Dark

SPY20260918C770
SPY Sep 18 2026 770.00 Call (SPY260918C00770000)
option OPRA

EOD

Sep 10, 2026

1.77-38.112%(-1.09)17,388

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7000	1.9900	1.4400	1.7700	-38.112%	17,388	24,125	0.000%
2026-09-09	3.4200	3.4600	2.4900	2.8600	-31.250%	18,201	21,183	-38.112%
2026-09-08	6.0400	6.1700	3.9400	4.1600	-35.504%	17,592	19,100	-57.452%
2026-09-04	7.7100	8.4000	6.1400	6.4500	-28.492%	4,985	17,343	-72.558%
2026-09-03	6.4000	9.9400	6.3000	9.0200	+64.299%	6,376	17,343	-80.377%
2026-09-02	4.5800	6.0800	4.3100	5.4900	+20.659%	4,594	18,163	-67.760%
2026-09-01	4.6400	5.4000	3.9400	4.5500	-33.770%	3,620	17,514	-61.099%
2026-08-31	7.0000	7.1500	5.7500	6.8700	-16.525%	4,817	17,765	-74.236%
2026-08-28	10.0000	12.1800	7.9600	8.2300	-14.092%	4,767	17,524	-78.493%
2026-08-27	8.8200	10.8600	8.2500	9.5800	+12.839%	9,466	17,358	-81.524%
2026-08-26	7.6000	8.6400	7.1300	8.4900	+3.285%	3,394	16,144	-79.152%
2026-08-25	8.5900	8.8500	7.1700	8.2200	+10.931%	4,215	15,727	-78.467%
2026-08-24	7.9700	8.2300	6.9100	7.4100	-15.314%	4,654	15,219	-76.113%
2026-08-21	9.2200	10.1400	8.2700	8.7500	+11.323%	2,859	14,945	-79.771%
2026-08-20	9.8800	10.8500	7.8200	7.8600	-29.947%	6,155	16,433	-77.481%
2026-08-19	12.6000	13.5500	10.9000	11.2200	+0.718%	3,943	16,086	-84.225%
2026-08-18	12.0000	12.4500	10.9600	11.1400	-21.825%	4,271	15,467	-84.111%
2026-08-17	17.0400	17.0400	14.2500	14.2500	-15.179%	409	14,991	-87.579%
2026-08-14	18.7000	18.9600	16.5400	16.8000	-8.992%	2,401	15,043	-89.464%
2026-08-13	16.6000	19.9700	16.1300	18.4600	+18.790%	768	12,782	-90.412%
2026-08-12	16.7500	16.7800	14.8500	15.5400	+4.717%	363	12,790	-88.610%
2026-08-11	17.3100	17.3100	14.3200	14.8400	-11.138%	1,244	12,862	-88.073%
2026-08-10	16.7300	17.7900	16.0100	16.7000	-0.595%	1,450	12,684	-89.401%
2026-08-07	15.9600	17.6900	15.0700	16.8000	+13.284%	1,374	12,546	-89.464%
2026-08-06	16.6400	17.0200	14.2800	14.8300	-11.144%	2,320	12,418	-88.065%
2026-08-05	21.0500	21.8000	15.9900	16.6900	-9.293%	1,172	12,384	-89.395%
2026-08-04	10.9100	19.0600	10.8900	18.4000	+87.373%	3,255	12,932	-90.380%
2026-08-03	6.2800	10.1000	6.2200	9.8200	+76.302%	1,036	12,309	-81.976%
2026-07-31	5.3800	6.0000	4.0200	5.5700	+10.297%	521	12,209	-68.223%
2026-07-30	3.5100	5.0700	3.3700	5.0500	+92.015%	1,371	12,092	-64.950%
2026-07-29	4.8000	4.9000	2.6300	2.6300	-46.327%	1,186	12,206	-32.700%
2026-07-28	4.5700	5.3000	3.9700	4.9000	+7.456%	348	11,917	-63.878%
2026-07-27	6.1000	6.3100	4.1500	4.5600	-5.979%	629	11,787	-61.184%
2026-07-24	5.1000	6.1100	4.6500	4.8500	+1.891%	577	11,660	-63.505%
2026-07-23	5.8400	6.3900	4.7600	4.7600	-39.363%	1,253	11,431	-62.815%
2026-07-22	7.8500	8.7100	7.5700	7.8500	-5.079%	870	11,484	-77.452%
2026-07-21	7.7700	8.6300	7.3000	8.2700	+25.303%	661	11,009	-78.597%
2026-07-20	8.3200	8.8200	6.5900	6.6000	-9.836%	526	10,759	-73.182%
2026-07-17	7.6300	8.9000	7.3200	7.3200	-27.309%	954	10,679	-75.820%
2026-07-16	11.2900	11.7000	9.5000	10.0700	-15.662%	510	10,244	-82.423%
2026-07-15	12.1100	12.4700	10.5000	11.9400	+7.181%	392	9,938	-85.176%
2026-07-14	10.9500	11.5000	10.1400	11.1400	+6.501%	338	9,980	-84.111%
2026-07-13	11.8800	12.3500	10.3600	10.4600	-18.789%	321	9,962	-83.078%
2026-07-10	11.8200	13.1000	11.4000	12.8800	+11.226%	604	9,917	-86.258%
2026-07-09	10.1600	12.1600	9.7900	11.5800	+23.850%	828	10,102	-84.715%
2026-07-08	9.0000	9.7000	8.2000	9.3500	-10.782%	2,000	10,184	-81.070%
2026-07-07	12.1000	12.1000	10.0100	10.4800	-14.588%	393	8,516	-83.111%
2026-07-06	11.5000	12.7500	11.0100	12.2700	+21.365%	349	8,554	-85.575%
2026-07-02	11.7600	13.0300	9.0000	10.1100	-6.389%	2,012	8,476	-82.493%
2026-07-01	10.6500	12.6300	10.2800	10.8000	-8.085%	431	8,476	-83.611%
2026-06-30	10.4200	12.4300	10.3400	11.7500	+13.090%	4,688	8,668	-84.936%
2026-06-29	8.9700	10.3900	8.1600	10.3900	+36.711%	2,140	6,431	-82.964%
2026-06-26	7.6800	9.7100	7.4100	7.6000	-17.391%	303	5,920	-76.711%
2026-06-25	10.6000	10.6000	8.0000	9.2000	-7.071%	1,036	5,802	-80.761%
2026-06-24	10.3400	11.0000	8.5000	9.9000	+2.273%	251	5,378	-82.121%
2026-06-23	9.6100	11.5000	9.3500	9.6800	-26.107%	788	5,359	-81.715%
2026-06-22	14.6300	15.3500	12.6400	13.1000	-12.257%	246	5,131	-86.489%
2026-06-18	15.1000	15.1000	13.7000	14.9300	+22.077%	944	4,645	-88.145%
2026-06-17	15.6600	16.3000	11.6400	12.2300	-20.636%	2,795	4,645	-85.527%
2026-06-16	18.1500	18.1500	15.4100	15.4100	-13.814%	1,063	4,645	-88.514%
2026-06-15	16.7900	19.3900	16.7900	17.8800	+34.639%	621	4,291	-90.101%
2026-06-12	13.4500	15.0600	11.8600	13.2800	+1.451%	671	4,291	-86.672%
2026-06-11	9.6200	13.4600	9.1100	13.0900	+43.846%	615	4,291	-86.478%
2026-06-10	11.2400	12.8200	8.8900	9.1000	-26.435%	343	4,113	-80.549%
2026-06-09	14.3900	15.7500	8.6000	12.3700	-4.331%	636	4,070	-85.691%
2026-06-08	15.0000	15.2500	12.7900	12.9300	+7.750%	287	4,231	-86.311%
2026-06-05	18.5800	18.8300	12.0000	12.0000	-43.155%	526	4,165	-85.250%
2026-06-04	18.9800	22.0100	18.9800	21.1100	+4.195%	213	4,004	-91.615%
2026-06-03	22.5800	22.7300	20.0000	20.2600	-13.787%	191	3,982	-91.264%
2026-06-02	22.0300	23.6200	21.7900	23.5000	+3.297%	221	3,915	-92.468%
2026-06-01	20.7500	23.3500	20.7500	22.7500	+5.568%	1,028	3,815	-92.220%
2026-05-29	21.8000	22.8500	21.0000	21.5500	+0.654%	820	3,519	-91.787%
2026-05-28	18.9000	21.5200	18.8000	21.4100	+9.290%	1,105	3,231	-91.733%
2026-05-27	19.5000	20.2700	18.7500	19.5900	-1.260%	371	3,150	-90.965%
2026-05-26	19.4100	20.7000	19.0000	19.8400	+12.154%	414	3,100	-91.079%
2026-05-22	18.0900	19.2900	17.6900	17.6900	+5.865%	330	3,033	-89.994%
2026-05-21	14.8800	17.0500	14.8600	16.7100	+1.396%	283	3,197	-89.408%
2026-05-20	14.1600	16.4900	13.8000	16.4800	+23.817%	171	3,197	-89.260%
2026-05-19	13.6900	15.0900	12.7000	13.3100	-12.664%	238	3,197	-86.702%
2026-05-18	15.9500	16.5000	13.8200	15.2400	-4.391%	204	3,197	-88.386%
2026-05-15	18.2000	18.7700	15.9400	15.9400	-26.544%	887	3,197	-88.896%
2026-05-14	20.0600	22.7000	20.0600	21.7000	+14.572%	531	2,921	-91.843%
2026-05-13	15.8400	19.4200	15.8400	18.9400	+17.058%	716	3,092	-90.655%
2026-05-12	16.1100	16.2300	14.1200	16.1800	-6.366%	89	3,092	-89.061%
2026-05-11	16.8900	18.1000	16.8900	17.2800	+7.196%	161	3,092	-89.757%
2026-05-08	16.1200	16.6900	16.1200	16.1200	+20.209%	159	2,997	-89.020%
2026-05-07	14.9700	15.6300	13.3700	13.4100	-10.600%	217	3,043	-86.801%
2026-05-06	12.1000	15.0000	12.1000	15.0000	+34.771%	203	2,984	-88.200%
2026-05-05	9.7900	11.1300	9.7900	11.1300	+24.497%	317	2,875	-84.097%
2026-05-04	9.4600	9.7200	8.7200	8.9400	-8.589%	152	3,054	-80.201%
2026-05-01	10.0000	10.7500	9.7800	9.7800	+5.274%	173	3,330	-81.902%
2026-04-30	8.0600	9.4200	8.0600	9.2900	+31.030%	60	3,330	-80.947%
2026-04-29	7.4400	7.5100	7.0700	7.0900	-9.103%	378	3,331	-75.035%
2026-04-28	8.3700	8.3700	7.4100	7.8000	-13.333%	296	3,619	-77.308%
2026-04-27	8.7300	9.1100	8.5000	9.0000	+0.446%	86	3,860	-80.333%
2026-04-24	7.8900	8.9600	7.8900	8.9600	+22.908%	57	3,828	-80.246%
2026-04-23	8.2500	8.2500	6.5000	7.2900	-7.722%	41	3,831	-75.720%
2026-04-22	7.3700	7.9000	7.3200	7.9000	+13.506%	214	3,799	-77.595%
2026-04-21	7.3200	7.3200	6.9600	6.9600	-8.901%	20	3,665	-74.569%
2026-04-20	7.7200	7.8200	7.5100	7.6400	-3.046%	132	3,665	-76.832%
2026-04-17	7.1500	8.4600	6.9300	7.8800	+35.862%	205	3,626	-77.538%
2026-04-16	5.7500	6.3600	5.5900	5.8000	+3.943%	510	3,591	-69.483%
2026-04-15	4.3000	5.5800	4.2900	5.5800	+41.266%	83	3,104	-68.280%
2026-04-14	3.4200	4.1100	3.4200	3.9500	+33.898%	552	3,055	-55.190%
2026-04-13	2.3200	2.9500	2.3000	2.9500	+16.142%	229	2,684	-40.000%
2026-04-10	2.5500	2.6100	2.5400	2.5400	+5.394%	113	2,533	-30.315%
2026-04-09	2.2000	2.5400	2.1700	2.4100	+12.617%	14	2,420	-26.556%
2026-04-08	2.3500	2.3500	2.1400	2.1400	+53.957%	119	2,418	-17.290%
2026-04-06	1.3900	1.3900	1.3900	1.3900	+1.460%	55	2,420	+27.338%
2026-04-02	1.2300	1.4200	1.2300	1.3700	-8.667%	62	2,380	+29.197%
2026-04-01	1.5200	1.5400	1.5000	1.5000	+12.782%	48	2,380	+18.000%
2026-03-31	1.0600	1.3300	1.0400	1.3300	+41.489%	225	2,339	+33.083%
2026-03-30	1.0200	1.0900	0.9200	0.9400	-7.843%	10	2,142	+88.298%
2026-03-27	1.2500	1.2500	1.0200	1.0200	-24.444%	50	2,146	+73.529%
2026-03-26	1.5900	1.7000	1.3500	1.3500	-28.947%	18	2,124	+31.111%
2026-03-24	1.8500	1.9100	1.8500	1.9000	-14.798%	7	2,141	-6.842%
2026-03-23	2.0800	2.2300	2.0500	2.2300	+19.251%	38	2,145	-20.628%
2026-03-20	2.1600	2.1600	1.8400	1.8700	-17.257%	28	2,148	-5.348%
2026-03-19	2.3500	2.4100	2.0300	2.2600	-9.237%	24	2,151	-21.681%
2026-03-18	2.8000	2.8400	2.4900	2.4900	-20.701%	263	2,155	-28.916%
2026-03-17	3.1500	3.1500	3.1400	3.1400	+0.965%	13	1,917	-43.631%
2026-03-16	3.3000	3.3000	3.1100	3.1100	+4.714%	13	1,908	-43.087%
2026-03-13	3.2700	3.2700	2.9700	2.9700	-14.900%	7	1,897	-40.404%
2026-03-12	3.6600	3.6600	3.4700	3.4900	-12.968%	9	1,892	-49.284%
2026-03-11	4.0000	4.0100	4.0000	4.0100	-11.674%	29	1,896	-55.860%
2026-03-10	4.0300	4.5400	4.0300	4.5400	+8.095%	99	1,869	-61.013%
2026-03-09	3.2700	4.2000	3.1200	4.2000	+2.190%	9	1,871	-57.857%
2026-03-06	4.1300	4.1300	3.9000	4.1100	-9.272%	69	1,939	-56.934%
2026-03-05	5.0500	5.0500	4.2000	4.5300	-9.940%	36	1,937	-60.927%
2026-03-04	4.6000	5.0300	4.6000	5.0300	+7.709%	24	1,937	-64.811%
2026-03-03	4.4400	4.6700	4.0500	4.6700	-17.782%	33	1,936	-62.099%
2026-03-02	4.8400	5.6800	4.8400	5.6800	+5.773%	41	1,927	-68.838%
2026-02-27	5.4500	5.4500	5.1700	5.3700	-11.093%	33	1,925	-67.039%
2026-02-26	6.3500	6.3500	5.5800	6.0400	-14.083%	199	1,902	-70.695%
2026-02-25	6.6600	7.1000	6.6600	7.0300	+13.754%	3	1,900	-74.822%
2026-02-24	6.2400	6.2400	6.1800	6.1800	+12.160%	3	1,900	-71.359%
2026-02-23	5.6200	5.6200	5.4300	5.5100	-10.407%	48	1,899	-67.877%
2026-02-20	6.1000	6.3600	6.0400	6.1500	+5.852%	30	1,873	-71.220%
2026-02-19	5.9500	5.9500	5.6200	5.8100	-6.742%	133	1,889	-69.535%
2026-02-18	5.9400	6.2300	5.9400	6.2300	+9.107%	2	1,970	-71.589%
2026-02-17	5.6000	5.8100	5.1800	5.7100	-7.903%	54	1,971	-69.002%
2026-02-13	5.7000	6.4000	5.7000	6.2000	-1.116%	130	1,803	-71.452%
2026-02-12	7.0000	7.0000	6.2700	6.2700	-19.923%	144	1,803	-71.770%
2026-02-11	8.5200	8.5200	7.6900	7.8300	+0.902%	308	1,797	-77.395%
2026-02-10	8.2600	8.3500	7.7600	7.7600	-9.767%	400	1,817	-77.191%
2026-02-09	7.8300	8.6200	7.8300	8.6000	+17.166%	80	1,854	-79.419%
2026-02-06	6.7600	7.3400	6.7600	7.3400	+27.210%	2	1,793	-75.886%
2026-02-05	6.2800	6.5400	5.7700	5.7700	-16.978%	158	1,793	-69.324%
2026-02-04	7.4600	7.6900	6.9500	6.9500	-7.947%	297	1,799	-74.532%
2026-02-03	9.2900	9.2900	7.2100	7.5500	-16.850%	300	1,791	-76.556%
2026-02-02	8.2100	9.2700	8.2100	9.0800	+7.583%	61	1,643	-80.507%
2026-01-30	8.7500	8.9000	8.3300	8.4400	-3.982%	153	1,601	-79.028%
2026-01-29	9.7600	9.7600	7.4900	8.7900	-7.181%	13	1,650	-79.863%
2026-01-28	10.0500	10.0500	9.3800	9.4700	-2.169%	22	1,645	-81.309%
2026-01-27	9.2200	9.6800	9.2100	9.6800	+11.137%	24	1,643	-81.715%
2026-01-26	8.4100	8.7100	8.4100	8.7100	+11.667%	3	1,621	-79.679%
2026-01-23	7.8000	7.8000	7.8000	7.8000	+0.515%	50	1,619	-77.308%
2026-01-22	8.2200	8.2700	7.7600	7.7600	+7.778%	61	1,589	-77.191%
2026-01-21	6.5800	7.2000	6.4200	7.2000	+16.694%	56	1,536	-75.417%
2026-01-20	7.2100	7.3200	6.1700	6.1700	-31.521%	820	1,487	-71.313%
2026-01-16	9.3400	9.3400	8.9400	9.0100	-0.332%	7	1,226	-80.355%
2026-01-15	9.7200	10.0800	9.0400	9.0400	+3.314%	148	1,226	-80.420%
2026-01-14	9.1400	9.1400	8.3300	8.7500	-9.232%	16	1,122	-79.771%
2026-01-13	9.6700	10.0900	9.6000	9.6400	-8.015%	272	1,123	-81.639%
2026-01-12	9.7500	10.4800	9.7400	10.4800	+3.251%	11	1,339	-83.111%
2026-01-09	9.3100	10.2300	9.3100	10.1500	+13.029%	34	1,333	-82.562%
2026-01-08	9.3200	9.3200	8.9800	8.9800	-10.200%	9	1,306	-80.290%
2026-01-07	10.5400	10.5500	10.0000	10.0000	+12.867%	30	1,304	-82.300%
2026-01-05	9.1900	9.1900	8.8600	8.8600	+19.892%	8	1,276	-80.023%
2026-01-02	7.3900	7.3900	7.3900	7.3900	-4.150%	12	1,276	-76.049%
2025-12-31	7.8900	7.8900	7.7000	7.7100	-12.585%	617	1,358	-77.043%
2025-12-30	8.8200	8.8200	8.8200	8.8200	-2.326%	1	1,358	-79.932%
2025-12-29	8.9500	9.0300	8.9500	9.0300	-0.221%	53	1,358	-80.399%
2025-12-23	8.8100	9.0500	8.8100	9.0500	+9.964%	3	1,357	-80.442%
2025-12-22	8.0200	8.3100	8.0200	8.2300	+6.331%	152	1,358	-78.493%
2025-12-19	7.7100	7.8700	7.7100	7.7400	+10.100%	150	1,246	-77.132%
2025-12-18	7.6300	7.9000	7.0300	7.0300	+6.193%	496	1,225	-74.822%
2025-12-17	7.4600	7.4600	6.6200	6.6200	-19.758%	329	824	-73.263%
2025-12-16	8.2700	8.2700	7.4300	8.2500	-5.063%	22	1,001	-78.545%
2025-12-15	9.8500	9.8500	8.6900	8.6900	-6.257%	281	994	-79.632%
2025-12-12	11.1100	11.1100	9.2200	9.2700	-17.380%	10	926	-80.906%
2025-12-11	10.4200	11.2200	10.0800	11.2200	-3.109%	49	923	-84.225%
2025-12-10	10.1400	11.5800	10.1400	11.5800	+9.867%	4	947	-84.715%
2025-12-09	10.6000	10.6000	10.5400	10.5400	-0.378%	35	946	-83.207%
2025-12-08	10.5800	10.6500	10.5800	10.5800	-8.000%	5	911	-83.270%
2025-12-05	11.4700	11.6500	11.4700	11.5000	+4.356%	7	911	-84.609%
2025-12-04	10.9800	11.0200	10.9800	11.0200	+4.853%	2	911	-83.938%
2025-12-02	10.5100	10.5100	10.5100	10.5100	-3.401%	1	909	-83.159%
2025-12-01	10.8800	10.8800	10.8800	10.8800	-3.375%	11	909	-83.732%
2025-11-28	11.3700	11.3700	11.0000	11.2600	-2.087%	10	920	-84.281%
2025-11-26	11.5000	11.5000	11.5000	11.5000	+27.636%	2	928	-84.609%
2025-11-25	9.0100	9.0100	9.0100	9.0100	-3.014%	1	928	-80.355%
2025-11-24	9.2400	9.2900	9.2400	9.2900	+8.910%	4	928	-80.947%
2025-11-21	8.5300	8.5300	8.5300	8.5300	+17.170%	2	924	-79.250%
2025-11-20	10.8400	10.8400	7.2800	7.2800	-34.591%	29	924	-75.687%
2025-11-14	9.6700	11.1300	9.6700	11.1300	-3.301%	4	914	-84.097%
2025-11-13	12.6300	12.6300	11.2000	11.5100	-19.510%	42	912	-84.622%
2025-11-12	14.3000	14.3000	14.3000	14.3000	+7.357%	1	913	-87.622%
2025-11-10	12.2500	13.3200	12.2500	13.3200	+24.486%	19	913	-86.712%
2025-11-07	9.8900	10.7000	8.9500	10.7000	+1.326%	14	903	-83.458%
2025-11-06	11.4000	11.4000	10.5600	10.5600	-19.939%	3	902	-83.239%
2025-11-05	13.1900	13.1900	13.1900	13.1900	-5.448%	25	902	-86.581%
2025-11-04	13.9500	13.9500	13.9500	13.9500	-1.830%	1	877	-87.312%
2025-10-31	14.7100	14.7100	14.2100	14.2100	-5.140%	5	877	-87.544%
2025-10-30	14.9800	14.9800	14.9800	14.9800	0.000%	25	872	-88.184%
2025-10-29	16.2000	16.2000	14.9700	14.9800	+5.271%	10	852	-88.184%
2025-10-28	14.2000	14.2300	14.2000	14.2300	+4.402%	2	857	-87.561%
2025-10-27	12.3500	13.6300	12.3000	13.6300	+26.204%	50	819	-87.014%
2025-10-24	10.4800	10.8000	10.4800	10.8000	+9.868%	7	819	-83.611%
2025-10-23	9.2800	9.8300	9.2800	9.8300	+9.832%	31	818	-81.994%
2025-10-22	9.9700	9.9700	8.9500	8.9500	-10.857%	51	833	-80.223%
2025-10-21	10.0400	10.0400	10.0400	10.0400	+6.243%	23	830	-82.371%
2025-10-20	9.4500	9.4500	9.4500	9.4500	+4.420%	5	807	-81.270%
2025-10-17	9.2500	9.4000	9.0500	9.0500	-2.897%	17	807	-80.442%
2025-10-16	9.6100	9.7400	9.0400	9.3200	-5.381%	48	807	-81.009%
2025-10-15	9.6900	10.0100	8.7800	9.8500	+9.688%	61	805	-82.030%
2025-10-14	8.2500	9.6400	8.0400	8.9800	+0.899%	105	805	-80.290%
2025-10-13	8.9200	9.3400	8.9000	8.9000	+11.809%	26	803	-80.112%
2025-10-10	11.3000	11.3000	7.9600	7.9600	-25.328%	44	804	-77.764%
2025-10-09	11.0600	11.0600	10.6600	10.6600	-6.245%	420	804	-83.396%
2025-10-08	11.0900	11.3700	11.0600	11.3700	+10.927%	19	398	-84.433%
2025-10-07	10.6300	10.6300	10.2500	10.2500	-6.136%	13	393	-82.732%
2025-10-06	10.3500	11.0000	10.3500	10.9200	+5.814%	16	393	-83.791%
2025-10-03	10.2200	10.7200	10.2200	10.3200	+8.976%	21	388	-82.849%
2025-10-02	9.4700	9.4700	9.4700	9.4700	+7.859%	1	385	-81.309%
2025-10-01	8.7800	8.7800	8.7800	8.7800	-2.444%	10	384	-79.841%
2025-09-30	8.7200	9.0000	8.7200	9.0000	+11.940%	198	384	-80.333%
2025-09-26	8.2400	8.2500	7.7800	8.0400	+5.374%	51	214	-77.985%
2025-09-25	8.0400	8.0400	7.6300	7.6300	-11.894%	31	220	-76.802%
2025-09-24	9.2100	9.2100	8.6600	8.6600	-5.148%	13	222	-79.561%
2025-09-23	10.0300	10.0300	9.1300	9.1300	-2.039%	33	222	-80.613%
2025-09-22	8.8100	9.3200	8.8100	9.3200	+5.549%	4	218	-81.009%
2025-09-19	8.0300	8.8300	8.0300	8.8300	+11.349%	23	218	-79.955%
2025-09-18	7.7700	8.1100	7.7700	7.9300	+8.333%	10	204	-77.680%
2025-09-17	7.5100	7.5100	7.3200	7.3200	-4.188%	22	200	-75.820%
2025-09-16	7.5900	7.6400	7.5700	7.6400	+2.139%	52	218	-76.832%
2025-09-15	7.1500	7.4800	7.1500	7.4800	+7.471%	7	226	-76.337%
2025-09-12	6.8500	6.9600	6.8500	6.9600	+4.036%	6	227	-74.569%
2025-09-11	6.1500	6.6900	6.1500	6.6900	+13.582%	91	221	-73.543%
2025-09-10	5.8600	6.0400	5.8600	5.8900	+10.093%	91	252	-69.949%
2025-09-09	5.1800	5.3500	5.1800	5.3500	+5.523%	3	196	-66.916%
2025-09-08	5.1500	5.1500	5.0700	5.0700	+2.424%	3	195	-65.089%
2025-09-05	4.9200	4.9500	4.8500	4.9500	-9.341%	3	193	-64.242%
2025-09-04	4.8000	5.4600	4.8000	5.4600	+21.064%	2	193	-67.582%
2025-09-03	4.5300	4.5300	4.5100	4.5100	+4.157%	4	191	-60.754%
2025-09-02	4.3300	4.3300	4.3300	4.3300	-13.917%	1	191	-59.122%
2025-08-29	5.3500	5.3500	5.0300	5.0300	-11.287%	3	187	-64.811%
2025-08-28	5.3300	5.6700	5.3300	5.6700	+2.904%	2	187	-68.783%
2025-08-27	5.4200	5.5100	5.4200	5.5100	+11.765%	3	185	-67.877%
2025-08-26	4.9300	4.9300	4.9300	4.9300	-2.761%	1	185	-64.097%
2025-08-25	5.1600	5.1600	5.0700	5.0700	-3.795%	29	185	-65.089%
2025-08-22	5.2700	5.2700	5.2700	5.2700	+20.872%	1	180	-66.414%
2025-08-21	4.3600	4.3600	4.3600	4.3600	-7.431%	2	180	-59.404%
2025-08-20	4.7100	4.7100	4.7100	4.7100	-1.050%	5	178	-62.420%
2025-08-19	4.8200	4.8200	4.7600	4.7600	-11.194%	5	178	-62.815%
2025-08-18	5.2900	5.3600	5.2900	5.3600	-5.800%	7	177	-66.978%
2025-08-13	5.6500	5.8400	5.6500	5.6900	+5.370%	60	170	-68.893%
2025-08-12	5.0000	5.4100	5.0000	5.4000	+15.385%	19	124	-67.222%
2025-08-11	4.7200	4.7400	4.6600	4.6800	-1.266%	35	120	-62.179%
2025-08-08	4.7600	4.7700	4.7400	4.7400	+16.749%	3	113	-62.658%
2025-08-07	4.6100	4.6100	4.0600	4.0600	+5.729%	2	111	-56.404%
2025-08-05	4.0200	4.0200	3.7500	3.8400	-1.538%	15	111	-53.906%
2025-08-04	3.9000	3.9500	3.9000	3.9000	+14.035%	16	96	-54.615%
2025-08-01	3.6100	3.6800	3.4200	3.4200	-26.767%	9	80	-48.246%
2025-07-31	5.5200	5.5300	4.6700	4.6700	-10.707%	11	84	-62.099%
2025-07-30	5.1200	5.2300	5.1000	5.2300	+3.976%	4	87	-66.157%
2025-07-29	5.1600	5.1600	5.0200	5.0300	-2.896%	5	86	-64.811%
2025-07-28	5.4800	5.5100	5.1800	5.1800	-5.128%	12	83	-65.830%
2025-07-25	5.3400	5.5100	5.2800	5.4600	+2.439%	14	81	-67.582%
2025-07-24	5.2400	5.4500	5.2400	5.3300	+4.305%	36	77	-66.792%
2025-07-23	4.9100	5.1100	4.9100	5.1100	+12.804%	3	84	-65.362%
2025-07-22	4.5300	4.5300	4.5300	4.5300	-6.017%	5	81	-60.927%
2025-07-21	4.9300	4.9300	4.8200	4.8200	+7.111%	35	77	-63.278%
2025-07-18	4.5000	4.5000	4.5000	4.5000	+4.651%	1	46	-60.667%
2025-07-16	4.3000	4.3000	4.3000	4.3000	-1.149%	2	45	-58.837%
2025-07-15	4.3500	4.3500	4.3500	4.3500	-0.458%	1	45	-59.310%
2025-07-09	4.3700	4.3700	4.3700	4.3700	+7.901%	4	45	-59.497%
2025-07-08	4.2500	4.2500	4.0500	4.0500	-2.410%	3	45	-56.296%
2025-07-07	4.1500	4.1500	4.1500	4.1500	-14.609%	5	43	-57.349%
2025-07-03	4.8600	4.8600	4.8600	4.8600	+22.418%	1	39	-63.580%
2025-07-02	3.9700	3.9700	3.9700	3.9700	+14.409%	15	39	-55.416%
2025-06-30	3.6000	3.6000	3.4700	3.4700	-0.857%	14	24	-48.991%
2025-06-27	3.5000	3.5000	3.5000	3.5000	+35.135%	6	11	-49.429%
2025-06-25	2.5900	2.5900	2.5900	2.5900	+30.151%	1	5	-31.660%
2025-06-18	2.1500	2.1500	1.9900	1.9900	-7.442%	5	3	-11.055%
2025-06-17	2.1500	2.1500	2.1500	2.1500	0.000%	3	3	-17.674%

.dark-mode .TfkJ49{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TfkJ49{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C770SPY Sep 18 2026 770.00 Call (SPY260918C00770000)option OPRA

SPY20260918C770
SPY Sep 18 2026 770.00 Call (SPY260918C00770000)
option OPRA