Dark

SPY20260918C765
SPY Sep 18 2026 765.00 Call (SPY260918C00765000)
option OPRA

EOD

Sep 10, 2026

3.52-31.518%(-1.62)7,554

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3700	3.8000	2.9000	3.5200	-31.518%	7,554	19,272	0.000%
2026-09-09	5.9000	5.9700	4.5000	5.1400	-25.507%	6,945	18,692	-31.518%
2026-09-08	9.3800	9.3800	6.5900	6.9000	-30.584%	2,083	17,457	-48.986%
2026-09-04	11.3000	12.0600	9.3000	9.9400	-20.670%	2,530	18,330	-64.588%
2026-09-03	9.5200	13.5600	9.3900	12.5300	+50.964%	4,023	18,330	-71.907%
2026-09-02	7.0300	9.0000	6.7300	8.3000	+17.898%	3,059	17,568	-57.590%
2026-09-01	6.9300	8.1100	6.2100	7.0400	-29.600%	6,222	18,708	-50.000%
2026-08-31	10.0000	10.2100	8.4900	10.0000	-12.127%	2,579	17,762	-64.800%
2026-08-28	13.1100	15.8400	11.1900	11.3800	-13.394%	615	17,542	-69.069%
2026-08-27	11.9500	14.3000	11.3000	13.1400	+15.466%	1,384	17,749	-73.212%
2026-08-26	10.3700	11.6000	9.8600	11.3800	+2.246%	1,619	17,974	-69.069%
2026-08-25	11.4200	11.8000	10.0000	11.1300	+9.655%	3,031	18,543	-68.374%
2026-08-24	11.0100	11.0800	9.5700	10.1500	-12.651%	4,210	17,371	-65.320%
2026-08-21	11.8800	13.2200	11.0700	11.6200	+9.313%	2,626	17,661	-69.707%
2026-08-20	12.9300	14.0000	10.5700	10.6300	-26.487%	1,707	17,961	-66.886%
2026-08-19	15.8400	17.0000	14.2700	14.4600	+1.119%	778	17,429	-75.657%
2026-08-18	15.7200	15.7200	14.1300	14.3000	-19.300%	597	17,146	-75.385%
2026-08-17	20.0000	20.0500	17.7200	17.7200	-12.666%	191	17,102	-80.135%
2026-08-14	22.4800	22.5800	20.2300	20.2900	-9.176%	211	16,985	-82.652%
2026-08-13	20.1300	23.7000	20.1300	22.3400	+20.757%	260	16,932	-84.244%
2026-08-12	19.7100	19.7100	18.4600	18.5000	+3.933%	182	16,943	-80.973%
2026-08-11	20.6600	20.6600	17.5700	17.8000	-9.828%	67	16,907	-80.225%
2026-08-10	20.4200	20.9500	19.5500	19.7400	-5.866%	45	16,885	-82.168%
2026-08-07	19.3400	20.9700	18.8100	20.9700	+15.665%	234	16,890	-83.214%
2026-08-06	19.9400	20.0000	17.4100	18.1300	-9.576%	782	16,919	-80.585%
2026-08-05	22.3800	25.2100	20.0000	20.0500	-5.869%	458	16,913	-82.444%
2026-08-04	13.5000	22.3800	13.5000	21.3000	+73.736%	2,180	17,487	-83.474%
2026-08-03	8.2800	12.5400	8.2700	12.2600	+65.007%	1,089	17,140	-71.289%
2026-07-31	6.9800	7.9800	5.4200	7.4300	+11.394%	891	17,168	-52.624%
2026-07-30	4.8300	6.9900	4.6600	6.6700	+76.455%	748	16,706	-47.226%
2026-07-29	6.4900	6.6700	3.5900	3.7800	-41.667%	602	16,640	-6.878%
2026-07-28	5.9700	7.0600	5.4400	6.4800	+6.056%	224	16,438	-45.679%
2026-07-27	8.0400	8.1700	5.6500	6.1100	-4.232%	232	16,367	-42.390%
2026-07-24	6.7000	7.9900	6.2000	6.3800	-10.141%	649	16,281	-44.828%
2026-07-23	7.5800	8.0400	6.3000	7.1000	-26.804%	715	16,422	-50.423%
2026-07-22	9.7100	10.9600	9.7000	9.7000	-7.443%	92	16,277	-63.711%
2026-07-21	9.9000	10.8700	9.2400	10.4800	+23.585%	230	16,293	-66.412%
2026-07-20	10.4600	10.9200	8.4700	8.4800	-7.424%	751	16,251	-58.491%
2026-07-17	9.7200	10.9800	9.1600	9.1600	-25.649%	1,095	16,006	-61.572%
2026-07-16	13.1000	14.2200	11.5800	12.3200	-15.093%	396	15,228	-71.429%
2026-07-15	14.8300	15.2000	12.8500	14.5100	+4.841%	307	15,197	-75.741%
2026-07-14	12.7400	14.0500	12.4800	13.8400	+8.634%	322	15,175	-74.566%
2026-07-13	14.6400	14.8500	12.6300	12.7400	-17.912%	182	15,020	-72.370%
2026-07-10	14.4400	15.7000	13.3300	15.5200	+9.142%	643	14,970	-77.320%
2026-07-09	12.0400	14.5300	11.9000	14.2200	+24.192%	178	14,689	-75.246%
2026-07-08	11.2700	11.8600	10.0000	11.4500	-9.843%	368	14,657	-69.258%
2026-07-07	14.1700	14.4900	12.2700	12.7000	-14.073%	2,146	14,605	-72.283%
2026-07-06	13.8700	15.1000	13.3300	14.7800	+21.346%	504	15,194	-76.184%
2026-07-02	14.1400	15.5200	10.9000	12.1800	-6.308%	917	15,046	-71.100%
2026-07-01	12.8100	15.0000	12.2900	13.0000	-5.455%	419	15,046	-72.923%
2026-06-30	12.3900	14.5600	12.1700	13.7500	+12.797%	635	15,040	-74.400%
2026-06-29	10.6900	12.5000	9.9500	12.1900	+28.316%	5,233	14,708	-71.124%
2026-06-26	9.2800	11.6800	9.0700	9.5000	-13.636%	3,752	14,680	-62.947%
2026-06-25	12.6000	12.6000	9.8300	11.0000	-7.563%	462	16,673	-68.000%
2026-06-24	12.1400	13.2500	10.2000	11.9000	+2.586%	201	16,632	-70.420%
2026-06-23	11.3900	13.5000	11.1200	11.6000	-24.675%	736	16,628	-69.655%
2026-06-22	17.5000	17.8200	14.9300	15.4000	-10.465%	159	16,749	-77.143%
2026-06-18	17.4700	17.6500	16.0000	17.2000	+19.861%	130	16,744	-79.535%
2026-06-17	18.1300	18.5800	13.6600	14.3500	-20.718%	181	16,744	-75.470%
2026-06-16	20.3500	20.3500	18.1000	18.1000	-9.409%	374	16,744	-80.552%
2026-06-15	19.3100	22.0800	19.3100	19.9800	+29.825%	104	16,689	-82.382%
2026-06-12	15.7600	17.3100	14.3200	15.3900	+5.339%	85	16,689	-77.128%
2026-06-11	11.6100	15.4400	10.7000	14.6100	+35.655%	115	16,689	-75.907%
2026-06-10	13.2800	15.0100	10.6200	10.7700	-23.016%	395	16,672	-67.317%
2026-06-09	16.7500	18.0000	10.2500	13.9900	-7.474%	448	16,540	-74.839%
2026-06-08	17.2300	17.6300	14.9600	15.1200	+8.777%	377	16,347	-76.720%
2026-06-05	21.4700	21.4700	13.9000	13.9000	-41.621%	524	16,379	-74.676%
2026-06-04	21.8900	24.9300	21.8900	23.8100	+3.883%	629	16,604	-85.216%
2026-06-03	25.5500	25.5500	22.8400	22.9200	-12.586%	984	16,325	-84.642%
2026-06-02	24.7800	26.2500	24.7000	26.2200	+3.107%	98	16,913	-86.575%
2026-06-01	23.7000	26.1600	23.5300	25.4300	+2.582%	612	16,901	-86.158%
2026-05-29	24.9500	25.6200	23.7900	24.7900	+3.077%	967	16,651	-85.801%
2026-05-28	21.4900	24.2400	21.4300	24.0500	+8.824%	1,642	16,492	-85.364%
2026-05-27	22.0000	22.8100	21.1400	22.1000	-1.074%	286	16,890	-84.072%
2026-05-26	21.7900	23.3300	21.4700	22.3400	+10.594%	215	16,970	-84.244%
2026-05-22	21.4200	21.6000	19.9000	20.2000	+7.162%	128	17,010	-82.574%
2026-05-21	17.4000	19.7500	16.7600	18.8500	+0.533%	260	17,024	-81.326%
2026-05-20	16.1800	19.0000	15.9800	18.7500	+22.150%	167	17,024	-81.227%
2026-05-19	15.9000	17.1000	14.7500	15.3500	-12.286%	216	17,130	-77.068%
2026-05-18	18.7400	19.3000	16.0000	17.5000	-4.162%	186	17,130	-79.886%
2026-05-15	20.4400	21.1900	18.2600	18.2600	-24.264%	338	17,130	-80.723%
2026-05-14	22.0500	25.2600	22.0500	24.1100	+12.087%	243	17,339	-85.400%
2026-05-13	18.5000	21.8700	18.5000	21.5100	+20.639%	213	17,356	-83.636%
2026-05-12	18.0500	18.0500	16.9700	17.8300	-8.984%	127	17,356	-80.258%
2026-05-11	19.0700	20.1100	19.0600	19.5900	+5.949%	74	17,356	-82.032%
2026-05-08	17.2500	18.8600	17.2100	18.4900	+20.850%	134	17,355	-80.963%
2026-05-07	16.8600	17.7700	15.3000	15.3000	-10.631%	190	17,420	-76.993%
2026-05-06	14.5900	17.2800	14.5900	17.1200	+36.960%	6,641	17,331	-79.439%
2026-05-05	11.6200	12.8600	11.6200	12.5000	+18.708%	282	17,053	-71.840%
2026-05-04	11.1400	11.5300	10.1000	10.5300	-10.154%	227	17,126	-66.572%
2026-05-01	11.3000	12.6000	11.3000	11.7200	+8.519%	166	17,129	-69.966%
2026-04-30	9.1700	10.9400	8.9100	10.8000	+26.612%	512	17,129	-67.407%
2026-04-29	8.7000	8.9000	8.3400	8.5300	-5.117%	94	17,585	-58.734%
2026-04-28	9.4600	9.4600	8.8200	8.9900	-13.641%	5,284	18,125	-60.845%
2026-04-27	10.0300	10.6200	9.9400	10.4100	+1.166%	64	18,525	-66.186%
2026-04-24	8.8300	10.3600	8.7800	10.2900	+19.651%	5,068	18,530	-65.792%
2026-04-23	9.0300	9.6700	7.6700	8.6000	-6.725%	526	13,528	-59.070%
2026-04-22	8.6600	9.2300	8.6600	9.2200	+14.109%	70	13,240	-61.822%
2026-04-21	9.3100	9.6700	8.0600	8.0800	-8.286%	5,014	15,679	-56.436%
2026-04-20	8.8700	9.1300	8.7300	8.8100	-4.031%	1,004	15,679	-60.045%
2026-04-17	8.3500	9.8700	8.2200	9.1800	+22.892%	7,185	14,970	-61.656%
2026-04-16	6.7500	7.5100	6.6200	7.4700	+14.046%	18	12,153	-52.878%
2026-04-15	5.1400	6.5500	5.1400	6.5500	+35.611%	73	12,156	-46.260%
2026-04-14	4.2800	4.8800	4.2800	4.8300	+46.364%	23	12,177	-27.122%
2026-04-13	2.9400	3.3000	2.9400	3.3000	+8.911%	57	12,194	+6.667%
2026-04-10	3.0300	3.0300	3.0300	3.0300	+4.124%	1	12,194	+16.172%
2026-04-09	2.6000	3.0700	2.6000	2.9100	+5.435%	25	12,194	+20.962%
2026-04-08	2.8200	2.8200	2.6200	2.7600	+45.263%	11	12,190	+27.536%
2026-04-07	1.8100	1.9000	1.8100	1.9000	+9.827%	3	12,194	+85.263%
2026-04-06	1.6700	1.7300	1.6700	1.7300	0.000%	16	12,193	+103.468%
2026-04-02	1.7300	1.7300	1.7300	1.7300	-5.464%	5	12,191	+103.468%
2026-04-01	1.8000	1.9000	1.7700	1.8300	+11.585%	1,519	12,191	+92.350%
2026-03-31	1.2700	1.6400	1.2700	1.6400	+46.429%	204	10,700	+114.634%
2026-03-30	1.3000	1.3300	1.0800	1.1200	-12.500%	6	10,703	+214.286%
2026-03-27	1.5100	1.5300	1.2800	1.2800	-20.497%	1,039	10,703	+175.000%
2026-03-26	1.9700	1.9700	1.6100	1.6100	-27.477%	154	10,702	+118.634%
2026-03-25	2.5200	2.5200	2.2200	2.2200	-0.448%	6	10,585	+58.559%
2026-03-24	2.3800	2.3800	2.2300	2.2300	-11.858%	3	10,591	+57.848%
2026-03-23	2.5000	2.6600	2.4800	2.5300	+12.444%	14	10,591	+39.130%
2026-03-20	2.4400	2.4400	2.2500	2.2500	-18.182%	13	10,585	+56.444%
2026-03-19	2.8300	2.8300	2.4300	2.7500	-8.333%	133	10,587	+28.000%
2026-03-18	3.3800	3.3800	3.0000	3.0000	-18.699%	25	10,582	+17.333%
2026-03-17	3.7700	3.7700	3.6600	3.6900	-1.072%	11	10,577	-4.607%
2026-03-16	3.9200	3.9200	3.7300	3.7300	-1.323%	3	10,569	-5.630%
2026-03-13	3.9500	3.9500	3.7800	3.7800	-8.252%	4	10,570	-6.878%
2026-03-12	4.5300	4.5300	4.0500	4.1200	-14.523%	48	10,570	-14.563%
2026-03-11	4.7300	4.8200	4.7300	4.8200	-10.906%	151	10,559	-26.971%
2026-03-10	4.9300	5.4100	4.9300	5.4100	+7.129%	74	10,563	-34.935%
2026-03-09	3.9900	5.0500	3.7300	5.0500	+4.339%	235	10,565	-30.297%
2026-03-06	4.8000	4.8400	4.8000	4.8400	-3.393%	527	10,659	-27.273%
2026-03-05	5.0100	5.0100	4.9700	5.0100	-17.869%	38	10,670	-29.741%
2026-03-04	6.0200	6.1000	6.0000	6.1000	+21.032%	3	10,670	-42.295%
2026-03-03	4.9200	5.0400	4.9200	5.0400	-14.431%	2	10,671	-30.159%
2026-03-02	5.8900	5.8900	5.8900	5.8900	-5.153%	1	10,670	-40.238%
2026-02-27	6.2600	6.4100	6.1800	6.2100	-12.040%	12	10,671	-43.317%
2026-02-26	7.5500	7.5500	6.5000	7.0600	-12.515%	38	10,668	-50.142%
2026-02-25	7.7500	8.0700	7.7500	8.0700	+10.548%	26	10,678	-56.382%
2026-02-24	6.9900	7.3200	6.9800	7.3000	+13.178%	8	10,678	-51.781%
2026-02-23	6.3800	6.5900	6.3800	6.4500	-14.115%	6	10,682	-45.426%
2026-02-20	7.2700	7.6200	7.2700	7.5100	+13.961%	11	10,685	-53.129%
2026-02-19	7.0000	7.0000	6.5900	6.5900	-12.946%	17	10,681	-46.586%
2026-02-18	6.8000	7.5700	6.8000	7.5700	+13.493%	3	10,697	-53.501%
2026-02-17	6.6500	6.6700	6.6000	6.6700	-7.873%	3	10,699	-47.226%
2026-02-13	6.9400	7.2400	6.9300	7.2400	+2.987%	159	10,699	-51.381%
2026-02-12	9.4800	9.4800	7.0300	7.0300	-23.670%	5,019	10,699	-49.929%
2026-02-11	9.2000	9.2500	8.5600	9.2100	+2.106%	168	11,331	-61.781%
2026-02-10	9.0200	9.0200	9.0200	9.0200	-9.073%	1	11,429	-60.976%
2026-02-09	9.2800	9.9200	9.2800	9.9200	+16.023%	5,008	11,429	-64.516%
2026-02-06	7.7700	8.5500	7.6900	8.5500	+21.105%	997	11,430	-58.830%
2026-02-05	7.1700	7.2800	6.9000	7.0600	-11.640%	495	11,943	-50.142%
2026-02-04	9.0000	9.0000	7.9900	7.9900	-9.615%	154	11,962	-55.945%
2026-02-03	8.6300	8.8400	8.2800	8.8400	-16.761%	5,963	11,961	-60.181%
2026-02-02	10.2000	10.6200	10.2000	10.6200	+15.435%	19	11,412	-66.855%
2026-01-30	9.9000	9.9000	9.2000	9.2000	-6.314%	6	11,425	-61.739%
2026-01-29	9.7500	9.8500	8.9200	9.8200	-7.966%	35	11,424	-64.155%
2026-01-28	11.5200	11.5200	10.6500	10.6700	-3.088%	5	11,430	-67.010%
2026-01-27	10.2700	11.0100	10.2700	11.0100	+9.990%	16	11,428	-68.029%
2026-01-26	9.2500	10.1300	9.2500	10.0100	+10.364%	33	11,419	-64.835%
2026-01-23	8.6700	9.1800	8.6700	9.0700	+2.025%	26	11,414	-61.191%
2026-01-22	9.4000	9.5300	8.8900	8.8900	-0.112%	56	11,421	-60.405%
2026-01-21	7.3600	8.9800	7.3600	8.9000	+23.098%	412	11,411	-60.449%
2026-01-20	8.3000	8.3900	7.2000	7.2300	-28.909%	393	10,512	-51.314%
2026-01-16	10.4900	10.4900	10.1700	10.1700	-1.070%	19	10,548	-65.388%
2026-01-15	11.3500	11.3500	10.2800	10.2800	+4.260%	14	10,548	-65.759%
2026-01-14	10.6800	10.6800	9.7000	9.8600	-7.418%	176	10,558	-64.300%
2026-01-13	11.2000	11.2000	10.6500	10.6500	-7.712%	259	10,556	-66.948%
2026-01-09	11.5400	11.5400	11.5400	11.5400	+12.585%	4	10,556	-69.497%
2026-01-08	10.3300	10.3300	10.2500	10.2500	-5.005%	91	10,552	-65.659%
2026-01-07	11.4100	11.9100	10.7900	10.7900	-3.918%	7	10,461	-67.377%
2026-01-06	11.0800	11.2300	11.0800	11.2300	+6.749%	3	10,459	-68.655%
2026-01-05	9.6500	10.5200	9.6500	10.5200	+27.825%	6	10,459	-66.540%
2026-01-02	8.4200	8.4200	8.2300	8.2300	-7.320%	14	10,459	-57.230%
2025-12-31	8.9700	8.9700	8.8800	8.8800	-18.232%	104	10,469	-60.360%
2025-12-26	11.1000	11.1500	10.8600	10.8600	-1.273%	184	10,469	-67.587%
2025-12-24	10.4300	11.1300	10.4300	11.0000	+6.589%	12	10,445	-68.000%
2025-12-23	10.3200	10.3200	10.3200	10.3200	+23.445%	5	10,445	-65.891%
2025-12-18	8.3200	8.3600	8.3200	8.3600	+10.000%	6	10,445	-57.895%
2025-12-17	8.5400	8.5400	7.6000	7.6000	-18.630%	625	10,441	-53.684%
2025-12-16	9.8000	9.8000	8.9300	9.3400	-5.274%	19	10,440	-62.313%
2025-12-15	10.9000	10.9000	9.8300	9.8600	-8.364%	34	10,439	-64.300%
2025-12-12	10.7600	10.7600	10.7600	10.7600	-15.142%	1	10,440	-67.286%
2025-12-11	12.6800	12.6800	12.6800	12.6800	-1.015%	1	10,441	-72.240%
2025-12-10	12.1400	12.8100	12.1400	12.8100	+8.467%	3	10,441	-72.521%
2025-12-09	12.2200	12.2200	11.8100	11.8100	+0.085%	2	10,441	-70.195%
2025-12-08	11.8300	11.8300	11.8000	11.8000	-7.013%	12	10,439	-70.169%
2025-12-03	12.6900	12.6900	12.6900	12.6900	-0.937%	2	10,431	-72.262%
2025-11-26	11.8600	12.8100	11.8600	12.8100	+24.128%	4	10,426	-72.521%
2025-11-24	9.6800	10.3200	9.6800	10.3200	+15.179%	37	10,426	-65.891%
2025-11-21	8.2800	9.5000	8.2800	8.9600	+11.166%	21	10,445	-60.714%
2025-11-20	11.7100	11.7900	8.0600	8.0600	-20.356%	7	10,435	-56.328%
2025-11-19	10.0500	10.1200	10.0400	10.1200	+2.326%	9	10,436	-65.217%
2025-11-18	9.9300	10.0200	9.5400	9.8900	-8.426%	166	10,428	-64.408%
2025-11-17	10.8000	10.8000	10.8000	10.8000	-17.995%	1	10,429	-67.407%
2025-11-14	13.1700	13.1700	13.1700	13.1700	-15.360%	1	10,430	-73.273%
2025-11-12	15.7300	15.7300	15.5600	15.5600	+9.809%	16	10,429	-77.378%
2025-11-11	14.1700	14.1700	14.1700	14.1700	-3.671%	1	10,430	-75.159%
2025-11-10	13.0000	14.7100	13.0000	14.7100	+28.248%	62	10,430	-76.071%
2025-11-07	11.1800	11.4700	10.3900	11.4700	-1.798%	6	10,480	-69.311%
2025-11-06	11.9100	11.9100	11.6800	11.6800	-17.572%	3	10,476	-69.863%
2025-11-05	14.1700	14.1700	14.1700	14.1700	+1.723%	5	10,478	-75.159%
2025-11-04	14.7900	14.7900	13.9300	13.9300	-13.046%	5	10,473	-74.731%
2025-11-03	15.8600	16.0200	15.6700	16.0200	-4.529%	30	10,470	-78.027%
2025-10-31	16.1300	16.7800	15.4500	16.7800	+7.633%	25	10,470	-79.023%
2025-10-30	15.4700	15.5900	15.4700	15.5900	-5.170%	3	10,474	-77.421%
2025-10-29	17.5900	17.6400	16.4400	16.4400	+0.183%	28	10,472	-78.589%
2025-10-28	15.7400	16.4100	15.6600	16.4100	+10.208%	7	10,474	-78.550%
2025-10-27	13.7800	14.8900	13.7800	14.8900	+18.835%	6	10,469	-76.360%
2025-10-24	12.4800	12.5300	12.4800	12.5300	+12.276%	51	10,469	-71.907%
2025-10-23	10.7600	11.1900	10.7600	11.1600	+12.955%	9	10,519	-68.459%
2025-10-22	10.6000	10.6000	9.8800	9.8800	-13.409%	10	10,519	-64.372%
2025-10-21	11.3300	11.4100	11.3300	11.4100	+1.152%	21	10,519	-69.150%
2025-10-20	11.2500	11.2800	11.2500	11.2800	+10.480%	6	10,518	-68.794%
2025-10-17	9.7800	10.2100	9.7800	10.2100	-11.678%	14	10,513	-65.524%
2025-10-16	11.1500	11.6900	11.0800	11.5600	+5.571%	12	10,524	-69.550%
2025-10-15	11.0400	11.7700	10.1500	10.9500	+3.302%	18	10,524	-67.854%
2025-10-14	8.8900	10.6000	8.8600	10.6000	+2.913%	11	10,528	-66.792%
2025-10-13	9.9500	10.4500	9.9500	10.3000	+15.991%	8	10,519	-65.825%
2025-10-10	12.4700	12.4700	8.8800	8.8800	-25.000%	22	10,522	-60.360%
2025-10-09	12.2400	12.3600	11.7600	11.8400	-5.882%	428	10,520	-70.270%
2025-10-08	12.2800	12.5800	12.2800	12.5800	+12.623%	78	10,517	-72.019%
2025-10-07	11.1800	11.1800	11.1700	11.1700	-9.408%	3	10,473	-68.487%
2025-10-06	12.3300	12.3300	12.3300	12.3300	+3.701%	10	10,473	-71.452%
2025-10-03	11.8900	11.8900	11.8900	11.8900	+6.828%	1	10,465	-70.395%
2025-10-02	11.1200	11.1300	11.1200	11.1300	+3.728%	4	10,465	-68.374%
2025-10-01	9.6200	10.7300	9.6200	10.7300	+8.056%	4	10,465	-67.195%
2025-09-30	9.2300	9.9300	9.2300	9.9300	+3.653%	4	10,465	-64.552%
2025-09-29	9.7900	9.7900	9.4000	9.5800	+5.856%	77	10,462	-63.257%
2025-09-26	9.0800	9.0800	9.0500	9.0500	+9.697%	7	10,387	-61.105%
2025-09-25	8.2500	8.2500	8.2500	8.2500	-20.520%	5	10,385	-57.333%
2025-09-24	10.3800	10.3800	10.3800	10.3800	+1.367%	1	10,385	-66.089%
2025-09-23	11.0900	11.1000	10.2400	10.2400	-7.162%	15	10,385	-65.625%
2025-09-22	10.3600	11.0300	10.3600	11.0300	+20.678%	10,217	10,381	-68.087%
2025-09-19	9.1100	9.1400	9.1100	9.1400	+2.928%	20	427	-61.488%
2025-09-18	8.5700	9.1100	8.5700	8.8800	+9.494%	146	417	-60.360%
2025-09-17	8.1300	8.2700	7.5100	8.1100	-3.452%	82	371	-56.597%
2025-09-15	8.0300	8.4300	8.0300	8.4000	+8.108%	6	294	-58.095%
2025-09-12	7.5800	7.7700	7.5800	7.7700	+1.569%	5	289	-54.698%
2025-09-11	6.7900	7.6500	6.7900	7.6500	+19.531%	33	287	-53.987%
2025-09-10	6.6500	6.6500	6.4000	6.4000	+5.611%	28	263	-45.000%
2025-09-09	5.9100	6.0600	5.9100	6.0600	+4.124%	2	282	-41.914%
2025-09-08	5.8800	5.8800	5.8200	5.8200	+3.929%	2	283	-39.519%
2025-09-05	6.5700	6.5700	5.4500	5.6000	+6.061%	6	283	-37.143%
2025-09-04	5.2800	5.2800	5.2800	5.2800	+6.237%	2	282	-33.333%
2025-09-03	4.9700	4.9700	4.9700	4.9700	+2.053%	10	282	-29.175%
2025-09-02	4.8100	5.0400	4.6200	4.8700	-14.860%	33	272	-27.721%
2025-08-29	5.7000	5.7200	5.6500	5.7200	-11.728%	104	141	-38.462%
2025-08-28	6.2800	6.4800	6.2800	6.4800	+5.024%	6	141	-45.679%
2025-08-27	6.1600	6.2600	6.1500	6.1700	+5.111%	23	139	-42.950%
2025-08-26	5.5500	5.8700	5.5500	5.8700	+0.514%	66	124	-40.034%
2025-08-25	5.7600	5.8400	5.7600	5.8400	+15.187%	2	75	-39.726%
2025-08-21	5.0700	5.0700	5.0700	5.0700	+5.625%	1	74	-30.572%
2025-08-20	4.8000	4.8000	4.8000	4.8000	-10.448%	1	74	-26.667%
2025-08-19	5.6500	5.6500	5.3600	5.3600	-10.963%	6	74	-34.328%
2025-08-18	6.2500	6.2500	6.0200	6.0200	-3.215%	2	79	-41.528%
2025-08-15	6.2200	6.2200	6.2200	6.2200	-3.416%	2	78	-43.408%
2025-08-13	6.5000	6.5000	6.3500	6.4400	+5.921%	41	78	-45.342%
2025-08-12	5.4400	6.0800	5.4400	6.0800	+15.370%	18	37	-42.105%
2025-08-11	5.2200	5.2700	5.2200	5.2700	-1.862%	6	33	-33.207%
2025-08-08	5.4300	5.4300	5.3700	5.3700	+15.484%	8	32	-34.451%
2025-08-07	4.6500	4.6500	4.6500	4.6500	-1.274%	2	29	-24.301%
2025-08-06	4.7100	4.7100	4.7100	4.7100	+9.028%	1	27	-25.265%
2025-08-05	4.4300	4.4300	4.3200	4.3200	-2.703%	3	27	-18.519%
2025-08-04	4.4400	4.4400	4.4400	4.4400	+15.625%	2	25	-20.721%
2025-08-01	4.0300	4.0300	3.8400	3.8400	-26.996%	2	25	-8.333%
2025-07-31	5.2600	5.2600	5.2600	5.2600	-1.498%	1	24	-33.080%
2025-07-30	5.3500	5.3500	5.3400	5.3400	-11.000%	3	25	-34.082%
2025-07-28	6.0000	6.0000	6.0000	6.0000	+1.010%	10	22	-41.333%
2025-07-25	5.9400	5.9400	5.9400	5.9400	+12.500%	1	13	-40.741%
2025-07-22	5.2800	5.2800	5.2800	5.2800	-3.297%	2	12	-33.333%
2025-07-21	5.4600	5.4600	5.4600	5.4600	+8.333%	2	10	-35.531%
2025-07-18	5.0400	5.0400	5.0400	5.0400	-1.946%	1	8	-30.159%
2025-07-17	5.2100	5.2100	5.1400	5.1400	+7.307%	2	7	-31.518%
2025-07-14	4.7900	4.7900	4.7900	4.7900	-1.237%	3	9	-26.514%
2025-07-11	4.7700	4.9300	4.7700	4.8500	-3.960%	3	6	-27.423%
2025-07-09	5.0500	5.0500	5.0500	5.0500	+11.233%	1	5	-30.297%
2025-07-08	4.5400	4.5400	4.5400	4.5400	-3.404%	2	4	-22.467%
2025-07-07	4.7000	4.7000	4.7000	4.7000	-11.985%	1	2	-25.106%
2025-07-03	5.3400	5.3400	5.3400	5.3400	0.000%	1	0	-34.082%

.dark-mode .NGQ56G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NGQ56G{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C765SPY Sep 18 2026 765.00 Call (SPY260918C00765000)option OPRA

SPY20260918C765
SPY Sep 18 2026 765.00 Call (SPY260918C00765000)
option OPRA