Dark

SPY20260918C740
SPY Sep 18 2026 740.00 Call (SPY260918C00740000)
option OPRA

EOD

Sep 10, 2026

21.45-12.627%(-3.10)392

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.3300	21.7500	19.6100	21.4500	-12.627%	392	12,636	0.000%
2026-09-09	25.3300	25.6100	23.2800	24.5500	-13.980%	1,146	12,770	-12.627%
2026-09-08	30.5400	30.5400	27.7300	28.5400	-8.408%	230	12,839	-24.842%
2026-09-04	33.0200	33.8400	30.5200	31.1600	-10.253%	39	13,004	-31.162%
2026-09-03	31.6500	35.6700	30.8600	34.7200	+23.339%	45	13,004	-38.220%
2026-09-02	27.5400	28.8000	27.5400	28.1500	+12.600%	15	13,035	-23.801%
2026-09-01	25.5100	27.4400	24.2700	25.0000	-15.853%	76	13,041	-14.200%
2026-08-31	29.5800	30.2600	28.8000	29.7100	-10.079%	33	13,075	-27.802%
2026-08-28	35.5000	37.9300	31.8400	33.0400	-3.109%	120	13,085	-35.079%
2026-08-27	31.9900	35.4500	31.9900	34.1000	+9.611%	29	13,081	-37.097%
2026-08-26	30.3200	31.5100	28.9400	31.1100	+3.527%	45	13,092	-31.051%
2026-08-25	30.9500	31.4200	29.4400	30.0500	+2.420%	484	13,089	-28.619%
2026-08-24	28.9300	29.7300	28.0700	29.3400	-5.598%	114	12,702	-26.892%
2026-08-21	30.8300	32.8900	30.2300	31.0800	+6.366%	526	12,698	-30.985%
2026-08-20	32.5000	33.0000	29.2200	29.2200	-17.341%	86	12,557	-26.591%
2026-08-19	36.1000	37.6500	34.8100	35.3500	+2.523%	105	12,561	-39.321%
2026-08-18	33.9100	35.2100	33.4400	34.4800	-11.340%	27	12,555	-37.790%
2026-08-17	40.6500	41.6300	38.8600	38.8900	-6.492%	101	12,551	-44.844%
2026-08-14	44.0600	44.0600	41.2400	41.5900	-5.391%	106	12,529	-48.425%
2026-08-13	42.1000	44.6400	41.2100	43.9600	+10.175%	296	12,516	-51.206%
2026-08-12	38.7500	39.9000	38.6200	39.9000	+7.200%	23	12,365	-46.241%
2026-08-11	40.0200	40.7600	37.2200	37.2200	-6.764%	13	12,380	-42.370%
2026-08-10	39.9200	41.5700	39.9200	39.9200	-2.539%	14	12,380	-46.268%
2026-08-07	39.3000	40.9600	38.2800	40.9600	+7.761%	78	12,385	-47.632%
2026-08-06	39.4500	39.4500	36.3800	38.0100	-4.975%	48	12,381	-43.567%
2026-08-05	45.0000	45.0000	38.6100	40.0000	-1.913%	45	12,385	-46.375%
2026-08-04	30.5000	42.0000	30.5000	40.7800	+40.669%	1,076	12,402	-47.401%
2026-08-03	23.5300	29.6200	23.2600	28.9900	+32.617%	420	11,890	-26.009%
2026-07-31	20.8900	22.7200	17.0900	21.8600	+5.757%	669	11,623	-1.876%
2026-07-30	16.3700	20.6700	15.8700	20.6700	+55.064%	1,323	11,541	+3.774%
2026-07-29	18.9800	20.0000	13.0000	13.3300	-31.111%	2,873	11,184	+60.915%
2026-07-28	18.4700	20.5700	17.1900	19.3500	+3.587%	819	10,560	+10.853%
2026-07-27	22.1500	22.6000	17.4600	18.6800	-2.607%	1,070	10,362	+14.829%
2026-07-24	19.5300	21.9700	18.6500	19.1800	-4.767%	812	10,202	+11.835%
2026-07-23	20.9500	21.9600	18.4900	20.1400	-21.390%	2,063	9,964	+6.504%
2026-07-22	24.7400	26.5500	24.7400	25.6200	+0.431%	43	9,317	-16.276%
2026-07-21	24.0000	26.0000	23.3700	25.5100	+14.910%	149	9,313	-15.915%
2026-07-20	25.5400	26.0400	22.2000	22.2000	-3.478%	199	9,338	-3.378%
2026-07-17	23.3800	26.0600	22.7200	23.0000	-18.728%	417	9,226	-6.739%
2026-07-16	28.5100	30.7000	27.6600	28.3000	-6.229%	47	9,067	-24.205%
2026-07-15	31.5000	31.5000	28.5300	30.1800	+0.533%	52	9,057	-28.926%
2026-07-14	28.5000	30.1800	27.4600	30.0200	+6.115%	91	9,046	-28.548%
2026-07-13	30.7100	30.7100	27.7500	28.2900	-11.372%	46	9,034	-24.178%
2026-07-10	30.3800	32.1500	29.9800	31.9200	+7.366%	102	9,018	-32.801%
2026-07-09	26.9600	29.8800	26.5000	29.7300	+13.214%	78	9,034	-27.851%
2026-07-08	25.2500	26.5000	23.3400	26.2600	-4.958%	427	9,043	-18.317%
2026-07-07	29.2900	29.2900	26.6000	27.6300	-10.205%	50	9,010	-22.367%
2026-07-06	28.3800	31.0000	28.3500	30.7700	+17.488%	68	8,986	-30.289%
2026-07-02	29.3000	30.9600	24.1700	26.1900	-5.109%	240	8,949	-18.099%
2026-07-01	27.0000	30.1800	26.3000	27.6000	-2.301%	1,006	8,949	-22.283%
2026-06-30	26.1000	29.5300	25.8800	28.2500	+10.008%	319	8,274	-24.071%
2026-06-29	23.0200	26.0400	21.6500	25.6800	+18.889%	454	8,338	-16.472%
2026-06-26	20.7900	24.5700	20.1600	21.6000	-9.850%	581	8,271	-0.694%
2026-06-25	26.0800	26.0800	21.6500	23.9600	-4.351%	592	8,306	-10.476%
2026-06-24	25.1800	27.0400	22.4000	25.0500	+0.280%	1,023	8,019	-14.371%
2026-06-23	24.0700	27.5000	23.6000	24.9800	-18.499%	483	7,882	-14.131%
2026-06-22	33.0000	33.0000	29.5400	30.6500	-5.982%	58	7,640	-30.016%
2026-06-18	32.6200	32.8100	30.1800	32.6000	+18.116%	84	7,604	-34.202%
2026-06-17	33.9200	33.9200	27.0100	27.6000	-16.867%	239	7,604	-22.283%
2026-06-16	36.8500	36.8800	33.2000	33.2000	-7.444%	39	7,604	-35.392%
2026-06-15	34.7400	38.1000	34.7400	35.8700	+21.676%	232	7,555	-40.201%
2026-06-12	28.4300	31.0700	26.2400	29.4800	+4.539%	417	7,555	-27.239%
2026-06-11	23.0000	29.0000	21.7200	28.2000	+31.041%	1,476	7,555	-23.936%
2026-06-10	25.8200	28.4300	21.4100	21.5200	-21.689%	826	7,626	-0.325%
2026-06-09	30.9300	33.0000	20.9300	27.4800	-3.579%	340	7,443	-21.943%
2026-06-08	31.4000	32.1100	28.2600	28.5000	+6.622%	478	7,465	-24.737%
2026-06-05	36.6500	36.6500	26.7300	26.7300	-34.485%	446	7,302	-19.753%
2026-06-04	37.1600	41.3600	37.1600	40.8000	+3.738%	795	7,155	-47.426%
2026-06-03	40.2000	40.4100	39.3300	39.3300	-7.892%	32	7,837	-45.461%
2026-06-02	41.2000	43.5100	41.1500	42.7000	+1.570%	54	7,840	-49.766%
2026-06-01	40.0000	42.9700	39.5900	42.0400	+3.828%	85	7,829	-48.977%
2026-05-29	40.4500	41.3000	39.6000	40.4900	+1.402%	529	7,825	-47.024%
2026-05-28	38.9000	40.1000	38.3500	39.9300	+6.056%	94	8,340	-46.281%
2026-05-27	37.9100	37.9100	36.1700	37.6500	-0.133%	49	8,396	-43.028%
2026-05-26	37.7000	38.8300	36.4800	37.7000	+8.960%	83	8,412	-43.103%
2026-05-22	35.0000	36.4100	34.5400	34.6000	+5.456%	162	8,425	-38.006%
2026-05-21	30.8800	34.2000	30.2700	32.8100	+1.265%	115	8,453	-34.624%
2026-05-20	29.6600	33.1000	28.9500	32.4000	+15.673%	156	8,453	-33.796%
2026-05-19	28.9500	30.4000	27.3000	28.0100	-9.558%	1,291	8,464	-23.420%
2026-05-18	31.7100	32.9700	28.8000	30.9700	-1.807%	420	8,464	-30.739%
2026-05-15	35.0500	35.3900	31.5400	31.5400	-18.354%	307	8,464	-31.991%
2026-05-14	36.4400	40.3000	36.0900	38.6300	+9.155%	846	8,408	-44.473%
2026-05-13	32.6000	36.0300	31.1000	35.3900	+10.594%	267	7,721	-39.390%
2026-05-12	31.3400	32.8800	28.7900	32.0000	-4.278%	255	7,721	-32.969%
2026-05-11	32.8300	34.4000	32.6200	33.4300	+4.763%	875	7,721	-35.836%
2026-05-08	30.4700	32.6100	30.3500	31.9100	+11.418%	218	7,635	-32.780%
2026-05-07	30.5900	31.2900	27.6500	28.6400	-5.944%	361	7,633	-25.105%
2026-05-06	26.1300	30.5000	26.1300	30.4500	+25.051%	333	7,492	-29.557%
2026-05-05	22.6000	24.7000	22.6000	24.3500	+16.118%	217	7,484	-11.910%
2026-05-04	21.9700	22.3000	20.7000	20.9700	-6.132%	140	7,376	+2.289%
2026-05-01	22.8400	24.1200	22.3400	22.3400	+2.477%	1,547	6,530	-3.984%
2026-04-30	19.1000	21.8000	17.9500	21.8000	+16.205%	43	6,530	-1.606%
2026-04-29	18.1800	18.7600	17.5200	18.7600	+1.023%	87	6,518	+14.339%
2026-04-28	19.1600	19.1600	17.9000	18.5700	-10.246%	129	6,484	+15.509%
2026-04-27	20.5500	20.8700	19.7500	20.6900	+1.921%	328	6,405	+3.673%
2026-04-24	18.7100	20.5000	18.2100	20.3000	+14.949%	151	6,183	+5.665%
2026-04-23	18.5900	19.5300	16.0700	17.6600	-7.588%	110	6,050	+21.461%
2026-04-22	17.9200	19.1300	17.9200	19.1100	+11.559%	134	6,069	+12.245%
2026-04-21	19.0000	19.2500	16.4500	17.1300	-5.150%	34	6,006	+25.219%
2026-04-20	18.1300	18.5700	17.4100	18.0600	-2.746%	138	6,006	+18.771%
2026-04-17	16.4200	19.6100	16.4200	18.5700	+28.157%	523	6,099	+15.509%
2026-04-16	14.4800	15.7900	14.1900	14.4900	+2.912%	256	5,663	+48.033%
2026-04-15	11.8200	14.1600	11.6100	14.0800	+22.648%	330	5,483	+52.344%
2026-04-14	9.5100	11.5300	9.5100	11.4800	+31.050%	214	5,441	+86.847%
2026-04-13	7.0000	8.7600	7.0000	8.7600	+17.900%	30	5,350	+144.863%
2026-04-10	7.8000	7.9200	7.4300	7.4300	-0.268%	512	5,351	+188.694%
2026-04-09	6.7900	7.7200	6.7600	7.4500	+4.342%	185	5,142	+187.919%
2026-04-08	6.8700	7.1400	6.6500	7.1400	+51.915%	171	5,154	+200.420%
2026-04-07	4.3000	4.7000	4.1100	4.7000	+9.302%	147	5,227	+356.383%
2026-04-06	4.6600	4.6600	4.3000	4.3000	-3.587%	51	5,243	+398.837%
2026-04-02	4.0000	4.5300	3.9900	4.4600	-4.292%	7	5,204	+380.942%
2026-04-01	4.6500	4.8800	4.5800	4.6600	+5.909%	125	5,204	+360.300%
2026-03-31	3.3100	4.4000	3.3100	4.4000	+54.930%	85	5,297	+387.500%
2026-03-30	3.3000	3.4500	2.8100	2.8400	-11.250%	89	5,349	+655.282%
2026-03-27	3.9200	3.9500	3.1900	3.2000	-22.518%	517	5,334	+570.313%
2026-03-26	4.9300	5.2400	4.1300	4.1300	-25.586%	90	5,256	+419.370%
2026-03-25	6.2200	6.2200	5.4900	5.5500	+4.323%	74	5,233	+286.486%
2026-03-24	5.3600	5.8000	5.2000	5.3200	-7.317%	74	5,197	+303.195%
2026-03-23	5.9400	6.6500	5.7300	5.7400	+9.125%	94	5,183	+273.693%
2026-03-20	5.9900	6.1000	5.2600	5.2600	-20.303%	176	5,219	+307.795%
2026-03-19	6.5400	6.7100	6.0000	6.6000	-5.036%	100	5,325	+225.000%
2026-03-18	8.0000	8.0200	6.9500	6.9500	-16.965%	65	5,323	+208.633%
2026-03-17	9.3400	9.3400	8.3700	8.3700	-3.904%	1,409	5,336	+156.272%
2026-03-16	8.9000	9.1200	8.7100	8.7100	+3.690%	163	3,939	+146.269%
2026-03-13	9.2400	9.3500	8.3600	8.4000	-9.871%	126	3,868	+155.357%
2026-03-12	9.3200	9.3200	9.3200	9.3200	-13.060%	20	3,804	+130.150%
2026-03-11	10.3800	10.7200	10.3800	10.7200	-5.965%	6	3,798	+100.093%
2026-03-10	11.7500	11.7500	11.1800	11.4000	+3.448%	44	3,862	+88.158%
2026-03-09	8.6400	11.0200	8.4300	11.0200	+1.943%	98	3,796	+94.646%
2026-03-06	10.6400	10.8100	10.1500	10.8100	-6.000%	118	4,035	+98.427%
2026-03-05	12.1800	12.3900	10.9100	11.5000	-12.147%	339	3,993	+86.522%
2026-03-04	12.1000	13.0900	12.1000	13.0900	+8.361%	3	3,713	+63.866%
2026-03-03	11.0000	12.0800	10.3800	12.0800	-14.205%	57	3,713	+77.566%
2026-03-02	12.1200	14.1800	12.1200	14.0800	+5.232%	40	3,739	+52.344%
2026-02-27	13.1300	13.4800	12.9100	13.3800	-7.019%	206	3,726	+60.314%
2026-02-26	13.3300	14.4100	13.3300	14.3900	-11.826%	47	3,755	+49.062%
2026-02-25	16.3200	16.3200	16.3200	16.3200	+12.165%	10	3,755	+31.434%
2026-02-24	13.5000	14.5800	13.5000	14.5500	+7.064%	7	3,755	+47.423%
2026-02-23	15.4200	15.4200	13.0300	13.5900	-9.581%	31	3,752	+57.837%
2026-02-20	14.8100	15.3000	14.6400	15.0300	+4.958%	49	3,764	+42.715%
2026-02-19	14.0500	14.3200	14.0500	14.3200	+1.632%	3	3,756	+49.791%
2026-02-18	15.1200	15.1200	14.0900	14.0900	+3.148%	402	3,758	+52.236%
2026-02-17	12.5000	13.6600	12.5000	13.6600	-2.359%	6	3,359	+57.028%
2026-02-13	13.6900	14.4200	13.5500	13.9900	-4.635%	668	3,360	+53.324%
2026-02-12	17.2900	17.2900	14.6600	14.6700	-15.641%	18	3,360	+46.217%
2026-02-11	16.8000	17.3900	16.8000	17.3900	-2.138%	59	3,375	+23.347%
2026-02-10	18.6200	18.6200	17.6400	17.7700	-2.683%	9	3,325	+20.709%
2026-02-09	16.6700	18.2600	16.6000	18.2600	+7.286%	7	3,321	+17.470%
2026-02-06	15.1700	17.0200	14.7300	17.0200	+19.522%	8	3,317	+26.028%
2026-02-05	13.3700	14.2400	13.3700	14.2400	-13.645%	2	3,316	+50.632%
2026-02-04	16.4900	16.4900	16.4900	16.4900	+1.979%	3	3,315	+30.079%
2026-02-03	18.4700	18.4700	16.1700	16.1700	-16.563%	155	3,318	+32.653%
2026-02-02	17.8300	19.6200	17.8300	19.3800	+9.183%	36	3,305	+10.681%
2026-01-30	18.7800	18.7800	17.4800	17.7500	-2.204%	19	3,304	+20.845%
2026-01-29	20.4300	20.4300	16.5300	18.1500	-8.656%	61	3,313	+18.182%
2026-01-28	20.6400	20.6400	19.8700	19.8700	-0.749%	7	3,318	+7.952%
2026-01-27	19.8900	20.0200	19.7000	20.0200	+9.101%	7	3,315	+7.143%
2026-01-26	18.3600	18.3600	18.3500	18.3500	+7.878%	7	3,321	+16.894%
2026-01-23	17.1500	17.1500	16.8800	17.0100	-2.744%	108	3,321	+26.102%
2026-01-22	17.1600	17.6200	17.1600	17.4900	+9.586%	29	3,420	+22.642%
2026-01-21	15.9600	16.7800	14.2700	15.9600	+13.514%	84	3,417	+34.398%
2026-01-20	15.6400	15.9200	14.0600	14.0600	-25.093%	16	3,439	+52.560%
2026-01-16	18.5500	19.0100	18.5500	18.7700	-3.842%	59	3,455	+14.278%
2026-01-15	19.9400	20.3500	19.5200	19.5200	+9.233%	14	3,455	+9.887%
2026-01-14	18.8500	18.8500	17.8700	17.8700	-9.839%	4	3,443	+20.034%
2026-01-13	19.9200	20.3300	19.8200	19.8200	-3.693%	7	3,443	+8.224%
2026-01-12	19.9600	20.9300	19.9600	20.5800	+0.049%	49	3,444	+4.227%
2026-01-09	19.3900	20.5700	19.3900	20.5700	+10.118%	61	3,418	+4.278%
2026-01-08	18.3200	18.6800	18.3200	18.6800	-1.581%	5	3,409	+14.829%
2026-01-07	20.0400	20.6700	18.9700	18.9800	-3.655%	180	3,405	+13.014%
2026-01-06	19.4600	19.7000	19.4600	19.7000	+7.591%	4	3,350	+8.883%
2026-01-05	18.3200	18.4500	18.3100	18.3100	+13.304%	55	3,291	+17.149%
2026-01-02	16.0100	16.1600	16.0100	16.1600	-5.497%	5	3,291	+32.735%
2025-12-31	16.9100	17.1000	16.9100	17.1000	-6.404%	5	3,288	+25.439%
2025-12-29	18.2900	18.4300	17.9900	18.2700	-6.067%	17	3,288	+17.406%
2025-12-26	19.8800	19.8800	19.3400	19.4500	-1.519%	24	3,283	+10.283%
2025-12-24	19.8100	19.8100	19.7500	19.7500	+6.012%	34	3,303	+8.608%
2025-12-23	17.5100	18.6900	17.1200	18.6300	+7.564%	454	3,303	+15.137%
2025-12-22	16.9700	17.3200	16.9700	17.3200	+6.127%	17	3,151	+23.845%
2025-12-19	16.1800	16.3400	16.1800	16.3200	+8.873%	5	3,134	+31.434%
2025-12-18	14.9900	14.9900	14.9900	14.9900	+5.787%	18	3,131	+43.095%
2025-12-17	16.1800	16.1800	14.1300	14.1700	-12.097%	67	3,131	+51.376%
2025-12-16	16.9000	16.9000	15.5600	16.1200	-7.780%	35	3,137	+33.065%
2025-12-15	17.9500	18.1900	17.4800	17.4800	-16.762%	19	3,144	+22.712%
2025-12-11	20.4400	21.0000	20.4400	21.0000	-2.913%	19	3,143	+2.143%
2025-12-10	21.6300	21.6300	21.6300	21.6300	+6.447%	2	3,142	-0.832%
2025-12-09	20.3200	20.3200	20.3200	20.3200	+2.471%	1	3,144	+5.561%
2025-12-08	20.5200	20.5200	19.8300	19.8300	-6.682%	12	3,144	+8.169%
2025-12-05	21.4400	21.4400	21.0000	21.2500	+2.311%	174	3,156	+0.941%
2025-12-04	20.9200	20.9200	20.7700	20.7700	-1.189%	2	2,985	+3.274%
2025-12-03	20.3100	21.0200	20.3100	21.0200	+4.421%	262	2,986	+2.046%
2025-12-02	20.7800	20.7800	20.1300	20.1300	-0.740%	5	2,754	+6.557%
2025-12-01	20.3800	20.3800	20.2800	20.2800	-3.290%	6	2,750	+5.769%
2025-11-26	20.9700	20.9700	20.9700	20.9700	+13.046%	1	2,752	+2.289%
2025-11-25	16.5000	18.5500	16.5000	18.5500	+10.417%	2	2,752	+15.633%
2025-11-24	16.8000	16.8000	16.8000	16.8000	-1.639%	2	2,752	+27.679%
2025-11-21	14.2100	17.0800	14.1400	17.0800	+16.587%	61	2,750	+25.585%
2025-11-20	19.4600	19.6200	14.6500	14.6500	-14.327%	44	2,807	+46.416%
2025-11-18	15.9000	17.5000	15.6400	17.1000	-4.469%	40	2,766	+25.439%
2025-11-17	18.3000	18.3000	17.6800	17.9000	-12.039%	508	2,741	+19.832%
2025-11-14	18.0000	20.3500	17.6500	20.3500	-0.828%	48	2,798	+5.405%
2025-11-13	22.7200	22.7200	20.3900	20.5200	-15.172%	9	2,784	+4.532%
2025-11-12	24.9000	24.9000	23.9300	24.1900	+0.290%	132	2,780	-11.327%
2025-11-11	22.3700	24.2900	22.3700	24.1200	+3.386%	6	2,654	-11.070%
2025-11-10	21.8200	23.3300	20.8200	23.3300	+23.570%	320	2,651	-8.058%
2025-11-07	17.3500	18.8800	17.2800	18.8800	-4.260%	122	2,569	+13.612%
2025-11-06	21.7200	21.7200	19.7200	19.7200	-14.853%	6	2,590	+8.773%
2025-11-05	21.6900	23.1600	21.6900	23.1600	+0.696%	5	2,593	-7.383%
2025-11-04	22.4600	23.1300	22.4600	23.0000	-8.911%	87	2,592	-6.739%
2025-11-03	25.8000	25.8000	25.0000	25.2500	-2.245%	310	2,595	-15.050%
2025-10-31	24.9100	25.8500	24.0900	25.8300	+9.218%	897	2,595	-16.957%
2025-10-30	24.9400	25.7500	23.6500	23.6500	-8.155%	325	1,992	-9.302%
2025-10-29	27.1900	27.7300	25.2700	25.7500	-2.091%	190	1,995	-16.699%
2025-10-28	25.2100	26.8800	24.6200	26.3000	+11.535%	75	2,060	-18.441%
2025-10-27	22.3600	23.5800	22.3600	23.5800	+14.355%	19	2,042	-9.033%
2025-10-24	19.8200	20.6200	19.8200	20.6200	+11.279%	206	2,042	+4.025%
2025-10-23	18.5300	18.5300	18.5300	18.5300	+7.670%	3	1,894	+15.758%
2025-10-22	16.4900	17.4200	16.4900	17.2100	-8.749%	6	1,891	+24.637%
2025-10-21	18.4800	18.8700	18.4800	18.8600	+0.533%	13	1,887	+13.733%
2025-10-20	17.9000	18.7600	17.7400	18.7600	+7.323%	1,014	1,888	+14.339%
2025-10-17	17.1100	17.4800	16.0300	17.4800	-0.625%	42	1,889	+22.712%
2025-10-16	18.2800	18.5800	17.5900	17.5900	-1.842%	21	1,859	+21.944%
2025-10-15	19.0000	19.1000	16.9400	17.9200	+7.177%	11	1,864	+19.699%
2025-10-14	15.2900	17.5700	15.2900	16.7200	-0.830%	13	1,859	+28.289%
2025-10-13	16.4700	17.0300	16.4700	16.8600	+13.612%	1,013	1,853	+27.224%
2025-10-10	20.3100	20.3100	14.8400	14.8400	-23.387%	2,042	1,568	+44.542%
2025-10-09	20.2200	20.2200	19.3700	19.3700	-3.871%	69	1,480	+10.738%
2025-10-08	19.9300	20.1500	19.9300	20.1500	+8.101%	4	1,458	+6.452%
2025-10-07	18.9000	18.9000	18.4000	18.6400	-6.379%	7	1,457	+15.075%
2025-10-06	19.9300	19.9300	19.9100	19.9100	+5.066%	6	1,457	+7.735%
2025-10-03	19.2900	20.0100	18.9500	18.9500	+2.046%	17	1,457	+13.193%
2025-10-02	18.3800	18.5700	18.2300	18.5700	+8.154%	4	1,451	+15.509%
2025-09-30	16.2500	17.1700	16.2500	17.1700	+5.080%	1,001	1,448	+24.927%
2025-09-29	16.4200	16.5000	16.2600	16.3400	+4.409%	59	1,517	+31.273%
2025-09-26	15.6500	15.6500	15.6500	15.6500	+5.458%	1	1,469	+37.061%
2025-09-25	14.8500	15.3800	14.8400	14.8400	-10.224%	9	1,470	+44.542%
2025-09-24	16.6100	16.6100	16.5300	16.5300	-9.325%	30	1,464	+29.764%
2025-09-23	18.2700	18.2700	18.2300	18.2300	+1.901%	18	1,454	+17.663%
2025-09-22	16.5600	17.9200	16.5600	17.8900	+6.552%	16	1,456	+19.899%
2025-09-19	15.6400	16.7900	15.2800	16.7900	+9.026%	129	1,459	+27.755%
2025-09-18	14.6100	15.4100	14.6100	15.4000	+8.680%	14	1,332	+39.286%
2025-09-17	14.4300	14.4300	14.1000	14.1700	-3.997%	29	1,330	+51.376%
2025-09-16	15.0300	15.0300	14.6100	14.7600	+1.863%	63	1,305	+45.325%
2025-09-15	14.1900	14.6300	14.1800	14.4900	+6.232%	387	1,256	+48.033%
2025-09-12	13.5200	13.7900	13.3000	13.6400	+1.943%	137	1,253	+57.258%
2025-09-11	12.4000	13.3800	12.4000	13.3800	+12.721%	447	1,211	+60.314%
2025-09-10	12.1000	12.1000	11.7700	11.8700	+7.909%	13	1,354	+80.708%
2025-09-09	11.0000	11.0000	11.0000	11.0000	+7.843%	1	1,354	+95.000%
2025-09-05	11.5000	11.5000	10.2000	10.2000	-6.508%	7	1,354	+110.294%
2025-09-04	10.0100	10.9100	10.0100	10.9100	+18.202%	19	1,354	+96.609%
2025-09-03	9.8500	9.8500	9.2300	9.2300	-0.108%	11	1,343	+132.394%
2025-09-02	8.9400	9.2400	8.5200	9.2400	-11.663%	15	1,332	+132.143%
2025-08-29	10.2100	10.4600	10.1900	10.4600	-8.646%	116	1,271	+105.067%
2025-08-28	10.8700	11.5400	10.8200	11.4500	+3.339%	38	1,271	+87.336%
2025-08-27	10.9400	11.0800	10.9400	11.0800	+5.524%	12	1,258	+93.592%
2025-08-26	9.9600	10.5000	9.9600	10.5000	-2.597%	93	1,251	+104.286%
2025-08-22	10.7800	10.7800	10.7800	10.7800	+20.582%	19	1,238	+98.980%
2025-08-21	9.1800	9.1800	8.9400	8.9400	-1.106%	21	1,238	+139.933%
2025-08-20	9.0400	9.0400	9.0400	9.0400	-9.237%	1	1,238	+137.279%
2025-08-19	9.9600	9.9600	9.9600	9.9600	-6.742%	1	1,238	+115.361%
2025-08-18	10.6000	10.6800	10.6000	10.6800	-6.480%	2	1,238	+100.843%
2025-08-14	11.3000	11.6500	11.3000	11.4200	+1.511%	435	1,237	+87.828%
2025-08-13	11.2000	11.5000	11.0000	11.2500	+4.457%	303	1,662	+90.667%
2025-08-12	10.3900	10.7700	10.3900	10.7700	+13.249%	4	1,767	+99.164%
2025-08-11	9.5100	9.5100	9.5100	9.5100	-1.451%	1	1,766	+125.552%
2025-08-08	9.6500	9.6500	9.6500	9.6500	+16.125%	3	1,767	+122.280%
2025-08-07	9.4300	9.4300	8.3100	8.3100	-4.263%	34	1,767	+158.123%
2025-08-06	8.6800	8.6800	8.6800	8.6800	+6.112%	2	1,768	+147.120%
2025-08-04	8.1200	8.1800	8.1200	8.1800	+17.529%	2	1,767	+162.225%
2025-08-01	7.7000	7.7000	6.9600	6.9600	-25.720%	12	1,767	+208.190%
2025-07-31	9.3700	9.3700	9.3700	9.3700	-7.044%	3	1,767	+128.922%
2025-07-30	10.0600	10.0900	10.0500	10.0800	+2.857%	5	1,766	+112.798%
2025-07-29	9.8000	9.8000	9.8000	9.8000	-7.634%	5	1,763	+118.878%
2025-07-28	10.6300	10.7000	10.6100	10.6100	-1.668%	134	1,763	+102.168%
2025-07-25	10.6300	10.7900	10.6300	10.7900	+2.664%	146	1,630	+98.795%
2025-07-24	10.3200	10.5900	10.3200	10.5100	+4.681%	459	1,488	+104.091%
2025-07-23	9.5000	10.0400	9.5000	10.0400	+8.306%	101	1,081	+113.645%
2025-07-22	9.2700	9.2700	9.2700	9.2700	-2.318%	5	980	+131.392%
2025-07-21	9.5300	9.6000	9.4900	9.4900	+6.510%	338	980	+126.027%
2025-07-18	8.9100	8.9100	8.9100	8.9100	-1.329%	3	656	+140.741%
2025-07-17	9.0300	9.0300	9.0300	9.0300	+8.014%	5	654	+137.542%
2025-07-15	8.3600	8.3600	8.3600	8.3600	-1.647%	2	650	+156.579%
2025-07-14	8.5000	8.5000	8.5000	8.5000	+2.410%	1	650	+152.353%
2025-07-11	8.3000	8.3000	8.3000	8.3000	-2.696%	1	649	+158.434%
2025-07-09	8.4300	8.5300	8.4300	8.5300	+4.920%	6	648	+151.465%
2025-07-07	8.8800	8.8800	8.1200	8.1300	-13.141%	4	649	+163.838%
2025-07-03	8.6000	9.3600	8.6000	9.3600	+20.774%	633	23	+129.167%
2025-07-02	7.7500	7.7500	7.7500	7.7500	+20.155%	10	23	+176.774%
2025-06-27	6.4400	6.4500	6.4400	6.4500	+8.221%	2	13	+232.558%
2025-06-26	5.9600	5.9600	5.9600	5.9600	+12.030%	8	12	+259.899%
2025-06-25	5.3800	5.3800	5.3200	5.3200	+5.347%	3	4	+303.195%
2025-06-24	5.0500	5.0500	5.0500	5.0500	0.000%	2	2	+324.752%

.dark-mode .b18q4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .b18q4d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C740SPY Sep 18 2026 740.00 Call (SPY260918C00740000)option OPRA

SPY20260918C740
SPY Sep 18 2026 740.00 Call (SPY260918C00740000)
option OPRA