Dark

SPY20260918C780
SPY Sep 18 2026 780.00 Call (SPY260918C00780000)
option OPRA

EOD

Sep 10, 2026

0.2700-54.237%(-0.3200)6,109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3100	0.3700	0.2300	0.2700	-54.237%	6,109	32,067	0.000%
2026-09-09	0.7300	0.7700	0.5100	0.5900	-41.584%	8,684	30,955	-54.237%
2026-09-08	1.9500	1.9600	0.9900	1.0100	-53.023%	5,916	28,886	-73.267%
2026-09-04	2.9800	3.3400	2.0200	2.1500	-42.971%	9,790	27,004	-87.442%
2026-09-03	2.2400	4.4100	2.1900	3.7700	+106.011%	10,055	27,004	-92.838%
2026-09-02	1.4900	2.1500	1.3500	1.8300	+26.207%	1,830	24,612	-85.246%
2026-09-01	1.5600	1.9200	1.2200	1.4500	-45.693%	5,849	24,510	-81.379%
2026-08-31	2.8200	2.8500	2.1300	2.6700	-25.627%	3,111	25,532	-89.888%
2026-08-28	4.9300	6.2500	3.4200	3.5900	-22.126%	5,988	25,725	-92.479%
2026-08-27	4.2100	5.4600	3.8300	4.6100	+13.827%	3,122	25,798	-94.143%
2026-08-26	3.6100	4.1800	3.2700	4.0500	+3.581%	5,429	25,386	-93.333%
2026-08-25	4.1400	4.3900	3.3000	3.9100	+12.356%	1,056	24,274	-93.095%
2026-08-24	6.3900	6.3900	3.1900	3.4800	-19.070%	5,487	23,995	-92.241%
2026-08-21	4.6800	5.3600	4.0900	4.3000	+11.399%	3,711	21,151	-93.721%
2026-08-20	5.1900	5.8000	3.8200	3.8600	-36.198%	2,497	20,152	-93.005%
2026-08-19	7.1300	7.8300	5.8800	6.0500	-1.144%	1,851	19,526	-95.537%
2026-08-18	6.9200	7.0700	6.0000	6.1200	-28.000%	2,426	19,063	-95.588%
2026-08-17	10.5900	10.7800	8.4200	8.5000	-19.811%	2,584	18,537	-96.824%
2026-08-14	12.2200	12.6000	10.4400	10.6000	-14.239%	1,881	17,680	-97.453%
2026-08-13	10.2600	13.5000	10.2600	12.3600	+27.423%	3,106	17,705	-97.816%
2026-08-12	11.2000	11.2000	9.4200	9.7000	+3.854%	684	17,471	-97.216%
2026-08-11	11.6100	11.6100	8.9900	9.3400	-14.625%	1,159	17,392	-97.109%
2026-08-10	11.1600	11.9200	10.4300	10.9400	-2.496%	2,037	17,328	-97.532%
2026-08-07	10.4800	11.8000	9.7400	11.2200	+20.128%	1,224	17,047	-97.594%
2026-08-06	11.2500	11.4100	9.1700	9.3400	-14.936%	2,477	16,831	-97.109%
2026-08-05	14.9100	15.8300	10.6500	10.9800	-14.085%	5,605	17,512	-97.541%
2026-08-04	6.7000	13.3400	6.6400	12.7800	+115.152%	7,673	18,715	-97.887%
2026-08-03	3.3600	6.1400	3.3600	5.9400	+100.676%	1,876	17,779	-95.455%
2026-07-31	2.8300	3.2100	2.0900	2.9600	+11.278%	2,005	17,347	-90.878%
2026-07-30	1.8000	2.6600	1.6800	2.6600	+98.507%	4,172	18,026	-89.850%
2026-07-29	2.5000	2.5400	1.3200	1.3400	-48.263%	1,284	19,682	-79.851%
2026-07-28	2.3000	2.8400	2.0500	2.5900	+7.917%	1,797	19,563	-89.575%
2026-07-27	3.3400	3.4700	2.1700	2.4000	-6.977%	849	18,872	-88.750%
2026-07-24	2.7900	3.4000	2.4900	2.5800	-11.945%	739	18,613	-89.535%
2026-07-23	3.2900	3.6000	2.5500	2.9300	-33.105%	2,036	19,077	-90.785%
2026-07-22	4.5600	5.2000	2.9600	4.3800	-10.062%	778	18,335	-93.836%
2026-07-21	4.6000	5.1500	4.2600	4.8700	+27.154%	1,170	18,292	-94.456%
2026-07-20	5.0300	5.3100	3.8100	3.8300	-10.094%	824	17,872	-92.950%
2026-07-17	4.7700	5.4300	4.2600	4.2600	-31.179%	966	17,876	-93.662%
2026-07-16	7.2100	7.5200	5.8800	6.1900	-19.191%	380	17,689	-95.638%
2026-07-15	7.8500	8.1900	6.6500	7.6600	+5.365%	121	17,543	-96.475%
2026-07-14	6.9300	7.5000	6.5200	7.2700	+8.670%	195	17,569	-96.286%
2026-07-13	7.9600	8.1700	6.6900	6.6900	-22.837%	2,726	17,592	-95.964%
2026-07-10	8.0800	8.8500	7.5100	8.6700	+11.871%	895	15,945	-96.886%
2026-07-09	6.4000	8.0800	6.4000	7.7500	+24.799%	172	16,400	-96.516%
2026-07-08	6.0200	6.2200	5.2000	6.2100	-9.869%	232	16,414	-95.652%
2026-07-07	7.9900	7.9900	6.6100	6.8900	-17.976%	594	16,429	-96.081%
2026-07-06	7.5000	8.6700	7.3300	8.4000	+23.894%	401	16,235	-96.786%
2026-07-02	7.9300	9.0200	5.9300	6.7800	-7.755%	730	16,892	-96.018%
2026-07-01	7.2200	8.5900	6.9000	7.3500	-9.035%	2,278	16,892	-96.327%
2026-06-30	6.8900	8.4900	6.8900	8.0800	+17.271%	663	16,356	-96.658%
2026-06-29	5.8500	7.0800	5.3800	6.8900	+33.269%	798	16,508	-96.081%
2026-06-26	5.2500	6.5900	4.9500	5.1700	-16.207%	593	16,813	-94.778%
2026-06-25	6.7400	6.9600	5.4000	6.1700	+3.523%	990	16,695	-95.624%
2026-06-24	6.6600	7.6200	5.7000	5.9600	-7.597%	118	16,732	-95.470%
2026-06-23	6.5200	7.8900	6.4500	6.4500	-29.891%	148	16,742	-95.814%
2026-06-22	10.3900	10.9400	8.8000	9.2000	-10.506%	340	16,740	-97.065%
2026-06-18	10.8600	10.9100	9.7800	10.2800	+18.844%	940	16,421	-97.374%
2026-06-17	11.4000	11.8000	8.1400	8.6500	-23.721%	861	16,421	-96.879%
2026-06-16	13.2800	13.4100	11.2800	11.3400	-15.247%	244	16,421	-97.619%
2026-06-15	12.4700	14.7000	12.4500	13.3800	+35.425%	305	16,440	-97.982%
2026-06-12	10.1300	11.2100	8.6300	9.8800	+2.596%	409	16,440	-97.267%
2026-06-11	6.9300	9.9000	6.4200	9.6300	+50.000%	4,668	16,440	-97.196%
2026-06-10	8.1500	9.3800	6.4100	6.4200	-27.865%	851	15,405	-95.794%
2026-06-09	10.5300	11.7100	6.0500	8.9000	-4.609%	905	15,918	-96.966%
2026-06-08	10.9000	11.2800	9.2400	9.3300	+8.488%	2,007	15,896	-97.106%
2026-06-05	14.2600	14.2600	8.5000	8.6000	-47.910%	3,031	16,873	-96.860%
2026-06-04	14.5800	16.9600	14.2600	16.5100	+2.040%	160	16,615	-98.365%
2026-06-03	16.0000	16.5500	15.3700	16.1800	-9.961%	49	16,614	-98.331%
2026-06-02	16.8500	18.5800	16.8500	17.9700	+0.223%	205	16,766	-98.497%
2026-06-01	16.1700	18.5400	16.0000	17.9300	+6.473%	1,073	16,674	-98.494%
2026-05-29	16.8900	17.8600	16.2100	16.8400	-1.232%	413	17,114	-98.397%
2026-05-28	14.7300	17.0500	14.7300	17.0500	+11.075%	378	16,950	-98.416%
2026-05-27	15.2500	15.6300	14.5200	15.3500	-0.583%	94	16,783	-98.241%
2026-05-26	15.1300	16.2700	14.7300	15.4400	+12.619%	261	16,754	-98.251%
2026-05-22	13.8800	15.0000	13.4900	13.7100	+8.038%	709	16,834	-98.031%
2026-05-21	11.2500	13.1400	11.2100	12.6900	+0.634%	59	16,252	-97.872%
2026-05-20	10.3900	12.7500	10.3900	12.6100	+13.501%	75	16,252	-97.859%
2026-05-19	10.5000	11.4300	9.4500	11.1100	+0.725%	2,121	16,236	-97.570%
2026-05-18	12.4100	12.8500	10.4100	11.0300	-9.959%	85	16,236	-97.552%
2026-05-15	14.1600	14.7100	12.2500	12.2500	-28.655%	324	16,236	-97.796%
2026-05-14	15.8700	18.2200	15.8700	17.1700	+15.623%	124	16,296	-98.427%
2026-05-13	13.2400	15.2500	13.2400	14.8500	+15.027%	1,858	16,271	-98.182%
2026-05-12	12.1400	12.9100	10.6300	12.9100	-3.151%	51	16,271	-97.909%
2026-05-11	12.1900	13.9000	12.1900	13.3300	+8.110%	1,924	16,271	-97.974%
2026-05-08	11.7500	12.8900	11.7500	12.3300	+18.103%	1,275	15,795	-97.810%
2026-05-07	11.5800	11.7700	9.8700	10.4400	-8.901%	270	15,660	-97.414%
2026-05-06	9.0300	11.5000	9.0300	11.4600	+40.959%	1,427	15,681	-97.644%
2026-05-05	7.0900	8.1500	7.0900	8.1300	+27.830%	122	16,705	-96.679%
2026-05-04	6.8400	7.0000	6.2800	6.3600	-14.054%	3,531	16,742	-95.755%
2026-05-01	7.1100	7.8700	7.1100	7.4000	+9.306%	3,593	17,825	-96.351%
2026-04-30	5.4900	6.7700	5.4900	6.7700	+28.220%	344	17,825	-96.012%
2026-04-29	5.2600	5.3000	4.8900	5.2800	-4.865%	97	18,001	-94.886%
2026-04-28	5.9700	5.9700	5.2900	5.5500	-15.396%	845	17,941	-95.135%
2026-04-27	6.4600	6.6200	6.2500	6.5600	+0.306%	186	18,153	-95.884%
2026-04-24	5.3300	6.5400	5.3200	6.5400	+27.734%	86	18,150	-95.872%
2026-04-23	5.5800	5.9200	4.5500	5.1200	-10.018%	4,035	20,117	-94.727%
2026-04-22	5.3200	5.7000	5.3200	5.6900	+14.028%	148	22,116	-95.255%
2026-04-21	5.7900	6.0000	4.8900	4.9900	-8.775%	39	22,135	-94.589%
2026-04-20	5.6000	5.8200	5.3500	5.4700	-4.203%	354	22,135	-95.064%
2026-04-17	5.0000	6.1500	4.9800	5.7100	+38.929%	1,737	22,119	-95.271%
2026-04-16	4.0900	4.5900	3.9800	4.1100	+3.788%	4,502	21,933	-93.431%
2026-04-15	2.8700	3.9600	2.8700	3.9600	+37.979%	4,488	22,590	-93.182%
2026-04-14	2.1500	2.9300	2.1500	2.8700	+44.949%	1,084	23,359	-90.592%
2026-04-13	1.5800	1.9900	1.5800	1.9800	+20.732%	591	23,393	-86.364%
2026-04-10	1.6600	1.7800	1.6400	1.6400	+0.613%	65	23,515	-83.537%
2026-04-09	1.5200	1.7200	1.4800	1.6300	+6.536%	130	23,563	-83.436%
2026-04-08	1.6700	1.6700	1.4400	1.5300	+39.091%	735	23,570	-82.353%
2026-04-07	0.9600	1.1200	0.9300	1.1000	+10.000%	17	23,678	-75.455%
2026-04-06	1.0100	1.0100	0.9400	1.0000	+4.167%	107	23,678	-73.000%
2026-04-02	0.8900	1.0400	0.8400	0.9600	-8.571%	972	23,642	-71.875%
2026-04-01	1.0500	1.1000	1.0200	1.0500	+15.385%	17,716	23,642	-74.286%
2026-03-31	0.7500	0.9100	0.7500	0.9100	+35.821%	2	9,291	-70.330%
2026-03-30	0.7500	0.7500	0.6700	0.6700	-12.987%	34	9,292	-59.701%
2026-03-27	0.8700	0.9100	0.7700	0.7700	-31.250%	249	9,274	-64.935%
2026-03-26	1.1800	1.1800	1.1200	1.1200	-15.789%	21	9,336	-75.893%
2026-03-25	1.3600	1.3600	1.3300	1.3300	+5.556%	41	9,336	-79.699%
2026-03-24	1.3000	1.3600	1.2600	1.2600	-20.755%	73	9,336	-78.571%
2026-03-23	1.4400	1.5900	1.4400	1.5900	+24.219%	62	9,338	-83.019%
2026-03-20	1.4000	1.4100	1.2600	1.2800	-9.859%	1,318	9,400	-78.906%
2026-03-19	1.5200	1.5200	1.4200	1.4200	-16.959%	11	9,546	-80.986%
2026-03-18	2.0200	2.0200	1.7100	1.7100	-17.391%	115	9,547	-84.211%
2026-03-17	2.3300	2.3300	2.0700	2.0700	-5.046%	20	9,547	-86.957%
2026-03-16	2.2500	2.2600	2.1800	2.1800	+2.830%	1,006	9,546	-87.615%
2026-03-13	2.5500	2.5500	2.1200	2.1200	-12.757%	223	9,548	-87.264%
2026-03-12	2.4300	2.4300	2.4300	2.4300	-14.437%	1	9,345	-88.889%
2026-03-11	2.9600	2.9600	2.8000	2.8400	-10.410%	44	9,344	-90.493%
2026-03-10	2.8400	3.2000	2.7700	3.1700	+8.191%	163	9,317	-91.483%
2026-03-09	2.1800	2.9300	2.1800	2.9300	-0.340%	27	9,332	-90.785%
2026-03-06	2.9000	2.9400	2.7500	2.9400	-4.235%	2,404	9,344	-90.816%
2026-03-05	3.2000	3.2800	3.0700	3.0700	-13.521%	402	7,151	-91.205%
2026-03-04	3.4800	3.7100	3.4400	3.5500	+12.698%	406	6,749	-92.394%
2026-03-03	3.1600	3.2000	2.9000	3.1500	-22.794%	628	6,749	-91.429%
2026-03-02	3.5600	4.0800	3.5600	4.0800	+4.348%	56	6,328	-93.382%
2026-02-27	3.9400	3.9500	3.8100	3.9100	-11.538%	304	6,280	-93.095%
2026-02-26	4.3400	4.4200	4.2000	4.4200	-13.840%	575	6,101	-93.891%
2026-02-25	5.1000	5.2100	5.1000	5.1300	+12.500%	151	6,213	-94.737%
2026-02-24	4.2000	4.5600	4.1500	4.5600	+15.152%	165	6,213	-94.079%
2026-02-23	4.0100	4.0100	3.9600	3.9600	-16.456%	76	6,171	-93.182%
2026-02-20	4.5500	4.7400	4.5500	4.7400	+13.126%	202	6,170	-94.304%
2026-02-19	4.5400	4.5400	4.1900	4.1900	-4.338%	270	5,968	-93.556%
2026-02-17	3.8000	4.3800	3.7500	4.3800	+1.155%	401	6,230	-93.836%
2026-02-13	4.2100	4.6800	4.2100	4.3300	-2.697%	67	6,346	-93.764%
2026-02-12	5.7400	5.7400	4.4500	4.4500	-23.408%	311	6,346	-93.933%
2026-02-11	5.7800	5.8100	5.7800	5.8100	-0.684%	6	6,343	-95.353%
2026-02-10	6.1700	6.1700	5.8500	5.8500	-6.250%	81	6,343	-95.385%
2026-02-09	5.8600	6.4800	5.8200	6.2400	+10.442%	35	6,423	-95.673%
2026-02-06	5.0000	5.6500	5.0000	5.6500	+31.395%	51	6,392	-95.221%
2026-02-05	4.8700	4.9900	4.3000	4.3000	-20.370%	738	6,342	-93.721%
2026-02-04	6.0200	6.0200	5.1100	5.4000	-6.087%	15	6,521	-95.000%
2026-02-03	5.8800	5.8800	5.5000	5.7500	-17.857%	73	6,519	-95.304%
2026-02-02	6.3900	7.0000	6.3900	7.0000	+8.025%	33	6,577	-96.143%
2026-01-29	7.5800	7.5800	6.0200	6.4800	-10.497%	14	6,593	-95.833%
2026-01-28	7.6200	7.6200	7.2400	7.2400	-3.079%	12	6,586	-96.271%
2026-01-27	7.0000	7.4700	7.0000	7.4700	+11.161%	212	6,584	-96.386%
2026-01-26	6.7600	6.7600	6.7100	6.7200	+13.131%	55	6,790	-95.982%
2026-01-23	6.0800	6.0800	5.9300	5.9400	-5.864%	525	6,791	-95.455%
2026-01-22	5.9500	6.3100	5.9500	6.3100	+16.636%	8	7,302	-95.721%
2026-01-21	5.0400	6.0000	5.0400	5.4100	+16.595%	509	7,297	-95.009%
2026-01-20	5.4100	5.4100	4.6400	4.6400	-32.754%	41	7,192	-94.181%
2026-01-16	6.9000	6.9000	6.9000	6.9000	-0.433%	100	7,321	-96.087%
2026-01-15	7.6300	7.6300	6.9300	6.9300	+5.963%	34	7,321	-96.104%
2026-01-14	7.1400	7.1400	6.4000	6.5400	-9.917%	66	7,320	-95.872%
2026-01-13	7.4200	7.6400	7.2600	7.2600	-5.837%	10	7,379	-96.281%
2026-01-12	7.3200	7.7100	7.3200	7.7100	-2.774%	16	7,385	-96.498%
2026-01-09	7.4100	7.9300	7.0500	7.9300	+10.139%	63	7,375	-96.595%
2026-01-08	7.2000	7.2000	7.2000	7.2000	-8.513%	1	7,387	-96.250%
2026-01-07	7.9000	8.1700	7.8700	7.8700	+1.548%	62	7,387	-96.569%
2026-01-06	7.7500	7.7500	7.7300	7.7500	+11.833%	53	7,337	-96.516%
2026-01-05	6.4300	6.9800	6.4300	6.9300	+20.522%	34	7,286	-96.104%
2026-01-02	6.1800	6.4400	5.7500	5.7500	-5.272%	5	7,286	-95.304%
2025-12-31	6.5600	6.5600	6.0700	6.0700	-11.257%	212	7,371	-95.552%
2025-12-30	6.8400	6.8500	6.8300	6.8400	+0.146%	146	7,371	-96.053%
2025-12-29	6.9600	6.9600	6.8300	6.8300	-9.176%	51	7,362	-96.047%
2025-12-26	7.6700	7.6700	7.4300	7.5200	0.000%	33	7,412	-96.410%
2025-12-24	7.0400	7.5700	7.0400	7.5200	+8.201%	53	7,406	-96.410%
2025-12-23	6.7500	6.9500	6.7500	6.9500	+11.022%	126	7,406	-96.115%
2025-12-22	6.2100	6.2600	6.2100	6.2600	+6.102%	3	7,365	-95.687%
2025-12-19	6.0100	6.0300	5.9000	5.9000	-1.830%	26	7,365	-95.424%
2025-12-18	6.0200	6.0500	6.0100	6.0100	+20.200%	11	7,360	-95.507%
2025-12-17	6.1000	6.1000	5.0000	5.0000	-21.136%	26	7,365	-94.600%
2025-12-16	6.1000	6.3400	6.1000	6.3400	-6.627%	2	7,369	-95.741%
2025-12-15	7.7300	7.7300	6.7900	6.7900	-21.503%	5	7,369	-96.024%
2025-12-11	8.6500	8.6500	8.6400	8.6500	-4.525%	10	7,370	-96.879%
2025-12-10	8.2800	9.1200	8.2800	9.0600	+8.633%	13	7,370	-97.020%
2025-12-09	8.3400	8.3400	8.3400	8.3400	-1.185%	3	7,368	-96.763%
2025-12-08	8.4100	8.4400	8.4100	8.4400	-2.877%	3	7,368	-96.801%
2025-12-04	8.6900	8.6900	8.6900	8.6900	-3.337%	16	7,368	-96.893%
2025-12-03	8.9900	8.9900	8.9900	8.9900	+3.333%	1	7,352	-96.997%
2025-12-02	8.7000	8.7000	8.7000	8.7000	+2.594%	10	7,352	-96.897%
2025-12-01	8.4800	8.4800	8.4800	8.4800	-6.711%	3	7,342	-96.816%
2025-11-28	9.0900	9.0900	9.0900	9.0900	+0.331%	3	7,342	-97.030%
2025-11-26	9.1100	9.1500	8.9500	9.0600	+52.525%	234	7,271	-97.020%
2025-11-21	5.9400	5.9400	5.9400	5.9400	-6.750%	2	7,271	-95.455%
2025-11-20	8.7500	8.7500	6.2000	6.3700	-8.739%	18	7,271	-95.761%
2025-11-19	7.4900	7.4900	6.9800	6.9800	-5.676%	6	7,285	-96.132%
2025-11-18	7.5300	7.5300	7.0800	7.4000	-6.329%	3	7,286	-96.351%
2025-11-17	8.4900	8.4900	7.9000	7.9000	-12.320%	106	7,286	-96.582%
2025-11-14	7.8200	9.0100	7.8200	9.0100	-11.056%	3	7,286	-97.003%
2025-11-13	10.1300	10.1300	10.1300	10.1300	-15.794%	1	7,286	-97.335%
2025-11-12	12.0300	12.0300	12.0300	12.0300	+4.609%	2	7,285	-97.756%
2025-11-11	10.2700	11.5000	10.2700	11.5000	+5.505%	15	7,285	-97.652%
2025-11-10	10.0100	11.0200	9.5800	10.9000	+43.610%	64	7,292	-97.523%
2025-11-07	7.8500	7.8500	7.4500	7.5900	-13.058%	3	7,297	-96.443%
2025-11-06	9.9400	9.9400	8.7300	8.7300	-19.761%	8	7,296	-96.907%
2025-11-05	10.2300	10.8800	10.2300	10.8800	+2.256%	2	7,297	-97.518%
2025-11-04	10.7000	11.3800	10.6400	10.6400	-13.143%	106	7,297	-97.462%
2025-11-03	11.9900	12.2600	11.9900	12.2500	-1.527%	6	7,290	-97.796%
2025-10-31	12.6300	12.6600	11.6000	12.4400	+1.551%	43	7,290	-97.830%
2025-10-30	12.2500	12.2500	12.2500	12.2500	-2.546%	1	7,289	-97.796%
2025-10-29	13.3100	13.4900	12.5700	12.5700	-1.950%	17	7,289	-97.852%
2025-10-28	11.6800	12.8200	11.6800	12.8200	+13.051%	168	7,296	-97.894%
2025-10-27	10.0600	11.3400	9.9500	11.3400	+26.000%	83	7,150	-97.619%
2025-10-24	8.8600	9.0000	8.7500	9.0000	+18.421%	19	7,150	-97.000%
2025-10-23	7.6000	7.6000	7.6000	7.6000	+4.110%	1	7,139	-96.447%
2025-10-17	7.0000	7.4700	7.0000	7.3000	-2.667%	12	7,140	-96.301%
2025-10-14	6.6500	7.5000	6.3800	7.5000	+2.599%	6	7,146	-96.400%
2025-10-13	7.3100	7.3100	7.3100	7.3100	+10.926%	1	7,142	-96.306%
2025-10-10	9.1200	9.1700	6.5900	6.5900	-23.903%	23	7,141	-95.903%
2025-10-09	9.3200	9.3200	8.6600	8.6600	-5.972%	416	7,149	-96.882%
2025-10-08	8.8200	9.2100	8.8200	9.2100	+12.729%	218	7,525	-97.068%
2025-10-07	8.5300	8.5300	8.1600	8.1700	-8.613%	35	7,651	-96.695%
2025-10-06	8.8600	8.9400	8.8600	8.9400	+1.938%	50	7,651	-96.980%
2025-10-03	8.1600	8.7700	8.1600	8.7700	+10.038%	10	7,632	-96.921%
2025-10-02	7.7000	7.9700	7.7000	7.9700	+18.249%	25	7,642	-96.612%
2025-10-01	6.7400	6.7400	6.7400	6.7400	-4.261%	1	7,660	-95.994%
2025-09-30	6.6100	7.0400	6.5300	7.0400	+2.774%	10	7,660	-96.165%
2025-09-29	6.8500	6.8500	6.8500	6.8500	+7.031%	1	7,653	-96.058%
2025-09-26	6.3200	6.4000	6.1900	6.4000	+4.746%	14	7,652	-95.781%
2025-09-25	6.2000	6.4400	6.0300	6.1100	-14.306%	9	7,649	-95.581%
2025-09-24	7.4600	7.4600	6.9800	7.1300	-3.908%	76	7,652	-96.213%
2025-09-23	8.0400	8.0700	7.4000	7.4200	-3.385%	6	7,645	-96.361%
2025-09-22	7.7000	7.7000	7.6800	7.6800	+8.017%	31	7,644	-96.484%
2025-09-19	6.5000	7.1100	6.5000	7.1100	+11.969%	20	7,659	-96.203%
2025-09-18	5.9700	6.5000	5.9700	6.3500	+12.191%	26	7,657	-95.748%
2025-09-17	5.8800	5.8800	5.4500	5.6600	-6.136%	12	7,669	-95.230%
2025-09-16	6.0000	6.0400	5.9500	6.0300	+1.515%	84	7,669	-95.522%
2025-09-15	5.5600	5.9500	5.5600	5.9400	+10.615%	92	7,613	-95.455%
2025-09-12	5.2800	5.3700	5.2800	5.3700	+1.705%	16	7,613	-94.972%
2025-09-11	4.7100	5.3200	4.7100	5.2800	+21.101%	1,992	7,613	-94.886%
2025-09-10	4.5800	4.7000	4.3600	4.3600	+9.000%	676	7,902	-93.807%
2025-09-09	4.0400	4.0400	3.9800	4.0000	+3.627%	20	8,153	-93.250%
2025-09-08	3.9700	4.0400	3.8600	3.8600	+2.387%	60	8,144	-93.005%
2025-09-05	4.5100	4.5100	3.7200	3.7700	-11.502%	2,440	8,138	-92.838%
2025-09-04	3.7000	4.2600	3.7000	4.2600	+31.481%	843	8,772	-93.662%
2025-09-02	3.4100	3.4200	3.2300	3.2400	-17.347%	26	9,312	-91.667%
2025-08-29	3.9400	3.9500	3.9200	3.9200	-12.889%	73	9,339	-93.112%
2025-08-28	4.4200	4.5100	4.4200	4.5000	+6.383%	74	9,339	-94.000%
2025-08-27	4.2200	4.2300	4.2200	4.2300	+1.928%	4	9,311	-93.617%
2025-08-26	3.8000	4.1500	3.8000	4.1500	+5.598%	18	9,312	-93.494%
2025-08-25	3.9500	3.9800	3.9200	3.9300	-8.178%	21	9,327	-93.130%
2025-08-22	3.6100	4.2800	3.6100	4.2800	+26.627%	4	9,318	-93.692%
2025-08-21	3.3800	3.3800	3.3800	3.3800	-5.056%	2	9,318	-92.012%
2025-08-20	3.3800	3.5600	3.3300	3.5600	-4.558%	121	9,316	-92.416%
2025-08-19	4.1100	4.1600	3.7300	3.7300	-11.611%	113	9,231	-92.761%
2025-08-18	4.2200	4.2200	4.2200	4.2200	-5.381%	5	9,188	-93.602%
2025-08-15	4.4900	4.4900	4.4600	4.4600	-3.254%	3	9,188	-93.946%
2025-08-14	4.5400	4.6100	4.5400	4.6100	+0.875%	11	9,187	-94.143%
2025-08-13	4.4700	4.6600	4.4500	4.5700	+7.529%	2,262	9,188	-94.092%
2025-08-12	4.0300	4.2700	4.0300	4.2500	+15.804%	439	10,415	-93.647%
2025-08-11	3.6600	3.7200	3.5800	3.6700	-1.872%	119	10,612	-92.643%
2025-08-08	3.6200	3.7400	3.6200	3.7400	+16.511%	12	10,569	-92.781%
2025-08-07	3.6100	3.6100	3.2100	3.2100	-2.432%	410	10,572	-91.589%
2025-08-06	3.0700	3.2900	3.0700	3.2900	+10.774%	403	10,977	-91.793%
2025-08-05	3.0100	3.0100	2.9700	2.9700	-4.502%	17	11,224	-90.909%
2025-08-04	2.9100	3.1100	2.9100	3.1100	+12.681%	21	11,217	-91.318%
2025-08-01	2.7600	2.7600	2.7600	2.7600	-33.494%	2	11,201	-90.217%
2025-07-31	4.3400	4.3400	4.1500	4.1500	+0.973%	483	11,201	-93.494%
2025-07-29	4.2200	4.2200	4.1100	4.1100	-5.734%	2	11,581	-93.431%
2025-07-28	4.3600	4.3600	4.3600	4.3600	+0.230%	5	11,580	-93.807%
2025-07-25	4.3500	4.3500	4.3500	4.3500	+0.694%	2	11,585	-93.793%
2025-07-24	4.3100	4.3200	4.3100	4.3200	+3.846%	15	11,585	-93.750%
2025-07-23	4.1600	4.1600	4.1600	4.1600	+6.941%	2	11,570	-93.510%
2025-07-21	3.8900	3.8900	3.8900	3.8900	+9.270%	2	11,568	-93.059%
2025-07-18	3.5600	3.5600	3.5600	3.5600	0.000%	1	11,567	-92.416%
2025-07-17	3.5600	3.5600	3.5600	3.5600	+4.094%	18	11,566	-92.416%
2025-07-15	3.4200	3.4200	3.4200	3.4200	-2.841%	1	11,548	-92.105%
2025-07-14	3.5200	3.5200	3.5200	3.5200	-0.845%	1	11,547	-92.330%
2025-07-11	3.5500	3.5500	3.5500	3.5500	-4.313%	6	11,546	-92.394%
2025-07-10	3.7700	3.7700	3.7000	3.7100	+15.217%	9	11,540	-92.722%
2025-07-08	3.2200	3.2200	3.2200	3.2200	-3.881%	3	11,543	-91.615%
2025-07-07	3.6700	3.7400	3.3200	3.3500	-12.533%	894	11,542	-91.940%
2025-07-03	3.4400	3.8300	3.4400	3.8300	+23.948%	2,886	8,706	-92.950%
2025-07-02	2.9500	3.0900	2.9400	3.0900	+3.000%	4,808	8,706	-91.262%
2025-07-01	2.8300	3.0100	2.8300	3.0000	+4.530%	5,282	4,377	-91.000%
2025-06-30	2.8400	2.8700	2.8300	2.8700	+10.385%	3	552	-90.592%
2025-06-27	2.6000	2.6000	2.6000	2.6000	+13.537%	1	551	-89.615%
2025-06-26	2.2500	2.2900	2.2500	2.2900	+53.691%	5	551	-88.210%
2025-06-20	1.4900	1.4900	1.4900	1.4900	0.000%	1,092	546	-81.879%

.dark-mode .q8DHTJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q8DHTJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C780SPY Sep 18 2026 780.00 Call (SPY260918C00780000)option OPRA

SPY20260918C780
SPY Sep 18 2026 780.00 Call (SPY260918C00780000)
option OPRA