Dark

SPY20260918C725
SPY Sep 18 2026 725.00 Call (SPY260918C00725000)
option OPRA

EOD

Sep 10, 2026

34.55-9.031%(-3.43)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.2900	35.4600	33.2900	34.5500	-9.031%	21	17,437	0.000%
2026-09-09	40.0300	40.0300	37.7100	37.9800	-11.489%	89	17,433	-9.031%
2026-09-08	44.9300	44.9300	42.9100	42.9100	-6.290%	577	17,437	-19.483%
2026-09-04	49.2800	49.2800	45.3500	45.7900	-11.277%	55	17,551	-24.547%
2026-09-03	46.7100	51.6100	45.0100	51.6100	+21.435%	8	17,551	-33.056%
2026-09-02	42.7700	42.9100	42.5000	42.5000	+9.621%	3	17,552	-18.706%
2026-09-01	39.7600	41.9700	38.7700	38.7700	-10.771%	17	17,554	-10.885%
2026-08-31	43.4900	43.7500	43.0000	43.4500	-5.891%	10	17,562	-20.483%
2026-08-28	48.0600	51.3800	46.0500	46.1700	-3.933%	211	17,560	-25.168%
2026-08-27	46.8000	50.3500	46.8000	48.0600	+5.789%	37	17,626	-28.111%
2026-08-26	45.0300	45.4300	43.5000	45.4300	+4.895%	17	17,628	-23.949%
2026-08-25	44.0000	44.0000	43.3100	43.3100	+0.394%	4	17,621	-20.226%
2026-08-24	42.4700	43.4800	41.9800	43.1400	-3.856%	33	17,620	-19.912%
2026-08-21	44.1600	45.5000	44.1600	44.8700	+3.482%	76	17,608	-23.000%
2026-08-20	46.8100	46.8800	43.3600	43.3600	-11.528%	56	17,609	-20.318%
2026-08-19	48.5400	51.3000	48.5400	49.0100	+2.682%	22	17,642	-29.504%
2026-08-18	47.9200	48.5000	47.7300	47.7300	-9.943%	30	17,629	-27.614%
2026-08-17	54.9400	55.0000	52.5300	53.0000	-4.573%	40	17,613	-34.811%
2026-08-14	57.5000	57.5000	55.4400	55.5400	-4.274%	10	17,609	-37.793%
2026-08-13	55.7800	58.9900	55.7800	58.0200	+8.672%	38	17,630	-40.452%
2026-08-12	53.5500	53.5500	51.5600	53.3900	+4.277%	14	17,632	-35.288%
2026-08-11	54.3800	54.3800	51.2000	51.2000	-4.174%	5	17,639	-32.520%
2026-08-10	53.8000	55.4400	53.4300	53.4300	-1.238%	19	17,636	-35.336%
2026-08-07	54.2400	54.2400	54.0100	54.1000	+7.320%	4	17,649	-36.137%
2026-08-06	52.0000	52.0000	50.4100	50.4100	-5.102%	10	17,649	-31.462%
2026-08-05	58.3600	58.3600	52.0000	53.1200	+1.997%	43	17,648	-34.959%
2026-08-04	44.8800	54.8500	44.8800	52.0800	+27.117%	126	17,647	-33.660%
2026-08-03	34.7100	42.0700	34.7100	40.9700	+23.181%	133	17,644	-15.670%
2026-07-31	28.3300	33.2600	28.3300	33.2600	+8.339%	55	17,624	+3.879%
2026-07-30	26.1000	30.7000	25.8100	30.7000	+31.141%	100	17,622	+12.541%
2026-07-29	28.5500	31.4500	23.4100	23.4100	-23.145%	84	17,654	+47.587%
2026-07-28	28.6300	31.3700	27.5500	30.4600	+2.871%	67	17,624	+13.427%
2026-07-27	33.8600	34.2400	27.8700	29.6100	+0.509%	175	17,642	+16.684%
2026-07-24	30.3000	32.9400	29.4600	29.4600	+1.902%	38	17,635	+17.278%
2026-07-23	32.2300	32.2300	28.9100	28.9100	-20.925%	1,231	17,634	+19.509%
2026-07-22	37.6600	37.9500	36.5600	36.5600	-1.296%	4	16,776	-5.498%
2026-07-21	35.4600	37.1800	35.4600	37.0400	+10.238%	6	16,775	-6.722%
2026-07-20	37.2500	37.3000	33.6000	33.6000	-1.582%	46	16,772	+2.827%
2026-07-17	34.6600	37.1400	34.1400	34.1400	-16.610%	24	16,765	+1.201%
2026-07-16	41.8900	42.7400	40.9400	40.9400	-2.917%	67	16,757	-15.608%
2026-07-15	43.3400	43.3400	40.2300	42.1700	+1.419%	98	16,763	-18.070%
2026-07-14	40.2500	41.5800	39.1300	41.5800	+5.133%	182	16,742	-16.907%
2026-07-13	41.8900	42.5600	39.5500	39.5500	-9.559%	41	16,696	-12.642%
2026-07-10	41.2200	43.7300	40.8400	43.7300	+5.501%	220	16,699	-20.992%
2026-07-09	39.6400	41.4500	39.0000	41.4500	+12.331%	12	16,709	-16.647%
2026-07-08	36.1200	37.1400	34.3500	36.9000	-7.611%	113	16,711	-6.369%
2026-07-07	41.3600	41.6200	38.0900	39.9400	-6.134%	203	16,673	-13.495%
2026-07-06	40.3000	42.5500	39.3300	42.5500	+17.477%	126	16,675	-18.801%
2026-07-02	41.6600	42.6500	35.2300	36.2200	-9.923%	88	16,672	-4.611%
2026-07-01	37.0600	41.4300	37.0600	40.2100	+0.299%	26	16,672	-14.076%
2026-06-30	38.6400	40.1400	38.6100	40.0900	+10.746%	40	16,685	-13.819%
2026-06-29	31.8500	36.2000	31.6200	36.2000	+11.145%	21	16,684	-4.558%
2026-06-26	29.7500	34.6000	29.7500	32.5700	-4.206%	80	16,696	+6.079%
2026-06-25	35.9900	35.9900	31.1300	34.0000	+1.553%	87	16,659	+1.618%
2026-06-24	34.6000	36.7100	32.5200	33.4800	-4.751%	374	16,647	+3.196%
2026-06-23	35.7400	37.0000	35.0000	35.1500	-12.125%	50	16,637	-1.707%
2026-06-22	43.6200	45.3600	40.0000	40.0000	-4.557%	382	16,601	-13.625%
2026-06-18	42.3200	43.1200	41.9100	41.9100	0.000%	24	16,617	-17.561%
2026-06-17	45.0000	45.4400	40.6700	41.9100	-8.852%	37	16,617	-17.561%
2026-06-16	47.9300	48.1000	45.9800	45.9800	-4.308%	23	16,617	-24.859%
2026-06-15	47.1400	49.3100	46.5400	48.0500	+23.427%	582	16,660	-28.096%
2026-06-12	36.3000	41.7500	36.3000	38.9300	+1.459%	52	16,660	-11.251%
2026-06-11	31.6000	38.5000	30.5000	38.3700	+25.310%	222	16,660	-9.956%
2026-06-10	37.3000	38.0200	30.4900	30.6200	-17.577%	116	16,593	+12.835%
2026-06-09	41.5000	41.5000	29.9000	37.1500	-4.253%	180	16,649	-6.999%
2026-06-08	41.2400	42.7100	38.8000	38.8000	+0.310%	34	16,561	-10.954%
2026-06-05	48.3600	48.3600	38.5400	38.6800	-26.826%	82	16,563	-10.677%
2026-06-04	49.3100	52.8600	49.2800	52.8600	+4.590%	20	16,542	-34.639%
2026-06-03	51.0000	51.4500	50.5300	50.5400	-6.924%	58	16,540	-31.638%
2026-06-02	54.4400	55.1500	53.7700	54.3000	+3.725%	105	16,592	-36.372%
2026-06-01	50.9400	54.3900	50.9400	52.3500	+1.650%	20	16,669	-34.002%
2026-05-29	53.1100	53.2200	51.2800	51.5000	+0.390%	66	16,677	-32.913%
2026-05-28	50.7600	51.3700	50.6200	51.3000	+5.317%	226	16,733	-32.651%
2026-05-27	48.7700	48.7800	47.1500	48.7100	+0.350%	42	16,717	-29.070%
2026-05-26	48.7000	49.5600	47.3200	48.5400	+4.275%	103	16,741	-28.822%
2026-05-22	45.8900	46.9000	45.8900	46.5500	+7.233%	71	16,684	-25.779%
2026-05-21	40.6200	44.7300	40.6200	43.4100	+3.308%	35	16,638	-20.410%
2026-05-20	38.9200	42.4900	38.8800	42.0200	+12.473%	19	16,638	-17.777%
2026-05-19	39.0700	40.5000	36.8300	37.3600	-9.364%	88	16,625	-7.521%
2026-05-18	41.5000	41.5000	38.4200	41.2200	-5.220%	222	16,625	-16.181%
2026-05-15	43.5500	44.7400	43.4900	43.4900	-11.731%	26	16,625	-20.556%
2026-05-14	47.3500	50.9800	47.3500	49.2700	+6.300%	336	16,505	-29.876%
2026-05-13	40.8100	46.7000	40.8100	46.3500	+9.652%	3,186	16,405	-25.458%
2026-05-12	41.6000	42.6500	38.3300	42.2700	-4.776%	89	16,405	-18.264%
2026-05-11	41.3700	44.4100	41.3700	44.3900	+5.943%	134	16,405	-22.167%
2026-05-08	40.3100	42.5400	40.3100	41.9000	+11.318%	189	19,418	-17.542%
2026-05-07	40.2000	41.0100	37.2000	37.6400	-6.158%	117	19,444	-8.209%
2026-05-06	35.7700	40.3700	35.7700	40.1100	+20.995%	618	19,739	-13.862%
2026-05-05	31.4500	33.8300	31.4500	33.1500	+12.909%	716	19,228	+4.223%
2026-05-04	30.6900	31.5000	29.0400	29.3600	-7.934%	373	19,143	+17.677%
2026-05-01	31.7300	33.4200	31.3500	31.8900	+4.489%	2,472	16,711	+8.341%
2026-04-30	27.3700	30.5200	26.1800	30.5200	+16.489%	369	16,711	+13.204%
2026-04-29	25.6500	26.3100	25.0600	26.2000	-1.467%	276	16,434	+31.870%
2026-04-28	27.1000	27.5800	25.6600	26.5900	-8.751%	1,093	16,259	+29.936%
2026-04-27	28.6500	29.2100	28.0000	29.1400	+1.959%	186	15,575	+18.566%
2026-04-24	26.3700	28.7800	26.3700	28.5800	+10.177%	2,636	15,416	+20.889%
2026-04-23	27.0700	27.6500	23.3100	25.9400	-4.632%	640	17,803	+33.192%
2026-04-22	25.6000	27.2000	25.5700	27.2000	+9.062%	1,569	17,651	+27.022%
2026-04-21	26.4800	27.3700	23.8000	24.9400	-2.692%	3,706	17,063	+38.532%
2026-04-20	25.9900	26.4200	25.0400	25.6300	-2.473%	306	17,063	+34.803%
2026-04-17	24.3300	27.7000	24.1600	26.2800	+21.162%	3,122	16,984	+31.469%
2026-04-16	21.4700	23.0100	20.8900	21.6900	+4.783%	515	19,085	+59.290%
2026-04-15	18.0100	21.0300	18.0000	20.7000	+17.614%	438	18,024	+66.908%
2026-04-14	15.0500	17.7500	15.0500	17.6000	+24.382%	1,166	18,161	+96.307%
2026-04-13	11.7100	14.1500	11.5700	14.1500	+16.846%	4,358	17,178	+144.170%
2026-04-10	12.6200	12.9300	12.1100	12.1100	-1.143%	561	20,293	+185.301%
2026-04-09	11.2800	12.6700	11.0000	12.2500	+5.603%	1,090	19,890	+182.041%
2026-04-08	11.8400	11.8400	10.9500	11.6000	+37.278%	5,101	20,564	+197.845%
2026-04-07	7.3600	8.4500	7.3500	8.4500	+6.156%	277	15,694	+308.876%
2026-04-06	7.7700	7.9600	7.4500	7.9600	+3.646%	37	15,953	+334.045%
2026-04-02	6.5000	7.9100	6.3400	7.6800	-3.518%	102	15,990	+349.870%
2026-04-01	7.9000	8.4700	7.8300	7.9600	+9.793%	63	15,990	+334.045%
2026-03-31	5.8700	7.4000	5.7400	7.2500	+46.169%	530	15,984	+376.552%
2026-03-30	6.0500	6.0600	4.9000	4.9600	-10.145%	185	15,756	+596.573%
2026-03-27	6.5500	6.6400	5.5200	5.5200	-26.400%	249	15,827	+525.906%
2026-03-26	8.2900	8.8000	7.0100	7.5000	-19.786%	425	15,847	+360.667%
2026-03-25	10.1000	10.3100	9.1400	9.3500	+5.411%	326	15,692	+269.519%
2026-03-24	8.8800	9.5000	8.6000	8.8700	-6.632%	5,120	15,582	+289.515%
2026-03-23	9.9000	10.9600	9.5000	9.5000	+7.955%	5,333	19,950	+263.684%
2026-03-20	9.9200	9.9200	8.4800	8.8000	-15.222%	124	15,110	+292.614%
2026-03-19	10.3100	10.8200	9.5200	10.3800	-3.978%	6,149	15,050	+232.852%
2026-03-18	12.5100	12.6700	10.8100	10.8100	-19.268%	5,129	18,172	+219.611%
2026-03-17	14.3400	14.3400	13.3000	13.3900	+1.825%	406	13,425	+158.028%
2026-03-16	13.5100	13.8500	13.1100	13.1500	+5.200%	146	13,363	+162.738%
2026-03-13	14.2400	14.2400	12.5000	12.5000	-12.034%	134	13,418	+176.400%
2026-03-12	14.5000	14.5000	13.7500	14.2100	-11.849%	142	13,467	+143.139%
2026-03-11	16.2600	16.2600	15.9200	16.1200	-4.389%	78	13,457	+114.330%
2026-03-10	16.3700	17.4900	15.8900	16.8600	-1.404%	9	13,382	+104.923%
2026-03-09	13.5000	17.1000	12.9000	17.1000	+5.621%	189	13,381	+102.047%
2026-03-06	15.6000	16.4500	15.6000	16.1900	-1.521%	33	13,494	+113.403%
2026-03-05	18.4800	18.4800	16.4400	16.4400	-15.345%	67	13,486	+110.158%
2026-03-04	18.3200	19.4200	18.3200	19.4200	+7.829%	17	13,431	+77.909%
2026-03-03	16.7500	18.0100	15.5400	18.0100	-8.018%	2,581	13,424	+91.838%
2026-03-02	18.7900	20.6100	18.7900	19.5800	+3.543%	2,566	14,932	+76.456%
2026-02-27	19.5700	19.6000	18.9100	18.9100	-3.619%	23	12,424	+82.708%
2026-02-26	21.3400	21.3400	19.3600	19.6200	-15.358%	4,705	12,410	+76.096%
2026-02-25	22.2300	23.2300	22.2300	23.1800	+10.381%	13	10,336	+49.051%
2026-02-24	19.3400	21.0000	19.3400	21.0000	+11.643%	97	10,336	+64.524%
2026-02-23	19.3300	19.3300	18.6200	18.8100	-13.952%	2,729	9,155	+83.679%
2026-02-20	21.2600	22.0000	20.6600	21.8600	+11.930%	2,509	10,327	+58.051%
2026-02-19	19.4600	19.5300	19.3900	19.5300	-7.133%	2,508	8,567	+76.907%
2026-02-18	19.8300	21.6500	19.8300	21.0300	+8.907%	2,526	9,824	+64.289%
2026-02-17	17.8300	20.1100	17.7700	19.3100	-8.353%	2,517	7,836	+78.923%
2026-02-13	19.7100	21.0900	19.6800	21.0700	+6.576%	46	8,213	+63.977%
2026-02-12	24.2200	24.2200	19.6600	19.7700	-18.103%	2,543	8,213	+74.760%
2026-02-11	25.9400	25.9400	23.9700	24.1400	+0.208%	4	7,184	+43.123%
2026-02-10	25.9400	25.9400	24.0800	24.0900	-4.024%	136	7,183	+43.421%
2026-02-09	23.2100	25.6500	23.2100	25.1000	+6.491%	2,230	7,051	+37.649%
2026-02-06	21.5800	24.3200	21.4200	23.5700	+23.210%	2,037	8,873	+46.585%
2026-02-05	20.3600	20.3600	19.0200	19.1300	-11.924%	348	6,875	+80.606%
2026-02-04	23.3400	23.3400	21.2300	21.7200	-0.504%	15	6,820	+59.070%
2026-02-03	26.6500	26.6500	21.8300	21.8300	-18.817%	2,730	6,813	+58.268%
2026-02-02	25.9400	26.9100	25.9400	26.8900	+11.346%	10	4,398	+28.486%
2026-01-30	25.7600	25.7700	24.1500	24.1500	-6.757%	12	4,403	+43.064%
2026-01-29	23.8600	25.9200	23.0700	25.9000	-0.423%	245	4,412	+33.398%
2026-01-28	28.0900	28.0900	26.0100	26.0100	-4.375%	219	4,146	+32.834%
2026-01-27	25.8800	27.3100	25.8800	27.2000	+7.087%	630	3,948	+27.022%
2026-01-26	24.4000	25.6600	24.4000	25.4000	+7.309%	79	3,623	+36.024%
2026-01-23	23.2300	24.1500	23.2300	23.6700	-2.432%	22	3,623	+45.965%
2026-01-22	24.3500	24.3500	24.2600	24.2600	+8.449%	2	3,606	+42.415%
2026-01-21	20.0800	23.7700	20.0800	22.3700	+11.349%	871	3,607	+54.448%
2026-01-20	21.6400	22.6600	19.7900	20.0900	-22.102%	354	5,368	+71.976%
2026-01-16	25.7900	26.2800	25.7900	25.7900	-1.602%	18	2,899	+33.967%
2026-01-15	26.9600	27.6900	26.2100	26.2100	+6.631%	88	2,899	+31.820%
2026-01-14	25.7000	25.7000	24.5800	24.5800	-6.894%	16	2,833	+40.561%
2026-01-13	26.6500	27.0700	26.4000	26.4000	-5.274%	15	2,833	+30.871%
2026-01-12	27.0800	27.8700	27.0700	27.8700	+0.144%	216	2,828	+23.968%
2026-01-09	26.9800	27.8300	26.8300	27.8300	+11.231%	19	2,713	+24.147%
2026-01-08	25.0000	25.8400	25.0000	25.0200	-2.608%	33	2,702	+38.090%
2026-01-07	26.8700	27.6500	25.6900	25.6900	-4.070%	69	2,721	+34.488%
2026-01-06	24.8500	26.8700	24.8500	26.7800	+8.027%	66	2,761	+29.014%
2026-01-05	24.3300	24.7900	24.3300	24.7900	+12.784%	2	2,712	+39.371%
2026-01-02	22.4700	22.4700	21.2700	21.9800	-7.101%	208	2,712	+57.188%
2025-12-31	23.6600	23.6600	23.6600	23.6600	-4.558%	2	2,778	+46.027%
2025-12-30	24.4400	24.7900	24.4400	24.7900	-1.077%	37	2,778	+39.371%
2025-12-29	24.8100	25.2700	24.6000	25.0600	-4.205%	315	2,808	+37.869%
2025-12-26	26.5900	26.5900	26.1600	26.1600	-0.984%	113	2,617	+32.072%
2025-12-24	26.1100	26.8500	26.1100	26.4200	+4.016%	170	2,583	+30.772%
2025-12-23	23.6500	25.4000	23.6500	25.4000	+6.812%	506	2,583	+36.024%
2025-12-22	23.4800	24.0100	23.2400	23.7800	+5.548%	114	2,447	+45.290%
2025-12-19	22.4200	22.7000	22.3000	22.5300	+2.830%	299	2,453	+53.351%
2025-12-18	21.3000	21.9100	21.2800	21.9100	+8.358%	102	2,260	+57.691%
2025-12-17	22.3300	22.3300	20.0300	20.2200	-12.240%	109	2,214	+70.870%
2025-12-16	23.1100	23.5000	21.1800	23.0400	-3.112%	315	2,255	+49.957%
2025-12-15	25.4300	25.4300	23.6600	23.7800	-3.373%	124	2,357	+45.290%
2025-12-12	26.5300	26.5300	24.6000	24.6100	-9.853%	43	2,340	+40.390%
2025-12-11	26.8000	27.3000	26.8000	27.3000	-4.545%	2	2,335	+26.557%
2025-12-10	26.4000	28.7300	26.4000	28.6000	+4.380%	196	2,334	+20.804%
2025-12-09	27.4000	27.4000	27.4000	27.4000	+1.294%	1	2,299	+26.095%
2025-12-08	27.2500	27.2500	27.0500	27.0500	-3.565%	2	2,299	+27.726%
2025-12-05	28.0000	28.4000	28.0000	28.0500	+2.372%	7	2,297	+23.173%
2025-12-04	27.9400	28.0000	27.0000	27.4000	-1.047%	19	2,296	+26.095%
2025-12-03	26.2000	27.6900	26.2000	27.6900	+3.052%	15	2,285	+24.774%
2025-12-02	27.1000	27.4900	26.0800	26.8700	+2.557%	17	2,286	+28.582%
2025-12-01	26.2200	27.0000	26.2000	26.2000	-4.380%	16	2,290	+31.870%
2025-11-26	26.5800	27.4000	26.5800	27.4000	+13.458%	6	2,288	+26.095%
2025-11-25	23.0000	24.6700	23.0000	24.1500	+5.505%	6	2,288	+43.064%
2025-11-24	22.8900	22.8900	22.8900	22.8900	+1.194%	1	2,292	+50.939%
2025-11-21	18.6000	22.6200	18.6000	22.6200	-13.796%	9	2,293	+52.741%
2025-11-20	25.3000	26.2400	25.3000	26.2400	+17.091%	2	2,294	+31.669%
2025-11-19	22.5100	22.5100	22.4100	22.4100	-1.364%	2	2,295	+54.172%
2025-11-18	21.4700	22.7200	20.3300	22.7200	-12.481%	33	2,296	+52.069%
2025-11-14	23.9100	26.6400	23.9100	25.9600	-2.699%	17	2,273	+33.089%
2025-11-13	28.9600	28.9600	26.0000	26.6800	-13.991%	523	2,261	+29.498%
2025-11-12	30.9800	31.0200	30.8400	31.0200	+1.339%	5	2,238	+11.380%
2025-11-11	28.5500	30.6100	28.5500	30.6100	+2.375%	14	2,233	+12.872%
2025-11-10	28.2500	30.0100	26.9000	29.9000	+31.371%	24	2,220	+15.552%
2025-11-07	23.4300	23.4300	22.5200	22.7600	-13.130%	10	2,220	+51.801%
2025-11-06	26.6000	26.6000	25.0400	26.2000	-11.096%	110	2,219	+31.870%
2025-11-05	29.4700	29.4700	29.4700	29.4700	+3.006%	3	2,136	+17.238%
2025-11-04	29.0900	30.1900	28.6100	28.6100	-10.789%	31	2,136	+20.762%
2025-11-03	31.9800	32.3600	31.9800	32.0700	+2.297%	5	2,114	+7.733%
2025-10-31	31.9900	32.3700	31.3500	31.3500	+0.481%	7	2,114	+10.207%
2025-10-30	30.8700	32.5800	30.8700	31.2000	-3.106%	75	2,108	+10.737%
2025-10-29	34.2100	34.3000	32.2000	32.2000	-4.138%	30	2,049	+7.298%
2025-10-28	32.0200	33.5900	31.6500	33.5900	+9.915%	103	2,075	+2.858%
2025-10-27	29.1500	30.5600	29.1500	30.5600	+12.560%	12	1,980	+13.056%
2025-10-24	26.4000	27.2200	26.4000	27.1500	+18.818%	8	1,980	+27.256%
2025-10-22	22.7200	22.8500	22.7200	22.8500	-7.265%	2	1,983	+51.204%
2025-10-21	24.8000	24.8200	24.6400	24.6400	+0.081%	9	1,984	+40.219%
2025-10-20	24.6200	24.6200	24.6200	24.6200	+9.471%	1	1,992	+40.333%
2025-10-17	22.7900	22.7900	22.4900	22.4900	-5.025%	8	1,992	+53.624%
2025-10-15	23.6800	23.6800	23.6800	23.6800	+18.400%	2	1,985	+45.904%
2025-10-14	20.0000	20.0000	20.0000	20.0000	-11.622%	1	1,986	+72.750%
2025-10-13	21.8500	22.7500	21.8500	22.6300	+14.640%	7	1,986	+52.673%
2025-10-10	26.7000	26.7000	19.7400	19.7400	-24.599%	8	1,983	+75.025%
2025-10-09	26.1800	26.1800	26.1800	26.1800	-1.468%	1	1,979	+31.971%
2025-10-08	26.5800	26.5800	26.5700	26.5700	+7.964%	13	1,978	+30.034%
2025-10-07	24.6100	24.6100	24.6100	24.6100	-5.455%	1	1,966	+40.390%
2025-10-06	25.9000	26.0300	25.9000	26.0300	+3.912%	34	1,966	+32.731%
2025-10-03	25.3100	26.0000	24.8700	25.0500	+1.912%	63	1,966	+37.924%
2025-10-02	23.7200	24.6800	23.7200	24.5800	+2.034%	22	1,931	+40.561%
2025-10-01	22.2900	24.1200	22.2900	24.0900	+4.648%	44	1,937	+43.421%
2025-09-30	21.5200	23.0200	21.4700	23.0200	+5.306%	46	1,944	+50.087%
2025-09-29	22.1000	22.1300	21.8600	21.8600	+4.046%	88	1,912	+58.051%
2025-09-26	21.1100	21.2900	21.0100	21.0100	+5.050%	3	1,883	+64.446%
2025-09-25	19.6400	20.0000	19.6400	20.0000	-7.961%	3	1,883	+72.750%
2025-09-24	22.0400	22.1800	21.7300	21.7300	-4.943%	25	1,881	+58.997%
2025-09-23	24.2600	24.2600	22.6300	22.8600	-5.342%	4	1,864	+51.137%
2025-09-22	23.1500	24.1500	23.1500	24.1500	+7.909%	11	1,860	+43.064%
2025-09-19	21.4200	22.3800	21.4200	22.3800	+7.855%	66	1,860	+54.379%
2025-09-18	21.2200	21.3700	20.4100	20.7500	+8.073%	10	1,859	+66.506%
2025-09-17	19.4900	19.4900	19.2000	19.2000	-3.421%	3	1,856	+79.948%
2025-09-16	19.8500	19.8800	19.8500	19.8800	+0.151%	5	1,856	+73.793%
2025-09-15	19.0800	19.8600	19.0800	19.8500	+8.233%	1,017	1,858	+74.055%
2025-09-12	18.4300	18.4900	18.3400	18.3400	-0.434%	156	1,850	+88.386%
2025-09-11	18.1300	18.4200	18.1100	18.4200	+16.215%	97	1,696	+87.568%
2025-09-10	16.3900	16.5200	15.8500	15.8500	+2.258%	51	1,603	+117.981%
2025-09-09	15.0500	15.5000	15.0500	15.5000	+5.156%	3	1,554	+122.903%
2025-09-08	14.8400	15.1300	14.7400	14.7400	+2.933%	4	1,553	+134.396%
2025-09-05	15.9400	16.0200	13.9500	14.3200	-5.416%	1,107	1,553	+141.271%
2025-09-04	13.7900	15.1400	13.7900	15.1400	+16.372%	33	1,104	+128.203%
2025-09-03	13.0100	13.0100	13.0100	13.0100	+9.604%	5	1,102	+165.565%
2025-09-02	11.8700	11.8700	11.8600	11.8700	-16.408%	1,000	1,097	+191.070%
2025-08-29	15.0000	15.0000	14.2000	14.2000	-10.354%	46	1,544	+143.310%
2025-08-28	15.5300	15.8400	15.5200	15.8400	+2.724%	1,015	1,544	+118.119%
2025-08-27	15.0600	15.4200	14.9800	15.4200	+5.761%	36	566	+124.060%
2025-08-26	13.9100	14.6400	13.8600	14.5800	+1.674%	35	560	+136.968%
2025-08-25	14.3400	14.5300	14.3400	14.3400	-2.116%	59	527	+140.934%
2025-08-22	14.8700	14.9200	14.6500	14.6500	+14.992%	111	469	+135.836%
2025-08-21	12.7500	12.7500	12.7400	12.7400	-2.970%	8	418	+171.193%
2025-08-20	13.4900	13.4900	12.4700	13.1300	-2.015%	1,021	415	+163.138%
2025-08-19	14.4600	14.4600	13.4000	13.4000	-9.459%	163	1,281	+157.836%
2025-08-18	14.9800	14.9800	14.7400	14.8000	-5.672%	16	1,259	+133.446%
2025-08-14	15.4800	15.6900	15.4800	15.6900	+3.156%	6	1,248	+120.204%
2025-08-13	15.4800	15.7600	15.1000	15.2100	+3.681%	1,005	1,244	+127.153%
2025-08-12	14.3000	14.6700	14.3000	14.6700	+15.240%	20	250	+135.515%
2025-08-11	12.9800	12.9800	12.7300	12.7300	-3.046%	18	232	+171.406%
2025-08-08	12.8700	13.4100	12.8700	13.1300	+17.128%	4	217	+163.138%
2025-08-05	11.2100	11.2100	11.2100	11.2100	-2.437%	6	216	+208.207%
2025-08-04	11.4900	11.4900	11.4900	11.4900	+14.556%	36	210	+200.696%
2025-08-01	10.2300	10.5600	10.0300	10.0300	-23.784%	8	174	+244.467%
2025-07-31	13.0500	13.1600	13.0500	13.1600	+0.843%	4	170	+162.538%
2025-07-30	13.8200	13.8200	13.0500	13.0500	-3.333%	23	166	+164.751%
2025-07-29	13.5000	13.5000	13.5000	13.5000	-3.087%	9	146	+155.926%
2025-07-28	14.5400	14.5400	13.9300	13.9300	-4.850%	5	145	+148.026%
2025-07-25	14.7000	14.7000	14.6400	14.6400	+2.593%	3	144	+135.997%
2025-07-24	14.2700	14.2700	14.2700	14.2700	+1.134%	1	141	+142.116%
2025-07-23	13.7500	14.1100	13.7500	14.1100	+7.382%	4	142	+144.862%
2025-07-21	13.1400	13.1400	13.1400	13.1400	+6.311%	1	139	+162.938%
2025-07-18	12.6700	12.6700	12.3600	12.3600	+6.003%	2	139	+179.531%
2025-07-16	11.6600	11.6600	11.6600	11.6600	-2.427%	3	139	+196.312%
2025-07-14	11.8600	11.9500	11.8600	11.9500	+0.252%	10	136	+189.121%
2025-07-11	11.9200	11.9200	11.9200	11.9200	+4.105%	1	137	+189.849%
2025-07-09	11.4500	11.4500	11.4500	11.4500	+2.599%	1	136	+201.747%
2025-07-08	11.1600	11.1600	11.1600	11.1600	-0.535%	31	135	+209.588%
2025-07-07	12.0000	12.0000	11.2200	11.2200	-11.931%	29	125	+207.932%
2025-07-03	12.7400	12.7400	12.7400	12.7400	+17.311%	31	105	+171.193%
2025-07-02	10.8600	10.8600	10.8600	10.8600	+3.626%	5	105	+218.140%
2025-07-01	10.0000	10.4800	10.0000	10.4800	+18.018%	36	105	+229.676%
2025-06-27	8.8800	8.8800	8.8800	8.8800	+2.186%	15	70	+289.077%
2025-06-26	8.6600	8.6900	8.6600	8.6900	+15.867%	38	55	+297.583%
2025-06-25	7.7500	7.7500	7.5000	7.5000	0.000%	20	20	+360.667%

.dark-mode .f8cPhN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f8cPhN{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C725SPY Sep 18 2026 725.00 Call (SPY260918C00725000)option OPRA

SPY20260918C725
SPY Sep 18 2026 725.00 Call (SPY260918C00725000)
option OPRA