Dark

SPY20260918C710
SPY Sep 18 2026 710.00 Call (SPY260918C00710000)
option OPRA

EOD

Sep 10, 2026

49.45-7.536%(-4.03)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.5800	49.5800	47.8700	49.4500	-7.536%	24	6,302	0.000%
2026-09-09	54.3200	54.3200	52.3200	53.4800	-8.425%	22	6,317	-7.536%
2026-09-08	59.9900	59.9900	57.0900	58.4000	-1.750%	54	6,320	-15.325%
2026-09-04	63.7800	63.7800	59.4400	59.4400	-6.980%	54	6,399	-16.807%
2026-09-03	59.9200	63.9000	59.9200	63.9000	+15.156%	19	6,399	-22.613%
2026-09-02	58.0000	58.6800	55.4900	55.4900	+1.798%	221	6,412	-10.885%
2026-09-01	53.8800	55.5500	53.7900	54.5100	-7.485%	32	6,484	-9.283%
2026-08-31	58.1500	59.0400	57.4700	58.9200	-3.410%	87	6,493	-16.073%
2026-08-28	64.0100	65.3500	61.0000	61.0000	-3.297%	14	6,498	-18.934%
2026-08-27	62.1100	63.0800	62.1100	63.0800	+6.428%	3	6,507	-21.607%
2026-08-26	58.0300	59.2700	58.0300	59.2700	+1.769%	6	6,508	-16.568%
2026-08-25	57.0000	58.3300	57.0000	58.2400	+2.140%	181	6,510	-15.093%
2026-08-24	56.1300	57.0200	56.1300	57.0200	-3.011%	4	6,573	-13.276%
2026-08-21	58.1400	58.8600	58.1400	58.7900	+0.616%	62	6,575	-15.887%
2026-08-20	59.5700	60.6200	58.4300	58.4300	-8.143%	9	6,513	-15.369%
2026-08-19	63.6100	63.6100	63.6100	63.6100	+1.972%	2	6,513	-22.261%
2026-08-18	61.3400	62.3800	61.3400	62.3800	-6.896%	12	6,511	-20.728%
2026-08-17	69.1000	69.1000	67.0000	67.0000	-4.080%	13	6,516	-26.194%
2026-08-14	72.2000	72.2000	69.8500	69.8500	-1.174%	52	6,518	-29.205%
2026-08-13	72.0300	72.0300	70.0000	70.6800	+5.054%	9	6,570	-30.037%
2026-08-12	67.4500	67.4500	66.9400	67.2800	+1.112%	3	6,571	-26.501%
2026-08-11	66.7300	66.7300	64.5500	66.5400	-2.734%	8	6,569	-25.684%
2026-08-10	68.3900	68.4100	68.3600	68.4100	+0.885%	3	6,574	-27.715%
2026-08-07	65.9400	68.2400	65.9400	67.8100	+3.164%	6	6,573	-27.076%
2026-08-06	66.4000	66.6400	65.0100	65.7300	-0.409%	10	6,570	-24.768%
2026-08-05	71.6300	71.6300	66.0000	66.0000	-4.472%	189	6,570	-25.076%
2026-08-04	57.1800	69.0900	57.1800	69.0900	+27.378%	44	6,578	-28.427%
2026-08-03	51.2300	54.2400	51.0200	54.2400	+16.897%	11	6,599	-8.831%
2026-07-31	42.9300	46.4000	41.8900	46.4000	+9.874%	67	6,594	+6.573%
2026-07-30	37.5400	42.2300	37.5400	42.2300	+19.666%	8	6,627	+17.097%
2026-07-29	37.6900	42.5000	35.2900	35.2900	-16.730%	17	6,628	+40.125%
2026-07-28	40.1400	43.1600	40.1400	42.3800	+6.590%	4	6,642	+16.682%
2026-07-27	45.5800	45.5800	39.7600	39.7600	-4.170%	3	6,641	+24.371%
2026-07-24	41.2900	42.8800	41.0300	41.4900	-1.026%	5	6,639	+19.185%
2026-07-23	41.3700	42.0600	40.7900	41.9200	-14.918%	21	6,636	+17.963%
2026-07-22	49.2700	49.2700	49.2700	49.2700	-0.805%	1	6,644	+0.365%
2026-07-21	47.5000	49.6700	47.5000	49.6700	+5.997%	23	6,644	-0.443%
2026-07-20	47.0400	47.0400	46.8600	46.8600	-0.085%	2	6,646	+5.527%
2026-07-17	46.2100	49.7700	46.2100	46.9000	-15.175%	43	6,644	+5.437%
2026-07-16	55.2100	55.2900	55.0000	55.2900	+1.636%	6	6,676	-10.562%
2026-07-15	55.3100	56.2100	54.4000	54.4000	+1.134%	13	6,670	-9.099%
2026-07-14	53.7900	53.7900	53.7900	53.7900	+4.895%	4	6,659	-8.068%
2026-07-13	52.0600	52.0600	51.2800	51.2800	-9.495%	12	6,663	-3.569%
2026-07-10	54.6900	56.6600	54.4000	56.6600	+6.105%	20	6,673	-12.725%
2026-07-09	51.5500	53.4000	51.5500	53.4000	+9.247%	6	6,683	-7.397%
2026-07-08	46.1900	49.9200	46.1900	48.8800	-4.977%	32	6,683	+1.166%
2026-07-07	52.5000	52.5000	51.4400	51.4400	-6.268%	3	6,703	-3.869%
2026-07-06	52.3500	55.5300	52.3500	54.8800	+9.760%	14	6,704	-9.894%
2026-07-02	54.4400	54.4400	46.3400	50.0000	-2.629%	85	6,776	-1.100%
2026-07-01	53.8000	53.8000	51.3500	51.3500	-1.704%	203	6,776	-3.700%
2026-06-30	48.1000	52.2400	48.1000	52.2400	+7.889%	19	6,974	-5.341%
2026-06-29	47.8000	48.4200	47.8000	48.4200	+12.788%	4	6,992	+2.127%
2026-06-26	40.4000	44.5600	40.4000	42.9300	-0.969%	7	6,992	+15.188%
2026-06-25	42.2100	47.2000	42.2100	43.3500	+0.208%	39	6,994	+14.072%
2026-06-24	45.9000	48.4600	43.2600	43.2600	-6.404%	11	6,999	+14.309%
2026-06-23	45.7300	46.8000	45.3300	46.2200	-13.785%	28	6,999	+6.988%
2026-06-22	53.6100	53.6100	53.6100	53.6100	-3.648%	2	7,019	-7.760%
2026-06-18	54.3000	55.6800	54.3000	55.6400	+11.369%	8	6,995	-11.125%
2026-06-17	56.8400	57.5800	49.9600	49.9600	-12.612%	113	6,995	-1.021%
2026-06-16	58.2900	58.9500	57.1700	57.1700	-5.238%	77	6,995	-13.504%
2026-06-15	58.3100	62.0000	58.3100	60.3300	+18.364%	17	7,327	-18.034%
2026-06-12	47.3500	51.9100	47.3500	50.9700	+5.353%	412	7,327	-2.982%
2026-06-11	43.0900	48.3800	41.9500	48.3800	+15.714%	129	7,327	+2.212%
2026-06-10	47.0000	47.7000	41.6300	41.8100	-13.740%	36	7,354	+18.273%
2026-06-09	54.2300	54.2300	40.3600	48.4700	-2.963%	14	7,363	+2.022%
2026-06-08	51.9900	54.2800	49.9500	49.9500	+5.849%	8	7,363	-1.001%
2026-06-05	55.0000	55.9100	47.1900	47.1900	-24.869%	22	7,365	+4.789%
2026-06-04	61.3400	63.3200	61.3400	62.8100	+0.207%	54	7,350	-21.270%
2026-06-03	64.2500	64.4500	62.6800	62.6800	-5.971%	37	7,342	-21.107%
2026-06-02	64.5800	67.5000	64.3700	66.6600	+0.346%	188	7,367	-25.818%
2026-06-01	63.4300	66.9800	63.4300	66.4300	+2.484%	22	7,262	-25.561%
2026-05-29	64.0000	64.8200	64.0000	64.8200	+2.385%	4	7,258	-23.712%
2026-05-28	61.0700	63.3100	61.0700	63.3100	+4.610%	9	7,257	-21.892%
2026-05-27	60.1900	60.5200	59.1400	60.5200	+0.099%	97	7,258	-18.291%
2026-05-26	59.5400	61.2600	59.3200	60.4600	+4.675%	11	7,173	-18.210%
2026-05-22	57.3300	58.7000	56.9100	57.7600	+2.794%	29	7,179	-14.387%
2026-05-21	52.8300	56.3800	51.4600	56.1900	+4.094%	716	7,181	-11.995%
2026-05-20	49.2100	53.9800	49.2100	53.9800	+10.705%	23	7,181	-8.392%
2026-05-19	47.5000	50.6700	47.5000	48.7600	-4.035%	558	7,463	+1.415%
2026-05-18	52.7500	52.7500	49.7900	50.8100	-5.417%	4	7,463	-2.677%
2026-05-15	56.0800	56.9400	53.7200	53.7200	-12.079%	168	7,463	-7.949%
2026-05-14	58.6700	62.2900	58.6700	61.1000	+5.856%	36	7,565	-19.067%
2026-05-13	52.5400	57.7200	52.5400	57.7200	+10.195%	34	7,579	-14.328%
2026-05-12	52.1100	52.5400	49.5700	52.3800	-4.451%	313	7,579	-5.594%
2026-05-11	53.0000	55.5000	53.0000	54.8200	+3.532%	37	7,579	-9.796%
2026-05-08	51.5300	53.3500	51.5300	52.9500	+10.221%	97	7,586	-6.610%
2026-05-07	51.2800	51.7600	47.2900	48.0400	-5.265%	75	7,645	+2.935%
2026-05-06	46.3700	51.2300	46.2800	50.7100	+16.843%	91	7,630	-2.485%
2026-05-05	41.9500	43.8400	41.9500	43.4000	+11.568%	213	7,631	+13.940%
2026-05-04	40.8800	40.8800	38.9000	38.9000	-7.885%	11	7,598	+27.121%
2026-05-01	42.1500	43.7000	41.2100	42.2300	+5.233%	134	7,623	+17.097%
2026-04-30	36.3600	40.6200	35.7200	40.1300	+13.586%	218	7,623	+23.225%
2026-04-29	34.7900	35.7500	34.1400	35.3300	-2.079%	158	7,660	+39.966%
2026-04-28	36.7400	36.7400	34.9300	36.0800	-6.818%	147	7,647	+37.057%
2026-04-27	38.2700	38.8100	37.4800	38.7200	+1.229%	148	7,564	+27.712%
2026-04-24	35.6000	38.4900	35.4800	38.2500	+10.326%	135	7,584	+29.281%
2026-04-23	35.6500	37.3500	32.7700	34.6700	-5.402%	107	7,558	+42.631%
2026-04-22	35.0700	36.6500	35.0500	36.6500	+8.560%	206	7,569	+34.925%
2026-04-21	36.2300	36.9100	32.6500	33.7600	-2.765%	580	7,816	+46.475%
2026-04-20	35.2900	35.8200	34.3300	34.7200	-3.502%	141	7,816	+42.425%
2026-04-17	33.0100	37.0200	33.0100	35.9800	+18.746%	471	7,878	+37.437%
2026-04-16	30.1400	31.7700	29.4800	30.3000	+3.554%	108	7,611	+63.201%
2026-04-15	26.0500	29.5800	26.0500	29.2600	+13.323%	186	7,630	+69.002%
2026-04-14	22.9000	25.8400	22.8500	25.8200	+21.107%	404	7,571	+91.518%
2026-04-13	17.8900	21.3200	17.8900	21.3200	+13.828%	258	7,335	+131.942%
2026-04-10	19.2000	19.8300	18.7300	18.7300	-1.988%	201	7,145	+164.015%
2026-04-09	17.6500	19.5700	17.3900	19.1100	+5.405%	390	7,001	+158.765%
2026-04-08	18.2000	18.2000	17.1000	18.1300	+33.801%	522	6,629	+172.752%
2026-04-07	12.2500	13.5500	12.2500	13.5500	+7.115%	15	6,281	+264.945%
2026-04-06	12.8200	12.8600	12.2000	12.6500	+1.038%	57	6,268	+290.909%
2026-04-02	10.7100	12.8200	10.5300	12.5200	-3.021%	31	6,304	+294.968%
2026-04-01	12.7000	13.5800	12.5600	12.9100	+8.579%	125	6,304	+283.036%
2026-03-31	9.3700	12.0000	9.3700	11.8900	+46.972%	386	6,323	+315.896%
2026-03-30	9.9200	9.9600	8.0900	8.0900	-11.196%	233	6,478	+511.248%
2026-03-27	10.6900	10.8200	9.1100	9.1100	-26.886%	1,148	6,596	+442.810%
2026-03-26	13.0500	13.7900	11.3200	12.4600	-14.187%	161	5,557	+296.870%
2026-03-25	15.6900	15.8600	14.2900	14.5200	+5.370%	203	5,506	+240.565%
2026-03-24	13.4600	14.7400	13.4600	13.7800	-9.580%	34	5,535	+258.853%
2026-03-23	15.1700	16.5600	14.8500	15.2400	+13.224%	35	5,520	+224.475%
2026-03-20	14.8600	14.8600	12.9700	13.4600	-15.346%	551	5,504	+267.385%
2026-03-19	15.4900	16.4800	14.6600	15.9000	-4.733%	77	5,991	+211.006%
2026-03-18	18.9100	18.9100	16.6900	16.6900	-13.791%	148	5,944	+196.285%
2026-03-17	20.7200	20.7800	19.3600	19.3600	-0.565%	152	5,811	+155.424%
2026-03-16	20.0000	20.3700	19.4700	19.4700	+5.758%	426	5,843	+153.980%
2026-03-13	20.9300	20.9300	18.1400	18.4100	-6.973%	735	5,854	+168.604%
2026-03-12	21.2500	21.2500	19.7900	19.7900	-13.769%	63	6,342	+149.874%
2026-03-11	23.6500	24.7500	22.4000	22.9500	-4.095%	47	6,346	+115.468%
2026-03-10	23.0900	25.2500	22.4600	23.9300	-0.209%	855	6,310	+106.644%
2026-03-09	19.7800	23.9800	19.0600	23.9800	+4.762%	212	5,546	+106.214%
2026-03-06	22.5500	23.2000	21.7400	22.8900	-6.686%	1,560	5,455	+116.033%
2026-03-05	25.7300	26.5300	23.2300	24.5300	-8.810%	173	4,264	+101.590%
2026-03-04	25.1700	27.0100	24.7900	26.9000	+7.859%	193	4,223	+83.829%
2026-03-03	23.2600	25.4200	22.2700	24.9400	-9.210%	94	4,051	+98.276%
2026-03-02	25.7500	28.4800	25.3800	27.4700	+2.500%	146	4,025	+80.015%
2026-02-27	26.3400	27.3700	25.8700	26.8000	-6.555%	339	3,934	+84.515%
2026-02-26	29.6900	29.7000	26.8900	28.6800	-8.136%	553	3,708	+72.420%
2026-02-25	30.5300	31.4500	30.0400	31.2200	+9.199%	172	3,336	+58.392%
2026-02-24	27.3000	28.8500	27.3000	28.5900	+8.336%	47	3,336	+72.963%
2026-02-23	27.4800	27.4800	26.3900	26.3900	-10.995%	170	3,307	+87.382%
2026-02-20	27.3200	29.8300	27.3200	29.6500	+9.693%	31	3,174	+66.779%
2026-02-19	28.1500	28.1500	26.9800	27.0300	-1.745%	39	3,156	+82.945%
2026-02-18	28.9500	29.6500	27.5100	27.5100	+3.111%	290	3,151	+79.753%
2026-02-17	26.8500	27.6200	24.3800	26.6800	+1.949%	200	2,899	+85.345%
2026-02-13	27.4900	28.2500	26.1700	26.1700	-2.750%	130	2,838	+88.957%
2026-02-12	30.6000	30.6000	26.9100	26.9100	-15.748%	80	2,838	+83.761%
2026-02-11	31.0600	32.6600	31.0600	31.9400	-1.450%	23	2,819	+54.822%
2026-02-10	34.0000	34.0600	32.4100	32.4100	-3.799%	13	2,799	+52.576%
2026-02-09	31.1300	34.1100	31.1300	33.6900	+8.050%	29	2,794	+46.779%
2026-02-06	29.2100	31.1800	28.2300	31.1800	+20.666%	114	2,796	+58.595%
2026-02-05	27.0400	27.5500	25.7000	25.8400	-16.779%	220	2,738	+91.370%
2026-02-04	32.1000	32.1000	28.6100	31.0500	+1.937%	75	2,677	+59.259%
2026-02-03	33.0800	33.0800	29.3700	30.4600	-13.760%	53	2,676	+62.344%
2026-02-02	32.4500	35.3200	32.1800	35.3200	+7.030%	241	2,682	+40.006%
2026-01-30	33.0800	34.2200	31.7800	33.0000	-1.610%	84	2,493	+49.848%
2026-01-29	31.8600	33.5400	31.7700	33.5400	-6.313%	37	2,494	+47.436%
2026-01-28	36.4200	36.4500	35.2800	35.8000	+0.252%	12	2,504	+38.128%
2026-01-27	34.9500	35.7100	34.9500	35.7100	+4.752%	3	2,511	+38.477%
2026-01-26	32.6000	34.0900	32.6000	34.0900	+8.949%	5	2,512	+45.057%
2026-01-23	32.0300	32.1400	31.2900	31.2900	-2.645%	38	2,510	+58.038%
2026-01-22	31.4000	32.8700	31.4000	32.1400	+6.707%	52	2,511	+53.858%
2026-01-21	27.3700	30.6600	27.3700	30.1200	+11.804%	46	2,493	+64.177%
2026-01-20	29.2000	29.9700	26.9400	26.9400	-22.049%	113	2,495	+83.556%
2026-01-16	35.0000	35.0000	34.2000	34.5600	+1.260%	59	2,452	+43.084%
2026-01-15	36.0700	36.0700	33.9800	34.1300	+2.770%	72	2,452	+44.887%
2026-01-14	33.5200	33.6800	31.7700	33.2100	-5.519%	77	2,456	+48.901%
2026-01-13	35.9900	35.9900	35.1500	35.1500	-3.195%	2	2,445	+40.683%
2026-01-12	34.8000	36.6100	34.8000	36.3100	+0.110%	29	2,445	+36.188%
2026-01-09	34.2900	36.2700	34.2700	36.2700	+9.643%	22	2,460	+36.339%
2026-01-08	33.2300	33.6400	33.0300	33.0800	-2.101%	63	2,448	+49.486%
2026-01-07	35.7400	36.1700	33.7600	33.7900	-3.319%	42	2,399	+46.345%
2026-01-06	33.9900	34.9500	33.6100	34.9500	+7.307%	5	2,386	+41.488%
2026-01-05	32.3200	33.2300	32.3200	32.5700	+8.675%	32	2,385	+51.827%
2026-01-02	31.5700	31.5700	28.3700	29.9700	-1.122%	77	2,398	+64.998%
2025-12-31	32.1900	32.1900	30.3100	30.3100	-7.309%	580	2,393	+63.147%
2025-12-30	32.3000	33.0100	32.3000	32.7000	+0.399%	30	2,393	+51.223%
2025-12-29	33.2900	33.4600	32.5700	32.5700	-5.731%	9	2,396	+51.827%
2025-12-26	35.3300	35.3300	34.1000	34.5500	-1.060%	163	2,391	+43.126%
2025-12-24	33.7400	34.9700	33.7400	34.9200	+4.332%	526	1,884	+41.609%
2025-12-23	32.1200	33.5000	32.0700	33.4700	+5.550%	218	1,884	+47.744%
2025-12-22	31.2400	31.8900	30.8600	31.7100	+5.035%	10	1,956	+55.944%
2025-12-19	28.9600	30.1900	28.9600	30.1900	+9.226%	7	1,953	+63.796%
2025-12-18	29.2000	29.7000	27.6400	27.6400	+5.698%	6	1,949	+78.907%
2025-12-17	28.7700	28.7700	26.1500	26.1500	-13.639%	5	1,950	+89.101%
2025-12-16	30.0000	30.2800	28.4100	30.2800	-3.904%	10	1,948	+63.309%
2025-12-15	32.1200	32.1200	31.0000	31.5100	-10.559%	5	1,945	+56.934%
2025-12-12	35.2300	35.2300	35.2300	35.2300	-3.848%	1	1,941	+40.363%
2025-12-11	34.4800	36.7400	34.4800	36.6400	-0.191%	13	1,941	+34.962%
2025-12-10	34.4100	36.7400	33.8800	36.7100	+6.529%	87	1,943	+34.704%
2025-12-09	35.3200	35.3200	34.4600	34.4600	+0.731%	48	1,995	+43.500%
2025-12-08	34.2800	34.7200	34.2100	34.2100	-5.262%	5	2,021	+44.548%
2025-12-05	35.8600	36.4300	35.7100	36.1100	+2.614%	14	2,020	+36.943%
2025-12-04	34.2900	35.1900	34.2900	35.1900	-0.537%	180	2,014	+40.523%
2025-12-03	33.6500	35.7200	33.6500	35.3800	+1.637%	80	1,928	+39.768%
2025-12-02	34.9400	35.2700	33.9000	34.8100	+1.310%	11	1,852	+42.057%
2025-12-01	34.0200	34.5600	33.8300	34.3600	-2.525%	23	1,845	+43.917%
2025-11-28	34.9200	35.3100	34.9200	35.2500	+1.761%	8	1,839	+40.284%
2025-11-26	33.4300	35.1900	33.4300	34.6400	+7.711%	127	1,811	+42.754%
2025-11-25	29.9100	32.1600	29.9100	32.1600	+6.069%	24	1,811	+53.762%
2025-11-24	29.5500	30.3200	29.5500	30.3200	+15.549%	6	1,813	+63.094%
2025-11-21	27.9300	27.9300	26.2400	26.2400	+5.086%	3	1,813	+88.453%
2025-11-20	32.2400	33.2500	24.9700	24.9700	-11.202%	22	1,814	+98.038%
2025-11-19	30.3700	30.3700	28.1200	28.1200	-0.811%	4	1,796	+75.853%
2025-11-18	28.0200	28.5000	26.8000	28.3500	-3.011%	116	1,793	+74.427%
2025-11-17	31.2300	33.2600	29.2300	29.2300	-14.732%	6	1,712	+69.176%
2025-11-14	29.8500	34.2800	29.8500	34.2800	+3.036%	12	1,712	+44.253%
2025-11-13	35.0800	35.0800	33.2700	33.2700	-14.932%	4	1,711	+48.632%
2025-11-12	39.9300	39.9300	38.6400	39.1100	+0.102%	53	1,712	+26.438%
2025-11-11	36.3900	39.0700	36.1500	39.0700	+3.606%	10	1,704	+26.568%
2025-11-10	35.0800	37.7100	35.0600	37.7100	+18.287%	77	1,700	+31.132%
2025-11-07	30.0000	31.8800	28.8900	31.8800	-2.269%	15	1,663	+55.113%
2025-11-06	34.7500	34.7500	32.3700	32.6200	-12.099%	68	1,673	+51.594%
2025-11-05	37.4900	37.4900	37.1100	37.1100	+2.514%	50	1,684	+33.252%
2025-11-04	37.1300	37.1300	35.7500	36.2000	-9.523%	78	1,685	+36.602%
2025-11-03	39.7300	40.2800	39.2000	40.0100	+0.781%	9	1,648	+23.594%
2025-10-31	39.6200	40.6500	39.3300	39.7000	+3.845%	16	1,648	+24.559%
2025-10-30	40.0500	40.5600	38.2300	38.2300	-7.724%	9	1,636	+29.349%
2025-10-29	42.7400	42.7400	41.4300	41.4300	-0.048%	515	1,633	+19.358%
2025-10-28	39.9600	41.7600	39.7600	41.4500	+7.383%	10	1,546	+19.300%
2025-10-27	37.2000	38.6000	37.1900	38.6000	+11.432%	51	1,538	+28.109%
2025-10-24	33.5200	34.9100	33.4900	34.6400	+8.931%	110	1,538	+42.754%
2025-10-23	30.9100	32.1100	30.5700	31.8000	+8.792%	12	1,535	+55.503%
2025-10-22	30.6000	30.6000	28.6200	29.2300	-8.399%	11	1,532	+69.176%
2025-10-21	31.9200	32.1500	31.8000	31.9100	-0.375%	12	1,525	+54.967%
2025-10-20	30.9100	32.0300	30.9100	32.0300	+7.411%	17	1,516	+54.387%
2025-10-17	28.9800	29.8200	28.9800	29.8200	+3.255%	8	1,529	+65.828%
2025-10-16	31.4900	31.4900	28.4800	28.8800	-5.062%	10	1,528	+71.226%
2025-10-15	30.5000	30.5000	30.4200	30.4200	+0.862%	3	1,532	+62.558%
2025-10-14	26.1300	30.1600	26.1300	30.1600	+3.005%	5	1,530	+63.959%
2025-10-13	28.9500	29.2800	28.9500	29.2800	+11.927%	4	1,529	+68.887%
2025-10-10	33.8000	33.8000	25.6900	26.1600	-19.532%	73	1,528	+89.029%
2025-10-09	34.3100	34.3100	32.5100	32.5100	-4.663%	12	1,579	+52.107%
2025-10-08	32.3800	34.1600	32.3800	34.1000	+7.707%	26	1,567	+45.015%
2025-10-07	33.6900	33.6900	31.5200	31.6600	-4.868%	43	1,613	+56.191%
2025-10-06	32.4000	33.2800	32.3400	33.2800	+3.644%	18	1,613	+48.588%
2025-10-03	33.1700	33.6500	32.1100	32.1100	+1.807%	5	1,627	+54.002%
2025-10-02	31.0700	31.5400	31.0700	31.5400	+0.446%	29	1,627	+56.785%
2025-10-01	30.2200	31.4000	30.2100	31.4000	+6.153%	20	1,656	+57.484%
2025-09-30	28.0900	29.5800	28.0900	29.5800	+2.318%	5	1,674	+67.174%
2025-09-29	28.7500	28.9100	28.7500	28.9100	+11.622%	4	1,674	+71.048%
2025-09-25	26.4600	26.4600	25.9000	25.9000	-9.756%	2	1,674	+90.927%
2025-09-24	29.5900	29.5900	28.6000	28.7000	-6.545%	4	1,673	+72.300%
2025-09-23	30.9900	30.9900	30.7100	30.7100	-0.163%	4	1,674	+61.022%
2025-09-22	28.3000	30.9100	28.3000	30.7600	+5.886%	13	1,673	+60.761%
2025-09-19	27.6000	29.0500	27.3500	29.0500	+5.560%	112	1,675	+70.224%
2025-09-18	26.5300	27.6200	26.5300	27.5200	+7.332%	15	1,684	+79.688%
2025-09-17	26.0800	26.0800	25.3500	25.6400	-2.249%	62	1,676	+92.863%
2025-09-16	26.6900	26.6900	26.1600	26.2300	+0.768%	38	1,615	+88.525%
2025-09-15	25.6400	26.0300	25.6400	26.0300	+4.037%	3	1,615	+89.973%
2025-09-12	24.6000	25.0300	24.6000	25.0200	+1.956%	4	1,615	+97.642%
2025-09-11	23.4500	24.5400	23.3900	24.5400	+11.596%	20	1,613	+101.508%
2025-09-10	22.3300	22.7500	21.9900	21.9900	+4.964%	39	1,602	+124.875%
2025-09-09	20.5500	21.0300	20.0800	20.9500	+3.355%	377	1,581	+136.038%
2025-09-08	20.5700	20.5700	19.8100	20.2700	+3.471%	46	1,399	+143.957%
2025-09-05	19.5900	19.5900	19.5900	19.5900	-6.402%	85	1,396	+152.425%
2025-09-04	20.5900	20.9300	20.5900	20.9300	+11.093%	3	1,320	+136.264%
2025-09-03	19.0000	19.0000	17.9300	18.8400	+7.228%	21	1,319	+162.473%
2025-09-02	17.6100	17.6100	16.9000	17.5700	-10.403%	10	1,300	+181.446%
2025-08-29	20.2200	20.2200	19.4800	19.6100	-8.150%	62	1,283	+152.167%
2025-08-28	21.3500	21.3500	21.3500	21.3500	+2.842%	1	1,283	+131.616%
2025-08-27	20.7600	20.7600	20.7600	20.7600	+5.810%	9	1,283	+138.198%
2025-08-26	18.6900	19.8000	18.6900	19.6200	+0.512%	30	1,274	+152.039%
2025-08-25	19.6600	19.7300	19.5200	19.5200	-1.910%	55	1,244	+153.330%
2025-08-22	19.8400	20.1700	19.8400	19.9000	+14.040%	33	1,190	+148.492%
2025-08-21	17.4500	17.4500	17.4500	17.4500	-0.626%	2	1,158	+183.381%
2025-08-20	18.0000	18.0000	16.7000	17.5600	-4.253%	4	1,156	+181.606%
2025-08-19	19.0900	19.0900	18.3000	18.3400	-8.300%	130	1,156	+169.629%
2025-08-18	20.0700	20.1200	20.0000	20.0000	-2.818%	31	1,085	+147.250%
2025-08-15	20.3900	20.5800	20.3900	20.5800	-1.484%	67	1,054	+140.282%
2025-08-14	21.2600	21.2600	20.3400	20.8900	+1.260%	135	987	+136.716%
2025-08-13	21.2200	21.2200	20.2300	20.6300	+3.929%	95	854	+139.699%
2025-08-12	19.6200	19.8500	19.6200	19.8500	+10.894%	5	811	+149.118%
2025-08-11	17.9000	17.9000	17.9000	17.9000	-0.996%	1	811	+176.257%
2025-08-08	16.9700	18.0800	16.9700	18.0800	+12.298%	6	810	+173.507%
2025-08-07	16.6000	16.6000	16.1000	16.1000	-2.247%	6	810	+207.143%
2025-08-06	15.3000	16.4700	15.3000	16.4700	+3.781%	26	804	+200.243%
2025-08-04	15.6600	15.8700	15.5400	15.8700	+13.927%	62	778	+211.594%
2025-08-01	14.7900	14.7900	13.8100	13.9300	-30.210%	8	716	+254.989%
2025-07-31	19.9500	19.9600	19.9500	19.9600	+5.664%	2	713	+147.745%
2025-07-30	18.8900	18.8900	18.8900	18.8900	+2.999%	10	711	+161.779%
2025-07-29	18.3400	18.3400	18.3400	18.3400	-2.134%	118	701	+169.629%
2025-07-28	19.4500	19.4500	18.7400	18.7400	-2.447%	19	583	+163.874%
2025-07-24	19.2100	19.2100	19.2100	19.2100	+3.838%	2	569	+157.418%
2025-07-23	18.2100	18.5000	18.2100	18.5000	+8.377%	13	567	+167.297%
2025-07-21	17.8300	17.8300	17.0700	17.0700	-0.986%	2	556	+189.690%
2025-07-18	17.2400	17.2400	17.2400	17.2400	+1.114%	1	555	+186.833%
2025-07-17	16.4000	17.0500	16.4000	17.0500	+6.164%	28	555	+190.029%
2025-07-16	15.5300	16.0600	15.5300	16.0600	+2.228%	119	528	+207.908%
2025-07-15	15.7500	15.7500	15.7100	15.7100	-2.785%	17	420	+214.768%
2025-07-14	16.1600	16.1600	16.1600	16.1600	+1.000%	1	403	+206.002%
2025-07-11	16.0000	16.0000	16.0000	16.0000	+1.523%	3	403	+209.063%
2025-07-09	15.7500	15.7600	15.7500	15.7600	+3.684%	17	400	+213.769%
2025-07-08	15.1900	15.2000	15.1900	15.2000	-0.131%	18	383	+225.329%
2025-07-07	16.0400	16.0400	15.2200	15.2200	-11.254%	125	365	+224.901%
2025-07-03	15.6500	17.1500	15.6500	17.1500	+15.333%	2	239	+188.338%
2025-07-02	14.8700	14.8700	14.8700	14.8700	+3.624%	4	239	+232.549%
2025-07-01	14.2800	14.3500	14.2400	14.3500	+2.063%	42	235	+244.599%
2025-06-30	13.9000	14.0600	13.9000	14.0600	+15.625%	5	193	+251.707%
2025-06-26	12.1600	12.1600	12.1600	12.1600	+10.545%	12	190	+306.661%
2025-06-24	10.9600	11.0000	10.9600	11.0000	+18.280%	81	178	+349.545%
2025-06-23	9.3100	9.3100	9.3000	9.3000	0.000%	97	97	+431.720%

.dark-mode .qWNNPd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qWNNPd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C710SPY Sep 18 2026 710.00 Call (SPY260918C00710000)option OPRA

SPY20260918C710
SPY Sep 18 2026 710.00 Call (SPY260918C00710000)
option OPRA