Dark

SPY20260918C730
SPY Sep 18 2026 730.00 Call (SPY260918C00730000)
option OPRA

EOD

Sep 10, 2026

29.64-17.529%(-6.30)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	30.0700	31.0200	29.0000	29.6400	-17.529%	34	29,971	0.000%
2026-09-09	33.6400	35.9400	32.8600	35.9400	-5.867%	21	29,988	-17.529%
2026-09-08	38.2300	38.8600	38.0000	38.1800	-6.764%	19	30,003	-22.368%
2026-09-04	44.3000	45.0600	40.5000	40.9500	-6.953%	114	30,016	-27.619%
2026-09-03	40.6100	44.8300	40.6100	44.0100	+19.853%	96	30,016	-32.652%
2026-09-02	37.9000	38.0400	36.7100	36.7200	+7.463%	11	30,022	-19.281%
2026-09-01	35.1200	36.9000	33.7300	34.1700	-11.637%	38	30,022	-13.257%
2026-08-31	38.6800	38.7200	38.1200	38.6700	-7.885%	4	30,034	-23.351%
2026-08-28	45.1000	47.3900	41.7700	41.9800	-2.327%	41	30,033	-29.395%
2026-08-27	41.9900	44.9800	41.9900	42.9800	+5.966%	22	30,040	-31.038%
2026-08-26	38.9900	40.5600	38.0000	40.5600	+5.598%	22	30,046	-26.923%
2026-08-25	39.8500	40.3000	38.4100	38.4100	+1.106%	36	30,054	-22.833%
2026-08-24	37.7700	38.6900	37.7700	37.9900	-5.498%	25	30,066	-21.979%
2026-08-21	40.5900	41.0400	39.0400	40.2000	+4.906%	30	30,075	-26.269%
2026-08-20	41.2800	42.1200	38.0300	38.3200	-12.631%	101	30,065	-22.651%
2026-08-19	45.0000	46.6300	43.8600	43.8600	+1.130%	133	30,080	-32.421%
2026-08-18	44.3300	44.3900	43.3700	43.3700	-9.268%	5	30,018	-31.658%
2026-08-17	50.0500	50.0600	47.8000	47.8000	-6.568%	208	30,014	-37.992%
2026-08-14	52.8700	53.2300	51.1600	51.1600	-4.177%	16	30,191	-42.064%
2026-08-13	50.2500	54.2500	50.2500	53.3900	+11.252%	50	30,202	-44.484%
2026-08-12	48.7500	49.0100	46.9800	47.9900	+0.167%	7	30,208	-38.237%
2026-08-11	48.4300	49.5500	45.8800	47.9100	-2.642%	28	30,216	-38.134%
2026-08-10	48.9600	50.2000	48.9600	49.2100	-0.485%	23	30,207	-39.768%
2026-08-07	47.8300	49.9900	47.3300	49.4500	+9.137%	322	30,226	-40.061%
2026-08-06	47.4100	48.8300	45.3100	45.3100	-4.611%	189	30,215	-34.584%
2026-08-05	53.5000	53.5000	47.5000	47.5000	-4.503%	18	30,247	-37.600%
2026-08-04	40.0000	50.4300	40.0000	49.7400	+33.962%	196	30,243	-40.410%
2026-08-03	32.5100	37.9500	32.0000	37.1300	+23.932%	222	30,361	-20.172%
2026-07-31	28.6700	30.5200	24.0400	29.9600	+9.623%	240	30,362	-1.068%
2026-07-30	22.7300	27.3700	22.2600	27.3300	+41.460%	353	30,349	+8.452%
2026-07-29	26.0300	26.8000	18.8000	19.3200	-27.857%	641	30,399	+53.416%
2026-07-28	24.1200	27.4700	24.1200	26.7800	+2.605%	54	30,444	+10.680%
2026-07-27	29.3000	29.9200	24.3600	26.1000	+1.953%	71	30,458	+13.563%
2026-07-24	26.6500	29.0500	25.5200	25.6000	-5.185%	170	30,463	+15.781%
2026-07-23	27.3000	29.2200	25.1900	27.0000	-17.406%	418	30,474	+9.778%
2026-07-22	32.3800	34.2200	32.0000	32.6900	-1.059%	208	30,383	-9.330%
2026-07-21	30.7300	33.4000	30.6600	33.0400	+10.650%	211	30,390	-10.291%
2026-07-20	33.2600	33.8900	29.2700	29.8600	-2.609%	176	30,388	-0.737%
2026-07-17	29.7500	33.5500	29.7500	30.6600	-12.400%	83	30,398	-3.327%
2026-07-16	37.4700	38.2800	35.0000	35.0000	-9.209%	192	30,374	-15.314%
2026-07-15	39.2000	39.4400	35.9700	38.5500	+2.937%	176	30,371	-23.113%
2026-07-14	36.5600	38.4000	34.8900	37.4500	+6.332%	124	30,369	-20.854%
2026-07-13	37.9600	38.9700	35.0400	35.2200	-11.950%	163	30,378	-15.843%
2026-07-10	38.2000	40.0500	37.2400	40.0000	+6.980%	89	30,385	-25.900%
2026-07-09	35.8500	37.8500	34.1800	37.3900	+13.544%	28	30,377	-20.727%
2026-07-08	32.4400	33.3100	30.0900	32.9300	-5.645%	88	30,363	-9.991%
2026-07-07	37.1300	37.1300	33.9500	34.9000	-8.447%	89	30,340	-15.072%
2026-07-06	36.2300	38.6300	36.2300	38.1200	+12.151%	157	30,335	-22.246%
2026-07-02	37.4600	38.6500	31.0000	33.9900	-4.630%	371	30,436	-12.798%
2026-07-01	33.4900	37.5300	33.2000	35.6400	-0.724%	404	30,436	-16.835%
2026-06-30	33.2600	37.0000	32.9000	35.9000	+9.887%	227	30,480	-17.437%
2026-06-29	30.5000	33.0200	28.0000	32.6700	+19.539%	218	30,518	-9.275%
2026-06-26	26.8700	30.3500	26.2400	27.3300	-8.839%	2,735	30,549	+8.452%
2026-06-25	32.0000	32.1700	27.7500	29.9800	-4.187%	530	30,292	-1.134%
2026-06-24	31.0200	33.7000	28.6000	31.2900	+1.262%	409	30,200	-5.273%
2026-06-23	30.4700	34.0100	30.4600	30.9000	-15.342%	285	30,198	-4.078%
2026-06-22	40.7500	40.7500	36.5000	36.5000	-7.454%	146	30,076	-18.795%
2026-06-18	38.3900	40.0000	37.7300	39.4400	+12.237%	114	29,937	-24.848%
2026-06-17	40.7400	41.0800	33.8300	35.1400	-13.192%	68	29,937	-15.652%
2026-06-16	44.0600	44.0600	40.4800	40.4800	-7.580%	74	29,937	-26.779%
2026-06-15	40.0000	45.8000	40.0000	43.8000	+22.278%	193	29,940	-32.329%
2026-06-12	35.7500	38.0000	32.8000	35.8200	+3.676%	252	29,940	-17.253%
2026-06-11	28.9900	35.5000	27.3700	34.5500	+27.963%	808	29,940	-14.211%
2026-06-10	31.1200	35.0100	27.0000	27.0000	-19.403%	521	30,014	+9.778%
2026-06-09	37.7400	40.0000	26.6200	33.5000	-5.099%	907	29,978	-11.522%
2026-06-08	38.1700	39.0100	34.7800	35.3000	+5.815%	103	29,940	-16.034%
2026-06-05	44.0000	44.0000	33.3600	33.3600	-32.250%	182	29,948	-11.151%
2026-06-04	45.2200	49.2400	44.9800	49.2400	+4.766%	43	29,889	-39.805%
2026-06-03	47.3100	48.0600	46.6000	47.0000	-6.206%	69	29,866	-36.936%
2026-06-02	48.7500	51.1600	48.7500	50.1100	-0.239%	59	29,875	-40.850%
2026-06-01	47.6700	50.6400	47.1000	50.2300	+5.150%	99	29,876	-40.991%
2026-05-29	48.2000	48.7300	46.5000	47.7700	+1.229%	159	29,892	-37.953%
2026-05-28	44.0300	47.4000	44.0300	47.1900	+5.783%	84	29,820	-37.190%
2026-05-27	44.1700	44.6100	43.2700	44.6100	-0.579%	10	29,830	-33.557%
2026-05-26	44.5200	46.0000	43.5000	44.8700	+4.885%	57	29,829	-33.943%
2026-05-22	42.2100	43.2500	41.8300	42.7800	+7.218%	21	29,822	-30.715%
2026-05-21	37.5000	41.2400	36.5700	39.9000	+1.295%	259	29,822	-25.714%
2026-05-20	36.0000	39.5400	34.6000	39.3900	+14.873%	512	29,822	-24.752%
2026-05-19	35.4000	37.2200	33.1900	34.2900	-8.973%	744	29,925	-13.561%
2026-05-18	39.0800	39.3000	35.0000	37.6700	-5.849%	498	29,925	-21.317%
2026-05-15	41.7000	42.1100	39.2000	40.0100	-12.832%	58	29,925	-25.919%
2026-05-14	44.0000	47.4000	42.9100	45.9000	+6.943%	72	29,857	-35.425%
2026-05-13	38.5200	42.9600	37.4500	42.9200	+9.714%	115	29,886	-30.941%
2026-05-12	38.2800	39.3200	35.0000	39.1200	-2.444%	149	29,886	-24.233%
2026-05-11	38.6000	41.4700	38.6000	40.1000	+4.102%	204	29,886	-26.085%
2026-05-08	36.8800	39.0100	36.8800	38.5200	+9.184%	160	29,962	-23.053%
2026-05-07	36.6900	37.7700	33.8200	35.2800	-3.869%	152	29,964	-15.986%
2026-05-06	32.3000	36.7000	32.3000	36.7000	+19.661%	333	30,058	-19.237%
2026-05-05	28.3600	30.6700	28.3600	30.6700	+15.998%	781	30,090	-3.358%
2026-05-04	27.7100	28.3700	25.7500	26.4400	-7.065%	220	30,097	+12.103%
2026-05-01	28.5300	30.1500	28.2500	28.4500	+4.943%	7,265	35,379	+4.183%
2026-04-30	24.9400	27.4800	23.0000	27.1100	+23.227%	5,471	35,379	+9.332%
2026-04-29	22.9200	24.2100	22.0000	22.0000	-7.173%	688	35,654	+34.727%
2026-04-28	24.1500	24.7200	22.9200	23.7000	-8.459%	514	35,172	+25.063%
2026-04-27	25.7500	26.2800	25.0000	25.8900	+0.116%	1,402	35,376	+14.484%
2026-04-24	23.8400	26.0000	23.2000	25.8600	+14.933%	723	34,568	+14.617%
2026-04-23	23.5600	24.7000	21.0000	22.5000	-6.523%	282	34,469	+31.733%
2026-04-22	22.9900	24.1400	22.6800	24.0700	+5.109%	253	34,418	+23.141%
2026-04-21	23.7600	24.5200	20.8800	22.9000	-1.123%	694	34,191	+29.432%
2026-04-20	23.0000	23.7000	22.4800	23.1600	-2.402%	1,065	34,191	+27.979%
2026-04-17	21.2600	24.8300	21.2500	23.7300	+23.981%	806	34,068	+24.905%
2026-04-16	19.0100	20.3500	18.5100	19.1400	+2.903%	1,613	33,656	+54.859%
2026-04-15	15.8900	18.6000	15.8900	18.6000	+21.648%	3,397	32,939	+59.355%
2026-04-14	12.7900	15.5100	12.5400	15.2900	+25.844%	480	30,710	+93.852%
2026-04-13	10.0500	12.1500	9.8300	12.1500	+17.165%	199	30,536	+143.951%
2026-04-10	10.9400	11.0800	10.3000	10.3700	-1.050%	109	30,602	+185.824%
2026-04-09	9.6500	10.9200	9.3400	10.4800	+5.539%	256	30,611	+182.824%
2026-04-08	10.0600	10.1700	9.3900	9.9300	+41.051%	886	30,532	+198.489%
2026-04-07	6.1700	7.0400	5.9500	7.0400	+5.865%	46	30,985	+321.023%
2026-04-06	6.6500	6.7500	6.2300	6.6500	+2.782%	143	30,982	+345.714%
2026-04-02	5.5600	6.8800	5.2800	6.4700	-3.288%	153	30,988	+358.114%
2026-04-01	6.9600	7.1300	6.6500	6.6900	+7.903%	160	30,988	+343.049%
2026-03-31	4.7500	6.2000	4.7500	6.2000	+48.325%	858	30,938	+378.065%
2026-03-30	5.1500	5.1500	4.0400	4.1800	-9.524%	193	30,610	+609.091%
2026-03-27	5.6700	5.6700	4.6200	4.6200	-22.483%	853	30,677	+541.558%
2026-03-26	7.1500	7.5200	5.9600	5.9600	-27.317%	503	30,882	+397.315%
2026-03-25	7.9800	8.3900	7.9500	8.2000	+6.080%	76	31,251	+261.463%
2026-03-24	7.5500	8.1800	7.4800	7.7300	-6.416%	43	31,249	+283.441%
2026-03-23	8.5000	9.3900	8.2600	8.2600	+7.412%	190	31,220	+258.838%
2026-03-20	8.6200	8.6200	7.0600	7.6900	-17.312%	487	31,320	+285.436%
2026-03-19	8.9900	9.3000	8.1600	9.3000	-0.215%	1,026	31,441	+218.710%
2026-03-18	10.9200	11.1700	9.3200	9.3200	-18.102%	1,465	31,657	+218.026%
2026-03-17	12.4700	12.5500	11.3800	11.3800	-0.957%	815	30,936	+160.457%
2026-03-16	11.7100	12.1000	11.4000	11.4900	+5.027%	17,347	30,381	+157.963%
2026-03-13	12.4300	12.6300	10.9400	10.9400	-9.512%	130	37,928	+170.932%
2026-03-12	12.7500	12.8700	12.0000	12.0900	-14.859%	89	37,876	+145.161%
2026-03-11	14.1000	14.2100	13.9000	14.2000	-5.333%	22	37,839	+108.732%
2026-03-10	13.9600	15.6800	13.9600	15.0000	+2.810%	131	37,822	+97.600%
2026-03-09	12.1000	14.8900	11.8600	14.5900	+2.746%	84	37,831	+103.153%
2026-03-06	14.0800	14.4800	13.4400	14.2000	-8.974%	284	38,759	+108.732%
2026-03-05	16.3800	16.3800	14.3900	15.6000	-7.308%	782	38,786	+90.000%
2026-03-04	16.3000	17.1600	15.4900	16.8300	+8.791%	140	38,772	+76.114%
2026-03-03	14.5300	15.8800	13.5000	15.4700	-12.648%	884	38,823	+91.597%
2026-03-02	15.4000	18.2800	15.4000	17.7100	+2.370%	140	38,593	+67.363%
2026-02-27	16.7000	17.3700	16.5000	17.3000	-6.839%	468	38,627	+71.329%
2026-02-26	20.1200	20.1200	17.3500	18.5700	-10.116%	20,664	38,565	+59.612%
2026-02-25	19.9800	20.7100	19.6100	20.6600	+9.139%	217	46,522	+43.466%
2026-02-24	16.6000	18.9300	16.6000	18.9300	+11.616%	228	46,522	+56.577%
2026-02-23	18.9200	18.9300	16.7000	16.9600	-7.826%	181	46,554	+74.764%
2026-02-20	18.2000	18.4000	18.1500	18.4000	+6.236%	360	46,544	+61.087%
2026-02-19	17.2800	17.3200	17.2200	17.3200	-6.277%	5	46,424	+71.132%
2026-02-18	19.2000	19.3400	17.8100	18.4800	+8.070%	431	46,428	+60.390%
2026-02-17	17.0000	17.8500	15.4700	17.1000	+0.707%	428	46,283	+73.333%
2026-02-13	17.6400	18.7100	16.9800	16.9800	-4.660%	11	46,136	+74.558%
2026-02-12	21.5200	21.5200	17.4200	17.8100	-17.926%	32	46,136	+66.423%
2026-02-11	23.6300	23.6300	21.4000	21.7000	-0.230%	3,234	46,144	+36.590%
2026-02-10	23.1900	23.2900	21.5800	21.7500	-4.016%	414	47,551	+36.276%
2026-02-09	20.3400	23.2000	20.3400	22.6600	+4.232%	170	47,636	+30.803%
2026-02-06	18.7100	21.7400	18.5000	21.7400	+30.180%	197	47,723	+36.339%
2026-02-05	18.0000	18.1800	16.7000	16.7000	-16.915%	467	47,755	+77.485%
2026-02-04	20.3900	20.6500	18.9700	20.1000	-5.634%	13	48,157	+47.463%
2026-02-03	22.1800	22.1800	19.6500	21.3000	-12.418%	21	48,149	+39.155%
2026-02-02	21.9100	24.3200	21.9100	24.3200	+8.475%	30	48,132	+21.875%
2026-01-30	23.2000	23.2600	21.4400	22.4200	-5.600%	238	48,158	+32.203%
2026-01-29	22.4000	24.0000	20.6100	23.7500	-2.863%	709	47,925	+24.800%
2026-01-28	25.4000	25.4000	24.3800	24.4500	-1.252%	28	47,709	+21.227%
2026-01-27	23.9600	24.7800	23.9600	24.7600	+7.047%	392	47,701	+19.709%
2026-01-26	21.8400	23.2800	21.8400	23.1300	+8.084%	75	47,864	+28.145%
2026-01-23	20.9500	21.5400	20.7400	21.4000	+0.706%	232	47,796	+38.505%
2026-01-22	21.7600	22.1000	20.8500	21.2500	+2.955%	154	47,601	+39.482%
2026-01-21	18.3000	20.6400	17.7900	20.6400	+18.010%	23	47,647	+43.605%
2026-01-20	19.6000	20.1600	17.4900	17.4900	-25.606%	48	47,641	+69.468%
2026-01-16	23.0000	23.8900	23.0000	23.5100	-0.381%	42	47,613	+26.074%
2026-01-15	24.4900	25.0400	23.6000	23.6000	+4.610%	424	47,613	+25.593%
2026-01-14	22.6300	23.2600	21.5800	22.5600	-6.000%	486	47,913	+31.383%
2026-01-13	24.3200	25.1000	24.0000	24.0000	-5.138%	178	47,487	+23.500%
2026-01-12	23.3800	25.4700	23.3800	25.3000	+2.222%	565	47,614	+17.154%
2026-01-09	23.9000	25.2300	23.5700	24.7500	+7.004%	28	48,148	+19.758%
2026-01-08	23.1200	23.2400	22.7100	23.1300	-1.069%	198	48,145	+28.145%
2026-01-07	24.4000	25.2500	23.3800	23.3800	-2.583%	413	48,153	+26.775%
2026-01-06	23.5600	24.0000	22.9100	24.0000	+7.672%	297	48,271	+23.500%
2026-01-05	21.9400	22.8000	21.9400	22.2900	+10.896%	635	48,389	+32.974%
2026-01-02	20.9900	21.5400	19.2500	20.1000	+0.500%	192	47,983	+47.463%
2025-12-31	21.8600	21.8600	20.0000	20.0000	-11.426%	36	47,876	+48.200%
2025-12-30	22.3400	22.5800	22.0800	22.5800	+0.669%	48	47,876	+31.267%
2025-12-29	22.5600	22.8200	22.1700	22.4300	-5.399%	288	47,907	+32.144%
2025-12-26	24.3200	24.3200	23.7100	23.7100	-1.659%	17	47,622	+25.011%
2025-12-24	23.9600	24.1100	23.9600	24.1100	+5.146%	3	47,611	+22.937%
2025-12-23	21.3700	23.0200	21.3300	22.9300	+6.602%	430	47,611	+29.263%
2025-12-22	21.3800	21.7200	21.1200	21.5100	+6.117%	140	47,249	+37.796%
2025-12-19	19.6000	20.6800	19.6000	20.2700	+6.070%	416	47,168	+46.226%
2025-12-18	19.5600	19.5700	18.3600	19.1100	+9.701%	205	47,090	+55.102%
2025-12-17	20.1300	20.1300	17.4200	17.4200	-12.682%	298	47,288	+70.149%
2025-12-16	21.0000	21.0000	19.9200	19.9500	-6.382%	5	47,580	+48.571%
2025-12-15	22.8100	22.8100	21.3100	21.3100	-4.311%	335	47,583	+39.090%
2025-12-12	23.9300	24.1800	22.0500	22.2700	-14.576%	140	47,389	+33.094%
2025-12-11	24.7800	26.1100	23.6200	26.0700	+0.077%	451	47,447	+13.694%
2025-12-10	24.2400	26.0500	23.8800	26.0500	+5.125%	436	47,200	+13.781%
2025-12-09	24.8400	25.2500	24.7700	24.7800	+2.101%	231	46,771	+19.613%
2025-12-08	25.2400	25.3100	24.0000	24.2700	-5.857%	58	46,677	+22.126%
2025-12-05	26.7300	26.7300	25.7500	25.7800	+1.817%	6	46,710	+14.973%
2025-12-04	25.0300	25.3600	25.0300	25.3200	+0.198%	5	46,710	+17.062%
2025-12-03	24.9100	25.2700	24.9100	25.2700	+2.807%	3	46,710	+17.293%
2025-12-02	24.9700	24.9700	23.8400	24.5800	+3.191%	162	46,709	+20.586%
2025-12-01	23.8100	24.9700	23.8100	23.8200	-6.989%	24	46,710	+24.433%
2025-11-28	24.9300	25.6200	24.9300	25.6100	+1.829%	15	46,691	+15.736%
2025-11-26	23.5900	25.4200	23.5900	25.1500	+9.111%	7	46,703	+17.853%
2025-11-25	22.4800	23.0500	22.0100	23.0500	+9.449%	5	46,703	+28.590%
2025-11-24	20.7500	21.3400	20.7500	21.0600	+7.834%	3	46,702	+40.741%
2025-11-21	17.1000	19.5400	16.9300	19.5300	+14.545%	11	46,701	+51.767%
2025-11-20	24.1300	24.1300	17.0500	17.0500	-15.552%	70	46,693	+73.842%
2025-11-19	21.6800	21.6800	19.7000	20.1900	-3.165%	31	46,682	+46.805%
2025-11-18	20.4100	20.8500	19.0000	20.8500	+2.056%	85	46,674	+42.158%
2025-11-17	22.6500	23.9000	20.4300	20.4300	-16.680%	12	46,751	+45.081%
2025-11-14	21.6700	25.0700	21.0000	24.5200	+1.743%	27	46,756	+20.881%
2025-11-13	26.6200	26.6200	24.0100	24.1000	-16.868%	199	46,732	+22.988%
2025-11-12	29.5000	29.5000	28.1300	28.9900	+1.046%	247	46,696	+2.242%
2025-11-11	26.8300	28.6900	26.3500	28.6900	+3.611%	117	46,908	+3.311%
2025-11-10	25.9000	27.6900	25.5500	27.6900	+22.252%	376	47,011	+7.042%
2025-11-07	21.7700	22.6500	20.1500	22.6500	-6.017%	68	46,795	+30.861%
2025-11-06	25.4900	25.4900	23.1800	24.1000	-12.140%	28	46,733	+22.988%
2025-11-05	25.6700	27.6500	25.4300	27.4300	+6.071%	343	46,736	+8.057%
2025-11-04	27.8400	27.9000	25.8600	25.8600	-13.221%	850	46,402	+14.617%
2025-11-03	30.7600	30.7600	28.5000	29.8000	+1.880%	70	46,251	-0.537%
2025-10-31	29.3900	30.0000	28.4100	29.2500	+2.094%	22	46,251	+1.333%
2025-10-30	28.5800	30.1500	28.5100	28.6500	-5.383%	135	46,251	+3.455%
2025-10-29	32.0700	32.0700	29.5600	30.2800	-2.102%	273	46,248	-2.114%
2025-10-28	29.2100	31.5300	29.1200	30.9300	+7.958%	22	46,179	-4.171%
2025-10-27	26.8100	28.6500	26.8100	28.6500	+15.898%	22	46,184	+3.455%
2025-10-24	24.4400	24.8500	24.2600	24.7200	+10.357%	112	46,184	+19.903%
2025-10-23	21.7500	22.4000	21.7500	22.4000	+7.952%	12	46,104	+32.321%
2025-10-22	22.3300	22.4200	20.7500	20.7500	-8.267%	27	46,106	+42.843%
2025-10-21	22.1600	22.9800	22.1600	22.6200	-0.088%	5	46,096	+31.034%
2025-10-20	21.7000	22.6400	21.6900	22.6400	+8.274%	10	46,095	+30.919%
2025-10-17	20.2000	20.9100	20.2000	20.9100	+2.349%	6	46,100	+41.750%
2025-10-16	20.5800	20.8500	19.7400	20.4300	-5.065%	33	46,101	+45.081%
2025-10-15	22.0000	23.0200	21.5200	21.5200	+7.600%	8	46,093	+37.732%
2025-10-14	18.0000	21.1000	18.0000	20.0000	-2.009%	9	46,093	+48.200%
2025-10-13	19.9700	20.8100	19.9700	20.4100	+13.326%	1,010	46,097	+45.223%
2025-10-10	24.5000	24.6400	18.0100	18.0100	-22.869%	1,055	46,850	+64.575%
2025-10-09	24.5700	24.5700	23.3500	23.3500	-4.965%	6	45,844	+26.938%
2025-10-08	24.0000	24.5700	24.0000	24.5700	+8.910%	5	45,844	+20.635%
2025-10-07	23.4900	23.4900	22.5600	22.5600	-5.528%	10	45,846	+31.383%
2025-10-06	23.2000	24.0700	23.2000	23.8800	-0.459%	38	45,846	+24.121%
2025-10-03	23.1700	23.9900	23.1100	23.9900	+10.046%	13	45,846	+23.551%
2025-10-02	22.0300	22.0300	21.4900	21.8000	-1.669%	36	45,849	+35.963%
2025-10-01	20.3300	22.1700	19.7400	22.1700	+9.212%	158	45,878	+33.694%
2025-09-30	19.7900	20.3000	19.7800	20.3000	+2.993%	348	45,861	+46.010%
2025-09-29	19.9800	20.4500	19.7100	19.7100	+4.011%	93	45,819	+50.381%
2025-09-26	18.6900	19.2700	18.6900	18.9500	+3.326%	4	45,827	+56.412%
2025-09-25	18.2300	18.3400	17.3000	18.3400	-8.620%	37	45,825	+61.614%
2025-09-24	20.9400	21.0000	19.7900	20.0700	-3.043%	14	45,798	+47.683%
2025-09-23	22.1100	22.1500	20.5500	20.7000	-6.462%	28	45,788	+43.188%
2025-09-22	19.5400	22.1300	19.5400	22.1300	+10.650%	183	45,780	+33.936%
2025-09-19	19.0100	20.0000	19.0100	20.0000	+6.895%	14	45,633	+48.200%
2025-09-18	18.1100	19.4500	18.1100	18.7100	+8.150%	24	45,637	+58.418%
2025-09-17	17.5400	17.9500	16.0000	17.3000	-4.208%	25	45,639	+71.329%
2025-09-16	17.7900	18.1500	17.7900	18.0600	+0.557%	23	45,627	+64.120%
2025-09-15	17.4000	17.9600	17.4000	17.9600	+8.520%	19	45,623	+65.033%
2025-09-12	16.4700	16.5500	16.4300	16.5500	-0.421%	112	45,624	+79.094%
2025-09-11	15.0000	16.7200	15.0000	16.6200	+14.621%	50	45,734	+78.339%
2025-09-10	14.8400	14.9000	14.5000	14.5000	+3.720%	12	45,727	+104.414%
2025-09-09	13.0300	13.9800	13.0300	13.9800	+6.393%	15	45,726	+112.017%
2025-09-08	13.3400	13.5700	13.1400	13.1400	+2.817%	24	45,728	+125.571%
2025-09-05	14.3500	14.3500	12.4500	12.7800	-6.305%	32	45,724	+131.925%
2025-09-04	12.4400	13.6400	12.2900	13.6400	+14.238%	51	45,719	+117.302%
2025-09-03	12.2600	12.2600	11.5800	11.9400	+4.737%	11	45,722	+148.241%
2025-09-02	11.1500	11.4000	10.6600	11.4000	-11.833%	22	45,721	+160.000%
2025-08-29	13.5400	13.5500	12.7900	12.9300	-10.519%	14	45,703	+129.234%
2025-08-28	13.8700	14.4500	13.8700	14.4500	+6.094%	19	45,703	+105.121%
2025-08-27	13.3200	13.6200	13.3200	13.6200	+3.811%	8	45,718	+117.621%
2025-08-26	12.5600	13.1200	12.5600	13.1200	+4.542%	16	45,726	+125.915%
2025-08-25	12.9000	12.9400	12.5500	12.5500	-5.426%	9	45,729	+136.175%
2025-08-22	11.6100	13.5400	11.6000	13.2700	+18.060%	3,227	45,729	+123.361%
2025-08-21	11.6400	11.6500	11.0300	11.2400	-4.340%	26	43,170	+163.701%
2025-08-20	12.0500	12.0500	10.8400	11.7500	-1.838%	114	43,172	+152.255%
2025-08-19	12.9600	12.9700	11.9700	11.9700	-9.864%	24	43,106	+147.619%
2025-08-18	13.5200	13.5200	13.0800	13.2800	-3.488%	16	43,100	+123.193%
2025-08-15	14.1100	14.1100	13.5400	13.7600	-1.220%	9	43,098	+115.407%
2025-08-14	13.7200	14.2700	13.6300	13.9300	-1.485%	20	43,096	+112.778%
2025-08-13	13.8400	14.2200	13.5400	14.1400	+6.959%	22,329	43,099	+109.618%
2025-08-12	12.4300	13.2500	12.3500	13.2200	+8.628%	230	21,544	+124.206%
2025-08-11	11.9600	12.1700	11.8000	12.1700	+2.269%	3	21,551	+143.550%
2025-08-08	11.7000	11.9000	11.6600	11.9000	+14.865%	4	21,553	+149.076%
2025-08-07	11.1000	11.1000	10.3600	10.3600	-4.604%	7	21,556	+186.100%
2025-08-06	10.3500	10.8600	10.3500	10.8600	+8.383%	7	21,554	+172.928%
2025-08-05	9.8200	10.0400	9.8200	10.0200	-4.023%	19	21,552	+195.808%
2025-08-04	10.0100	10.4400	10.0100	10.4400	+17.303%	9	21,535	+183.908%
2025-08-01	9.7000	9.7000	8.8800	8.9000	-23.342%	14	21,535	+233.034%
2025-07-31	13.1000	13.1000	11.6100	11.6100	+0.086%	54	21,531	+155.297%
2025-07-30	12.4400	12.4400	11.6000	11.6000	-4.211%	25	21,556	+155.517%
2025-07-29	12.1100	12.1100	12.1100	12.1100	-3.506%	47	21,551	+144.756%
2025-07-28	13.1500	13.2000	12.5500	12.5500	-5.283%	22	21,551	+136.175%
2025-07-25	12.8600	13.2700	12.8600	13.2500	+2.317%	14	21,548	+123.698%
2025-07-24	12.6100	13.1000	12.6100	12.9500	+2.778%	249	21,548	+128.880%
2025-07-23	12.0000	12.6000	11.8500	12.6000	+9.756%	618	21,648	+135.238%
2025-07-22	11.2900	11.4800	10.9700	11.4800	-0.347%	7	21,786	+158.188%
2025-07-21	11.3900	11.9400	11.3900	11.5200	+5.205%	717	21,782	+157.292%
2025-07-18	11.4600	11.4600	10.9500	10.9500	-3.269%	4	22,004	+170.685%
2025-07-17	10.8500	11.3400	10.8500	11.3200	+7.299%	264	22,003	+161.837%
2025-07-16	10.2600	10.5500	9.5900	10.5500	+3.635%	44	22,190	+180.948%
2025-07-15	11.3200	11.4100	10.1800	10.1800	-5.037%	63	22,160	+191.159%
2025-07-14	10.3900	10.7500	10.3900	10.7200	+0.752%	45	22,187	+176.493%
2025-07-11	10.5300	10.7200	10.4800	10.6400	-4.230%	34	22,180	+178.571%
2025-07-10	10.7500	11.3500	10.5700	11.1100	+2.585%	153	22,153	+166.787%
2025-07-09	10.4900	10.8500	10.3000	10.8300	+8.084%	47	22,209	+173.684%
2025-07-08	10.1200	10.3000	9.9100	10.0200	-1.861%	30	22,220	+195.808%
2025-07-07	10.9900	11.0700	9.8400	10.2100	-10.595%	125	22,234	+190.304%
2025-07-03	10.6800	11.5800	10.6800	11.4200	+16.293%	20,900	1,570	+159.545%
2025-07-02	9.2900	9.8200	9.2900	9.8200	+5.252%	255	1,570	+201.833%
2025-07-01	9.1600	9.3300	9.1600	9.3300	-0.745%	107	1,319	+217.685%
2025-06-30	8.9900	9.4000	8.9900	9.4000	+9.557%	475	1,219	+215.319%
2025-06-27	8.7300	8.9300	8.2900	8.5800	+64.368%	690	744	+245.455%
2025-06-23	5.2200	5.2200	5.2200	5.2200	+1.163%	30	82	+467.816%
2025-06-20	5.6500	5.6600	5.1500	5.1600	-11.492%	104	54	+474.419%
2025-06-17	5.8200	5.8300	5.8200	5.8300	0.000%	2	2	+408.405%

.dark-mode .sPJq24{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sPJq24{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C730SPY Sep 18 2026 730.00 Call (SPY260918C00730000)option OPRA

SPY20260918C730
SPY Sep 18 2026 730.00 Call (SPY260918C00730000)
option OPRA