.5000	+7.061%	158	11,282	-9.969%
2026-05-21	59.4800	64.2300	58.9100	61.1800	-1.338%	249	11,277	-3.612%
2026-05-20	58.4400	62.0100	57.8500	62.0100	+9.849%	58	11,277	-4.902%
2026-05-19	57.1200	57.9000	55.3600	56.4500	-5.444%	317	11,335	+4.464%
2026-05-18	61.7300	61.9600	57.5500	59.7000	-5.087%	420	11,335	-1.223%
2026-05-15	64.3100	64.3100	62.2700	62.9000	-8.854%	164	11,335	-6.248%
2026-05-14	66.0000	70.4500	66.0000	69.0100	+5.439%	54	11,455	-14.549%
2026-05-13	61.1000	66.1800	60.6400	65.4500	+7.067%	311	11,467	-9.901%
2026-05-12	60.4000	61.1300	56.9000	61.1300	-1.308%	173	11,467	-3.533%
2026-05-11	60.4900	63.4800	60.4900	61.9400	+2.043%	33	11,467	-4.795%
2026-05-08	60.0000	61.3500	59.5200	60.7000	+5.841%	138	11,650	-2.850%
2026-05-07	58.7400	59.8400	55.6300	57.3500	-2.083%	305	11,692	+2.825%
2026-05-06	53.8100	58.9900	53.8100	58.5700	+13.728%	101	11,945	+0.683%
2026-05-05	49.0000	51.6200	49.0000	51.5000	+10.872%	117	11,940	+14.505%
2026-05-04	47.9500	48.7600	45.5000	46.4500	-5.301%	103	11,968	+26.954%
2026-05-01	49.0700	50.9700	48.9500	49.0500	+3.634%	118	12,047	+20.224%
2026-04-30	44.5200	47.6000	42.0200	47.3300	+12.690%	87	12,047	+24.593%
2026-04-29	42.0500	42.1500	41.3200	42.0000	-1.269%	45	12,120	+40.405%
2026-04-28	43.6400	43.7200	41.8500	42.5400	-6.915%	35	12,122	+38.622%
2026-04-27	44.9600	46.0000	44.4500	45.7000	+0.727%	70	12,130	+29.037%
2026-04-24	42.5300	45.7100	42.5300	45.3700	+9.775%	129	12,109	+29.976%
2026-04-23	43.6500	44.2000	38.6400	41.3300	-5.206%	133	12,123	+42.681%
2026-04-22	41.4600	43.6000	41.4600	43.6000	+7.708%	90	12,046	+35.252%
2026-04-21	43.1600	43.3900	39.0000	40.4800	-4.076%	127	12,074	+45.677%
2026-04-20	42.3000	42.6300	41.0400	42.2000	-1.171%	133	12,074	+39.739%
2026-04-17	40.0000	44.0700	39.9200	42.7000	+15.687%	231	12,137	+38.103%
2026-04-16	36.6100	38.2100	35.5200	36.9100	+3.826%	209	12,137	+59.767%
2026-04-15	32.4100	36.0400	31.9000	35.5500	+11.969%	354	12,189	+65.879%
2026-04-14	27.9800	32.1800	27.8700	31.7500	+17.115%	467	12,195	+85.732%
2026-04-13	23.3200	27.1100	22.9100	27.1100	+12.630%	258	12,066	+117.521%
2026-04-10	25.0100	25.4100	23.9700	24.0700	-1.272%	261	11,946	+144.994%
2026-04-09	22.8000	25.1000	22.2500	24.3800	+5.541%	380	11,773	+141.879%
2026-04-08	23.4000	23.5000	22.0000	23.1000	+27.907%	1,071	11,597	+155.281%
2026-04-07	16.5700	18.0600	15.1700	18.0600	+6.235%	979	11,735	+226.523%
2026-04-06	16.5800	17.1600	16.0400	17.0000	+3.030%	201	11,426	+246.882%
2026-04-02	14.5400	17.6700	14.0500	16.5000	-2.367%	423	11,356	+257.394%
2026-04-01	16.6800	17.8600	16.5800	16.9000	+7.370%	2,248	11,356	+248.935%
2026-03-31	12.5300	15.8000	12.5300	15.7400	+38.556%	579	10,021	+274.651%
2026-03-30	13.2600	13.4700	10.9400	11.3600	-6.502%	610	10,097	+419.102%
2026-03-27	14.5400	14.5400	12.1500	12.1500	-29.196%	609	10,034	+385.350%
2026-03-26	17.0800	18.1700	15.0300	17.1600	-9.206%	492	9,979	+243.648%
2026-03-25	19.9500	20.2700	18.3200	18.9000	+7.204%	213	9,645	+212.011%
2026-03-24	17.7500	19.0200	17.2700	17.6300	-6.670%	1,493	9,894	+234.487%
2026-03-23	19.8000	21.2100	18.7500	18.8900	+5.826%	1,130	8,717	+212.176%
2026-03-20	19.5200	19.5700	16.6300	17.8500	-11.414%	1,776	8,529	+230.364%
2026-03-19	20.0000	21.0000	18.8400	20.1500	-2.938%	265	7,904	+192.655%
2026-03-18	23.3400	23.9900	20.7600	20.7600	-14.848%	381	7,822	+184.056%
2026-03-17	25.6900	26.0300	24.3800	24.3800	+0.827%	117	7,559	+141.879%
2026-03-16	24.6100	25.3900	24.1800	24.1800	+6.286%	148	7,488	+143.879%
2026-03-13	25.4600	26.4200	22.6500	22.7500	-7.332%	967	7,521	+159.209%
2026-03-12	26.4500	26.5900	24.5500	24.5500	-13.404%	248	7,428	+140.204%
2026-03-11	29.3900	30.0100	27.6600	28.3500	-3.143%	161	7,363	+108.007%
2026-03-10	28.6800	31.1100	27.7800	29.2700	-0.171%	370	7,274	+101.469%
2026-03-09	25.1200	30.2100	23.6000	29.3200	+4.379%	299	7,167	+101.126%
2026-03-06	27.5000	28.7900	26.6500	28.0900	-7.750%	819	7,055	+109.932%
2026-03-05	31.8200	32.4200	28.7200	30.4500	-5.051%	289	7,093	+93.662%
2026-03-04	31.1700	32.9800	30.2500	32.0700	+6.017%	205	7,060	+83.879%
2026-03-03	28.6200	31.0000	26.7600	30.2500	-10.264%	1,395	6,927	+94.942%
2026-03-02	30.4100	34.4200	30.4100	33.7100	+3.247%	249	7,207	+74.933%
2026-02-27	31.9000	33.1300	31.4000	32.6500	-5.935%	378	7,118	+80.613%
2026-02-26	36.5100	36.5100	32.6000	34.7100	-7.043%	376	6,971	+69.893%
2026-02-25	35.8300	37.5500	35.8300	37.3400	+9.022%	102	6,619	+57.927%
2026-02-24	31.4600	34.5800	31.4600	34.2500	+7.199%	42	6,619	+72.175%
2026-02-23	35.3000	35.8000	31.5300	31.9500	-11.052%	550	6,608	+84.570%
2026-02-20	33.2200	35.9900	33.2200	35.9200	+7.064%	148	6,618	+64.170%
2026-02-19	32.9400	34.1100	32.3500	33.5500	-1.324%	73	6,579	+75.768%
2026-02-18	33.0000	35.5000	33.0000	34.0000	+4.971%	96	6,566	+73.441%
2026-02-17	31.9200	33.3300	30.0000	32.3900	+0.403%	1,829	6,560	+82.062%
2026-02-13	32.7300	34.3000	30.9400	32.2600	-1.043%	232	4,812	+82.796%
2026-02-12	39.6300	39.6300	32.6000	32.6000	-14.682%	99	4,812	+80.890%
2026-02-11	40.5500	40.9500	37.0100	38.2100	-0.779%	39	4,783	+54.331%
2026-02-10	40.0700	40.6300	38.0900	38.5100	-3.387%	75	4,782	+53.129%
2026-02-09	36.8200	40.3800	36.8200	39.8600	+5.366%	114	4,781	+47.943%
2026-02-06	33.1800	37.8300	33.1800	37.8300	+22.032%	179	4,761	+55.882%
2026-02-05	33.0000	34.2700	31.0000	31.0000	-15.966%	842	4,714	+90.226%
2026-02-04	37.4300	37.8500	34.3800	36.8900	-0.432%	85	4,143	+59.854%
2026-02-03	41.0500	41.0500	36.1200	37.0500	-9.854%	39	4,170	+59.163%
2026-02-02	39.7300	41.7400	39.7300	41.1000	+6.864%	78	4,163	+43.479%
2026-01-30	39.7000	40.0900	37.4700	38.4600	-6.877%	8	4,149	+53.328%
2026-01-29	42.0300	42.0300	36.2800	41.3000	-0.530%	700	4,149	+42.785%
2026-01-28	43.0000	43.0200	40.9300	41.5200	-0.694%	50	4,667	+42.028%
2026-01-27	40.3600	41.9500	40.3600	41.8100	+5.024%	68	4,658	+41.043%
2026-01-26	38.7600	40.5300	38.7600	39.8100	+6.758%	60	4,675	+48.129%
2026-01-23	36.4900	38.2100	36.4900	37.2900	-1.609%	17	4,676	+58.139%
2026-01-22	38.0100	38.9200	37.2900	37.9000	+5.984%	78	4,670	+55.594%
2026-01-21	33.1000	37.6000	32.9800	35.7600	+9.794%	86	4,643	+64.905%
2026-01-20	35.0200	36.1000	32.3300	32.5700	-19.441%	545	4,632	+81.056%
2026-01-16	40.6500	41.0000	39.8000	40.4300	-0.688%	11	4,547	+45.857%
2026-01-15	41.9100	42.5000	40.7100	40.7100	+2.803%	37	4,547	+44.854%
2026-01-14	40.7100	40.7100	37.6600	39.6000	-4.670%	69	4,546	+48.914%
2026-01-13	42.4500	42.4500	40.9400	41.5400	-2.557%	179	4,505	+41.960%
2026-01-12	40.0300	42.9100	40.0000	42.6300	-0.141%	67	4,656	+38.330%
2026-01-09	39.4100	42.6900	39.4100	42.6900	+8.488%	84	4,685	+38.135%
2026-01-08	39.0000	39.6700	38.7100	39.3500	-1.650%	19	4,685	+49.860%
2026-01-07	41.2300	42.3100	40.0100	40.0100	-2.935%	31	4,693	+47.388%
2026-01-06	39.0400	41.2500	39.0000	41.2200	+7.934%	38	4,693	+43.062%
2026-01-05	38.1300	39.2100	37.9500	38.1900	+8.065%	83	4,700	+54.412%
2026-01-02	36.5300	36.5300	34.2600	35.3400	-1.969%	99	4,695	+66.865%
2025-12-31	36.9000	37.3000	36.0500	36.0500	-7.016%	2,859	4,824	+63.578%
2025-12-30	38.6600	38.9700	38.6600	38.7700	-1.349%	23	4,824	+52.102%
2025-12-29	39.3900	39.3900	38.1900	39.3000	-3.440%	20	4,815	+50.051%
2025-12-26	41.4100	41.4100	40.2100	40.7000	-0.635%	16	4,827	+44.889%
2025-12-24	39.7500	41.2400	39.6200	40.9600	+3.722%	23	4,837	+43.970%
2025-12-23	38.1700	39.4900	37.9900	39.4900	+4.999%	68	4,837	+49.329%
2025-12-22	37.1000	37.9000	36.6300	37.6100	+6.123%	88	4,827	+56.793%
2025-12-19	34.6600	36.1200	34.6600	35.4400	+5.918%	24	4,783	+66.394%
2025-12-18	34.3400	35.2800	33.0900	33.4600	+6.357%	86	4,767	+76.240%
2025-12-17	34.9500	34.9500	31.4600	31.4600	-10.878%	108	4,830	+87.444%
2025-12-16	36.7500	36.7500	33.6600	35.3000	-4.336%	97	4,829	+67.054%
2025-12-15	38.3500	38.3500	36.5000	36.9000	-2.070%	130	4,825	+59.810%
2025-12-12	42.3500	42.3500	37.2900	37.6800	-10.584%	58	4,819	+56.502%
2025-12-11	40.8000	42.6500	40.3800	42.1400	-1.588%	89	4,854	+39.938%
2025-12-10	39.9500	42.8200	39.2800	42.8200	+7.318%	270	4,853	+37.716%
2025-12-09	40.7200	40.9600	39.9000	39.9000	-0.474%	242	4,619	+47.794%
2025-12-08	41.9000	41.9000	39.7200	40.0900	-4.320%	12	4,855	+47.094%
2025-12-05	41.6900	43.3600	41.4000	41.9000	+3.100%	17	4,851	+40.740%
2025-12-04	41.1000	41.6200	40.6400	40.6400	-1.215%	39	4,839	+45.103%
2025-12-03	40.0000	41.5300	39.9300	41.1400	+1.706%	24	4,852	+43.340%
2025-12-02	40.2300	40.9700	39.2100	40.4500	+2.146%	112	4,850	+45.785%
2025-12-01	39.0000	40.7700	38.8700	39.6000	-3.883%	160	4,893	+48.914%
2025-11-28	40.6700	41.4000	40.6700	41.2000	+2.846%	325	4,892	+43.131%
2025-11-26	38.8200	41.2200	38.7800	40.0600	+6.684%	256	4,499	+47.204%
2025-11-25	34.6500	38.0000	34.6500	37.5500	+7.102%	593	4,499	+57.044%
2025-11-24	34.0700	35.6300	33.0000	35.0600	+8.781%	223	4,303	+68.197%
2025-11-21	29.6900	33.5600	28.7300	32.2300	+9.403%	59	4,194	+82.966%
2025-11-20	37.8800	39.1000	29.4600	29.4600	-13.658%	141	4,196	+100.170%
2025-11-19	34.8600	34.8600	32.8000	34.1200	+2.156%	10	4,153	+72.831%
2025-11-18	33.4100	34.5700	31.3200	33.4000	-4.325%	88	4,151	+76.557%
2025-11-17	36.9500	38.6400	33.8000	34.9100	-8.923%	42	4,112	+68.920%
2025-11-14	35.3800	40.2300	34.4600	38.3300	-2.319%	121	4,088	+53.848%
2025-11-13	41.3900	41.3900	38.3800	39.2400	-12.722%	125	4,050	+50.280%
2025-11-12	45.1100	45.2500	44.4700	44.9600	+7.073%	174	4,046	+31.161%
2025-11-11	42.7100	42.7100	41.8800	41.9900	-3.693%	6	4,099	+40.438%
2025-11-10	41.2700	43.6000	40.3500	43.6000	+17.838%	162	4,099	+35.252%
2025-11-07	35.8000	37.1700	33.8100	37.0000	-2.606%	248	4,106	+59.378%
2025-11-06	39.6700	39.6700	37.6800	37.9900	-12.060%	20	4,019	+55.225%
2025-11-05	41.2600	43.2000	41.2600	43.2000	+4.575%	34	4,019	+36.505%
2025-11-04	41.7200	43.6700	41.2300	41.3100	-10.078%	87	4,012	+42.750%
2025-11-03	44.6000	46.0500	44.6000	45.9400	+1.279%	19	3,998	+28.363%
2025-10-31	45.0500	45.3600	44.0900	45.3600	+1.567%	75	3,998	+30.004%
2025-10-30	45.4300	46.0500	43.7400	44.6600	-5.160%	63	4,030	+32.042%
2025-10-29	48.8600	49.5600	44.9300	47.0900	+2.192%	106	4,034	+25.228%
2025-10-28	46.5800	48.3600	45.4500	46.0800	+1.498%	57	4,033	+27.973%
2025-10-27	42.8300	45.4000	42.8200	45.4000	+12.711%	3,304	1,413	+29.890%
2025-10-24	39.0000	40.5000	39.0000	40.2800	+8.047%	54	1,413	+46.400%
2025-10-23	35.8700	37.4800	35.8700	37.2800	+7.808%	120	1,424	+58.181%
2025-10-22	36.9400	36.9400	33.9900	34.5800	-7.118%	107	1,346	+70.532%
2025-10-21	37.1200	37.7000	37.0000	37.2300	-0.295%	281	1,343	+58.394%
2025-10-20	35.9700	37.5500	35.9000	37.3400	+7.826%	502	1,422	+57.927%
2025-10-17	34.2000	35.0500	33.7300	34.6300	+1.913%	47	1,632	+70.286%
2025-10-16	36.3800	37.1600	33.6100	33.9800	-4.093%	142	1,647	+73.543%
2025-10-15	35.8800	37.7100	33.3700	35.4300	+4.978%	122	1,676	+66.441%
2025-10-14	31.0400	35.3500	30.5000	33.7500	-0.677%	524	1,649	+74.726%
2025-10-13	33.4000	34.4700	32.9000	33.9800	+12.145%	76	1,542	+73.543%
2025-10-10	39.5000	39.5000	30.3000	30.3000	-20.368%	528	1,576	+94.620%
2025-10-09	39.8600	39.9000	38.0500	38.0500	-3.914%	50	1,774	+54.980%
2025-10-08	37.7100	39.6100	37.7100	39.6000	+5.319%	179	1,804	+48.914%
2025-10-07	38.1200	38.1200	36.8000	37.6000	-2.817%	274	1,976	+56.835%
2025-10-06	37.9400	39.1200	37.9400	38.6900	+4.398%	85	1,976	+52.417%
2025-10-03	37.9000	39.1100	37.0600	37.0600	0.000%	273	1,983	+59.120%
2025-10-02	37.2300	37.3500	35.9700	37.0600	+1.064%	450	2,004	+59.120%
2025-10-01	34.4500	36.7600	34.4500	36.6700	+5.192%	266	1,893	+60.813%
2025-09-30	33.5500	34.8600	32.8600	34.8600	+2.862%	292	1,924	+69.162%
2025-09-29	34.1200	34.1200	33.3100	33.8900	+3.481%	392	1,931	+74.004%
2025-09-26	31.8100	33.0800	31.5000	32.7500	+4.233%	50	2,182	+80.061%
2025-09-25	31.7700	32.1600	29.9100	31.4200	-5.872%	41	2,191	+87.683%
2025-09-24	34.9500	35.0100	33.1100	33.3800	-3.776%	40	2,178	+76.663%
2025-09-23	36.4100	36.4600	34.1700	34.6900	-4.488%	120	2,175	+69.991%
2025-09-22	33.0600	36.4800	33.0600	36.3200	+6.886%	573	2,157	+62.362%
2025-09-19	33.2200	33.9800	33.0900	33.9800	+5.725%	70	2,125	+73.543%
2025-09-18	31.4900	32.8400	31.4900	32.1400	+6.248%	86	2,139	+83.479%
2025-09-17	30.9700	31.2800	28.0800	30.2500	-2.608%	521	2,118	+94.942%
2025-09-16	31.4000	31.4000	30.8200	31.0600	+0.910%	178	1,945	+89.858%
2025-09-15	30.4200	31.1500	30.4200	30.7800	+4.552%	51	1,891	+91.585%
2025-09-12	29.0700	29.8600	29.0200	29.4400	+0.478%	117	1,860	+100.306%
2025-09-11	27.1000	29.3200	27.0000	29.3000	+13.127%	167	1,808	+101.263%
2025-09-10	26.9100	27.3600	25.9000	25.9000	+1.211%	111	1,703	+127.683%
2025-09-09	24.7800	25.5900	24.0800	25.5900	+4.321%	119	1,657	+130.442%
2025-09-08	24.5500	24.9400	24.2400	24.5300	+2.636%	31	1,554	+140.400%
2025-09-05	25.9500	26.2000	22.8400	23.9000	-3.473%	194	1,546	+146.736%
2025-09-04	23.2500	24.7600	23.2500	24.7600	+12.036%	154	1,515	+138.166%
2025-09-03	22.5500	22.5500	21.7700	22.1000	+3.030%	5	1,421	+166.833%
2025-09-02	20.9100	21.5300	20.2500	21.4500	-8.723%	11	1,418	+174.918%
2025-08-29	24.8700	24.8700	23.5000	23.5000	-9.196%	153	1,333	+150.936%
2025-08-28	24.7000	25.9400	24.6800	25.8800	+4.608%	189	1,333	+127.859%
2025-08-27	24.1900	25.0300	24.1900	24.7400	+3.342%	117	1,152	+138.359%
2025-08-26	23.0800	23.9600	22.9800	23.9400	+2.968%	11	1,057	+146.324%
2025-08-25	23.7400	23.9500	23.1400	23.2500	-3.286%	90	1,050	+153.634%
2025-08-22	24.0500	24.6400	24.0400	24.0400	+15.024%	130	983	+145.300%
2025-08-21	21.5100	21.5100	20.9000	20.9000	-2.245%	20	857	+182.153%
2025-08-20	20.6900	21.3800	20.6900	21.3800	-6.882%	52	837	+175.819%
2025-08-19	23.5000	23.5000	22.9600	22.9600	-4.770%	4	822	+156.838%
2025-08-18	24.2100	24.3000	23.9000	24.1100	-2.428%	59	822	+144.587%
2025-08-15	25.2500	29.5600	24.4400	24.7100	-1.278%	71	763	+138.648%
2025-08-14	25.0700	25.0700	24.4500	25.0300	+1.213%	116	697	+135.597%
2025-08-13	25.1500	25.5000	24.4100	24.7300	+3.430%	56	581	+138.455%
2025-08-12	23.6200	23.9100	23.6200	23.9100	+10.797%	39	555	+146.633%
2025-08-11	22.0200	22.2900	21.5800	21.5800	-0.645%	37	529	+173.262%
2025-08-08	21.2700	21.9300	21.2200	21.7200	+7.792%	39	493	+171.501%
2025-08-07	20.6600	20.6600	19.2900	20.1500	+0.750%	4	454	+192.655%
2025-08-06	19.4400	20.0500	19.4400	20.0000	+5.708%	5	451	+194.850%
2025-08-05	20.0000	20.0000	18.8700	18.9200	-2.875%	36	451	+211.681%
2025-08-04	18.1000	19.4800	18.1000	19.4800	+14.386%	40	417	+202.721%
2025-08-01	17.9500	17.9500	16.7400	17.0300	-22.836%	25	394	+246.271%
2025-07-31	23.7000	24.0000	21.0600	22.0700	-6.045%	54	392	+167.195%
2025-07-30	22.7200	23.4900	21.2900	23.4900	+5.478%	15	352	+151.043%
2025-07-29	22.3500	22.7000	22.0700	22.2700	-1.678%	47	353	+164.796%
2025-07-28	23.5300	23.5300	22.6500	22.6500	-2.998%	11	317	+160.353%
2025-07-25	22.7400	23.5300	22.7400	23.3500	+5.561%	200	308	+152.548%
2025-07-23	22.1200	22.1200	22.1200	22.1200	+10.214%	1	114	+166.591%
2025-07-22	19.8700	20.0700	19.8700	20.0700	-6.868%	6	113	+193.822%
2025-07-21	21.1000	21.5500	21.1000	21.5500	+6.683%	16	112	+173.643%
2025-07-18	20.7000	20.7000	20.0000	20.2000	-1.607%	3	102	+191.931%
2025-07-17	20.2000	20.5400	20.2000	20.5300	+7.769%	18	101	+187.238%
2025-07-15	20.1600	20.1600	19.0500	19.0500	+2.090%	4	83	+209.554%
2025-07-09	19.7800	19.7800	18.6000	18.6600	-0.214%	3	83	+216.024%
2025-07-08	18.7000	18.7000	18.7000	18.7000	+0.322%	36	83	+215.348%
2025-07-07	19.8500	19.9000	18.3800	18.6400	-8.940%	17	83	+216.363%
2025-07-03	20.5500	20.8000	20.4700	20.4700	+13.659%	8	64	+188.080%
2025-07-02	18.0000	18.0800	18.0000	18.0100	+3.150%	35	64	+227.429%
2025-07-01	16.8900	17.4600	16.8900	17.4600	+2.706%	6	55	+237.743%
2025-06-30	17.0000	17.0500	17.0000	17.0000	+11.475%	6	54	+246.882%
2025-06-27	15.9000	16.8000	15.2500	15.2500	+1.464%	38	49	+286.689%
2025-06-26	14.9100	15.0300	14.9100	15.0300	+11.333%	9	26	+292.349%
2025-06-25	13.5000	13.5000	13.5000	13.5000	+0.671%	7	19	+336.815%
2025-06-24	13.6500	13.6500	13.4100	13.4100	+21.688%	4	12	+339.746%
2025-06-23	10.5000	11.0200	10.5000	11.0200	-7.395%	6	9	+435.118%
2025-06-20	11.9000	11.9000	11.9000	11.9000	+4.846%	6	5	+395.546%
2025-06-18	11.6900	11.6900	11.3500	11.3500	-4.702%	4	2	+419.559%
2025-06-17	11.7500	11.9100	11.7500	11.9100	0.000%	2	2	+395.130%

.dark-mode .q4xgmt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q4xgmt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C700SPY Sep 18 2026 700.00 Call (SPY260918C00700000)option OPRA

SPY20260918C700
SPY Sep 18 2026 700.00 Call (SPY260918C00700000)
option OPRA