Dark

SPY20260918C785
SPY Sep 18 2026 785.00 Call (SPY260918C00785000)
option OPRA

EOD

Sep 10, 2026

0.1100-50.000%(-0.1100)2,143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1200	0.1400	0.0800	0.1100	-50.000%	2,143	20,868	0.000%
2026-09-09	0.2900	0.3100	0.2000	0.2200	-46.341%	2,703	21,416	-50.000%
2026-09-08	0.9100	0.9100	0.4100	0.4100	-61.321%	4,227	21,339	-73.171%
2026-09-04	1.6400	1.8000	0.9900	1.0600	-50.926%	3,421	22,493	-89.623%
2026-09-03	1.1900	2.6100	1.1100	2.1600	+145.455%	3,515	22,493	-94.907%
2026-09-02	0.7300	1.1000	0.6600	0.8800	+25.714%	1,463	22,381	-87.500%
2026-09-01	0.8200	1.0300	0.5800	0.7000	-53.333%	4,426	22,509	-84.286%
2026-08-31	1.6200	1.6200	1.1500	1.5000	-28.910%	2,177	22,534	-92.667%
2026-08-28	3.2100	4.1600	2.0100	2.1100	-29.195%	4,236	21,914	-94.787%
2026-08-27	2.4700	3.5900	2.4200	2.9800	+21.633%	2,237	22,143	-96.309%
2026-08-26	2.2900	2.6700	2.0500	2.4500	+0.823%	835	22,042	-95.510%
2026-08-25	2.7300	2.8700	2.2100	2.4300	+9.955%	823	22,034	-95.473%
2026-08-24	2.3600	2.5200	2.0100	2.2100	-22.997%	1,988	21,966	-95.023%
2026-08-21	3.0800	3.6500	2.6900	2.8700	+11.673%	1,993	22,058	-96.167%
2026-08-20	3.5400	3.9800	2.5000	2.5700	-38.810%	1,553	22,165	-95.720%
2026-08-19	5.0800	5.6900	4.0900	4.2000	-1.408%	938	22,092	-97.381%
2026-08-18	4.9200	5.0600	4.1600	4.2600	-31.621%	3,622	21,718	-97.418%
2026-08-17	8.0900	8.0900	6.1900	6.2300	-22.896%	5,182	20,465	-98.234%
2026-08-14	9.6200	9.9200	7.9500	8.0800	-16.356%	3,505	19,800	-98.639%
2026-08-13	7.9600	10.7900	7.9600	9.6600	+29.839%	1,880	20,122	-98.861%
2026-08-12	8.0500	8.1800	7.2400	7.4400	+4.494%	262	19,704	-98.522%
2026-08-11	9.0900	9.0900	6.8700	7.1200	-16.334%	629	19,747	-98.455%
2026-08-10	8.6800	9.5300	8.1500	8.5100	-6.381%	263	19,315	-98.707%
2026-08-07	8.2100	9.4200	7.5700	9.0900	+20.878%	528	19,310	-98.790%
2026-08-06	8.7900	9.0900	7.1300	7.5200	-15.884%	346	19,248	-98.537%
2026-08-05	12.5000	13.3000	8.7400	8.9400	-14.532%	2,269	19,237	-98.770%
2026-08-04	5.1400	10.9500	5.0900	10.4600	+132.444%	2,032	19,468	-98.948%
2026-08-03	2.4200	4.6400	2.4000	4.5000	+118.447%	1,524	18,349	-97.556%
2026-07-31	2.0500	2.2900	1.5000	2.0600	+19.767%	735	18,631	-94.660%
2026-07-30	1.2100	1.8000	1.1800	1.7200	+86.957%	448	18,351	-93.605%
2026-07-29	1.7200	1.7300	0.9200	0.9200	-49.727%	1,268	18,207	-88.043%
2026-07-28	1.6900	2.0100	1.4300	1.8300	+5.780%	288	18,357	-93.989%
2026-07-27	2.3700	2.4900	1.5500	1.7300	-5.978%	734	18,225	-93.642%
2026-07-24	2.0700	2.4500	1.7300	1.8400	-11.538%	207	18,107	-94.022%
2026-07-23	2.3600	2.5700	1.8600	2.0800	-38.095%	345	18,111	-94.712%
2026-07-22	3.4100	3.8700	3.3200	3.3600	-9.189%	315	18,091	-96.726%
2026-07-21	3.3800	3.8700	3.1900	3.7000	+31.206%	809	17,990	-97.027%
2026-07-20	3.6200	3.6200	2.7900	2.8200	-12.150%	1,976	17,240	-96.099%
2026-07-17	3.6400	4.1300	3.2100	3.2100	-31.847%	400	16,327	-96.573%
2026-07-16	5.3200	5.8600	4.5300	4.7100	-17.944%	149	16,259	-97.665%
2026-07-15	6.1600	6.4400	5.1900	5.7400	+0.350%	1,418	16,285	-98.084%
2026-07-14	5.5100	5.8700	5.2300	5.7200	+9.579%	91	15,447	-98.077%
2026-07-13	6.4500	6.5300	5.2200	5.2200	-25.322%	208	15,496	-97.893%
2026-07-10	6.4600	7.0800	6.1400	6.9900	+13.474%	783	15,491	-98.426%
2026-07-09	5.0300	6.4500	5.0300	6.1600	+30.786%	57	14,998	-98.214%
2026-07-08	4.8200	4.8200	4.0900	4.7100	-16.043%	59	14,986	-97.665%
2026-07-07	6.6400	6.6400	5.4200	5.6100	-18.813%	122	15,011	-98.039%
2026-07-06	6.1500	7.0300	6.1500	6.9100	+27.726%	157	15,046	-98.408%
2026-07-02	7.2100	7.2100	4.7100	5.4100	-9.833%	116	15,085	-97.967%
2026-07-01	5.8000	7.0600	5.8000	6.0000	-10.448%	197	15,085	-98.167%
2026-06-30	5.8600	6.9100	5.8600	6.7000	+17.544%	135	15,172	-98.358%
2026-06-29	5.2700	5.7700	4.3500	5.7000	+159.091%	116	15,153	-98.070%
2026-06-26	4.0600	5.2900	2.2000	2.2000	-52.278%	37	15,139	-95.000%
2026-06-25	5.6700	5.6700	4.5400	4.6100	-3.354%	115	15,153	-97.614%
2026-06-24	5.8900	6.3100	4.6000	4.7700	-8.092%	29	15,139	-97.694%
2026-06-23	5.1000	6.6300	5.1000	5.1900	-28.611%	81	15,137	-97.881%
2026-06-22	8.8700	9.2600	7.2700	7.2700	-17.480%	320	15,122	-98.487%
2026-06-18	9.0300	9.0800	8.1600	8.8100	+30.133%	5,048	10,257	-98.751%
2026-06-17	9.6100	9.9400	6.7700	6.7700	-30.777%	122	10,257	-98.375%
2026-06-16	11.3300	11.5400	9.7200	9.7800	-14.436%	110	10,257	-98.875%
2026-06-15	11.1600	12.6400	11.1600	11.4300	+43.413%	96	9,937	-99.038%
2026-06-12	8.4200	9.5600	7.3500	7.9700	-1.483%	633	9,937	-98.620%
2026-06-11	5.7800	8.3000	5.4000	8.0900	+50.933%	280	9,937	-98.640%
2026-06-10	6.8500	8.0500	5.3600	5.3600	-28.912%	446	9,898	-97.948%
2026-06-09	9.0200	10.0000	5.3000	7.5400	-3.457%	192	9,642	-98.541%
2026-06-08	9.3100	9.5700	7.8100	7.8100	+4.692%	448	9,607	-98.592%
2026-06-05	11.2400	11.5700	7.4600	7.4600	-47.978%	423	9,689	-98.525%
2026-06-04	12.6700	14.7700	12.4700	14.3400	+5.908%	185	9,387	-99.233%
2026-06-03	15.1800	15.1800	13.1800	13.5400	-14.466%	81	9,337	-99.188%
2026-06-02	14.8600	15.9500	14.8600	15.8300	-0.440%	63	9,376	-99.305%
2026-06-01	14.0300	16.0800	14.0100	15.9000	+6.640%	53	9,389	-99.308%
2026-05-29	15.2600	15.6100	14.1500	14.9100	+1.844%	138	9,396	-99.262%
2026-05-28	12.9200	14.7000	12.5600	14.6400	+11.246%	138	9,322	-99.249%
2026-05-27	13.5900	13.5900	12.8200	13.1600	-3.519%	31	9,238	-99.164%
2026-05-26	13.0700	14.2500	12.9100	13.6400	+13.289%	104	9,243	-99.194%
2026-05-22	12.8600	12.8600	11.9700	12.0400	+10.357%	75	9,255	-99.086%
2026-05-21	9.8800	11.3000	9.5500	10.9100	+1.019%	899	9,216	-98.992%
2026-05-20	9.1200	10.9500	9.1200	10.8000	+24.424%	77	9,216	-98.981%
2026-05-19	8.7500	9.7600	8.1100	8.6800	-13.803%	9	8,638	-98.733%
2026-05-18	11.0300	11.1500	9.0400	10.0700	-4.820%	143	8,638	-98.908%
2026-05-15	12.5000	12.9500	10.5800	10.5800	-30.349%	259	8,638	-98.960%
2026-05-14	14.2800	16.2600	14.2800	15.1900	+13.274%	142	8,636	-99.276%
2026-05-13	10.8700	13.4100	10.8700	13.4100	+28.325%	53	8,619	-99.180%
2026-05-12	9.9300	10.4500	9.2700	10.4500	-9.758%	51	8,619	-98.947%
2026-05-11	10.9600	12.2100	10.9600	11.5800	+6.728%	203	8,619	-99.050%
2026-05-08	10.2600	11.2000	10.2600	10.8500	+20.959%	50	8,569	-98.986%
2026-05-07	9.6400	10.0700	8.5300	8.9700	-8.282%	355	8,585	-98.774%
2026-05-06	7.6800	9.7900	7.6800	9.7800	+41.126%	466	8,505	-98.875%
2026-05-05	6.4400	6.9300	6.4400	6.9300	+30.019%	24	8,331	-98.413%
2026-05-04	5.3800	5.3800	5.3000	5.3300	-13.893%	4	8,328	-97.936%
2026-05-01	6.3400	6.7400	6.1900	6.1900	+9.558%	72	8,343	-98.223%
2026-04-30	4.9100	5.7500	4.5900	5.6500	+19.703%	136	8,343	-98.053%
2026-04-29	4.4200	4.7200	4.1300	4.7200	+1.071%	59	8,256	-97.669%
2026-04-28	5.1300	5.1300	4.4700	4.6700	-15.856%	8	8,253	-97.645%
2026-04-27	5.4000	5.5500	5.3100	5.5500	+4.717%	45	8,250	-98.018%
2026-04-24	4.4700	5.3000	4.4100	5.3000	+24.413%	7	8,227	-97.925%
2026-04-23	4.2900	4.4100	3.9500	4.2600	-7.190%	15	8,225	-97.418%
2026-04-22	4.2900	4.6000	4.2900	4.5900	+16.794%	12	8,237	-97.603%
2026-04-21	4.8600	5.1100	3.9300	3.9300	-14.565%	365	7,963	-97.201%
2026-04-20	4.8300	4.8800	4.6000	4.6000	-9.627%	22	7,963	-97.609%
2026-04-17	4.8800	5.0900	4.7500	5.0900	+51.940%	98	7,961	-97.839%
2026-04-16	3.3400	3.8600	3.3400	3.3500	+2.761%	470	7,882	-96.716%
2026-04-15	3.0100	3.2600	3.0000	3.2600	+43.612%	30	7,455	-96.626%
2026-04-14	1.8600	2.2700	1.8600	2.2700	+40.123%	4	7,431	-95.154%
2026-04-13	1.3500	1.6200	1.3500	1.6200	+19.118%	11	7,430	-93.210%
2026-04-10	1.4500	1.4500	1.3600	1.3600	-3.546%	7	7,431	-91.912%
2026-04-09	1.4100	1.4100	1.4100	1.4100	+14.634%	5	7,426	-92.199%
2026-04-08	1.3100	1.3100	1.2300	1.2300	+44.706%	3	7,431	-91.057%
2026-04-07	0.8500	0.8500	0.8500	0.8500	+2.410%	1	7,429	-87.059%
2026-04-06	0.8200	0.8300	0.8200	0.8300	+13.699%	190	7,429	-86.747%
2026-04-02	0.7300	0.7300	0.7300	0.7300	-18.889%	5	7,387	-84.932%
2026-04-01	0.8900	0.9300	0.8900	0.9000	+20.000%	35	7,387	-87.778%
2026-03-31	0.7500	0.7500	0.7500	0.7500	+33.929%	1	7,400	-85.333%
2026-03-30	0.6100	0.6100	0.5600	0.5600	-35.632%	25	7,400	-80.357%
2026-03-26	0.9300	0.9300	0.8700	0.8700	-21.622%	11	7,406	-87.356%
2026-03-25	1.1100	1.1200	1.1100	1.1100	-12.598%	37	7,406	-90.090%
2026-03-23	1.1700	1.3000	1.1700	1.2700	+17.593%	12	7,404	-91.339%
2026-03-20	1.0800	1.0800	1.0800	1.0800	-19.403%	1	7,405	-89.815%
2026-03-19	1.3400	1.3400	1.3400	1.3400	-23.864%	1	7,405	-91.791%
2026-03-17	1.8200	1.8200	1.7600	1.7600	-4.865%	35	7,404	-93.750%
2026-03-16	1.9000	1.9000	1.8500	1.8500	-2.632%	3	7,402	-94.054%
2026-03-13	2.0400	2.0400	1.9000	1.9000	-7.317%	15	7,404	-94.211%
2026-03-12	2.0500	2.0500	2.0500	2.0500	-22.053%	20	7,403	-94.634%
2026-03-10	2.4900	2.6300	2.4900	2.6300	+23.474%	3	7,403	-95.817%
2026-03-09	2.0600	2.1300	2.0600	2.1300	-9.362%	4	7,402	-94.836%
2026-03-06	2.3700	2.3700	2.3500	2.3500	-7.115%	3	7,449	-95.319%
2026-03-05	2.9300	2.9300	2.5300	2.5300	-11.228%	18	7,446	-95.652%
2026-03-04	2.8500	2.8500	2.8500	2.8500	+1.786%	1	7,443	-96.140%
2026-03-03	2.5200	2.8000	2.5200	2.8000	-16.418%	2	7,444	-96.071%
2026-03-02	2.8700	3.3600	2.8700	3.3500	+3.395%	6	7,443	-96.716%
2026-02-27	3.2800	3.3000	3.1900	3.2400	-12.668%	563	7,442	-96.605%
2026-02-26	3.5500	3.7200	3.4600	3.7100	-15.682%	1,091	7,437	-97.035%
2026-02-25	4.4000	4.4000	4.4000	4.4000	+13.695%	75	8,066	-97.500%
2026-02-24	3.4900	3.8700	3.4900	3.8700	+13.824%	167	8,066	-97.158%
2026-02-23	3.9600	3.9600	3.3400	3.4000	-15.633%	95	8,055	-96.765%
2026-02-20	3.5400	4.0700	3.5400	4.0300	+16.812%	426	8,052	-97.270%
2026-02-19	3.4500	3.4500	3.4500	3.4500	-10.622%	1	8,265	-96.812%
2026-02-18	4.0000	4.0000	3.7500	3.8600	+8.427%	201	8,266	-97.150%
2026-02-17	3.5800	3.5800	3.5600	3.5600	-5.319%	2	8,090	-96.910%
2026-02-13	3.7600	3.7600	3.7600	3.7600	-6.234%	5	8,089	-97.074%
2026-02-12	4.9800	4.9800	4.0100	4.0100	-21.218%	5	8,089	-97.257%
2026-02-10	5.0400	5.0900	5.0400	5.0900	-0.780%	2	8,090	-97.839%
2026-02-09	5.1300	5.1300	5.1300	5.1300	+7.322%	1	8,089	-97.856%
2026-02-06	4.4600	4.7800	4.3400	4.7800	+18.025%	26	8,089	-97.699%
2026-02-05	4.2300	4.2300	4.0500	4.0500	-12.903%	4	8,107	-97.284%
2026-02-04	4.9400	4.9400	4.5100	4.6500	-5.870%	147	8,110	-97.634%
2026-02-03	5.4100	5.4100	4.9200	4.9400	-19.544%	7	8,247	-97.773%
2026-02-02	6.0900	6.1400	6.0900	6.1400	+8.481%	4	8,247	-98.208%
2026-01-29	5.6000	5.6600	5.6000	5.6600	-11.838%	11	8,250	-98.057%
2026-01-28	6.8700	6.8700	6.4200	6.4200	-0.926%	11	8,246	-98.287%
2026-01-27	6.2600	6.4800	6.2600	6.4800	+13.089%	12	8,248	-98.302%
2026-01-26	5.7200	5.7300	5.7200	5.7300	+10.618%	2	8,253	-98.080%
2026-01-23	5.1800	5.1800	5.1800	5.1800	-0.766%	2	8,254	-97.876%
2026-01-22	5.4500	5.4500	5.2200	5.2200	+9.895%	32	8,254	-97.893%
2026-01-21	4.1600	4.7500	4.1500	4.7500	+18.750%	16	8,284	-97.684%
2026-01-20	4.5700	4.5900	4.0000	4.0000	-34.534%	329	8,274	-97.250%
2026-01-16	6.1700	6.1700	6.0800	6.1100	-8.258%	148	7,840	-98.200%
2026-01-15	6.6600	6.6600	6.6600	6.6600	-1.333%	1	7,840	-98.348%
2026-01-13	6.5000	6.7500	6.5000	6.7500	-3.017%	285	7,841	-98.370%
2026-01-12	6.6800	7.0500	6.6800	6.9600	-1.277%	24	7,875	-98.420%
2026-01-09	6.6300	7.0500	6.6300	7.0500	+14.821%	95	7,887	-98.440%
2026-01-08	6.3000	6.3100	6.1400	6.1400	-13.031%	17	7,951	-98.208%
2026-01-07	6.9700	7.0900	6.9700	7.0600	+3.671%	25	7,946	-98.442%
2026-01-06	6.0400	6.8500	6.0400	6.8100	+12.935%	404	7,957	-98.385%
2026-01-05	5.9300	6.2500	5.9300	6.0300	+18.235%	84	8,347	-98.176%
2026-01-02	5.6700	5.6700	4.9200	5.1000	-10.369%	69	8,399	-97.843%
2025-12-31	5.6900	5.6900	5.6900	5.6900	-4.209%	1	8,457	-98.067%
2025-12-30	6.1000	6.1000	5.9400	5.9400	-8.756%	61	8,457	-98.148%
2025-12-26	6.5100	6.5100	6.5100	6.5100	+6.897%	1	8,518	-98.310%
2025-12-23	6.0900	6.0900	6.0900	6.0900	+14.045%	8	8,519	-98.194%
2025-12-22	5.3400	5.3400	5.3400	5.3400	+1.714%	1	8,518	-97.940%
2025-12-19	5.2400	5.2500	5.2400	5.2500	+7.582%	10	8,518	-97.905%
2025-12-18	4.8800	4.8800	4.8800	4.8800	+11.927%	1	8,526	-97.746%
2025-12-17	5.2000	5.2500	4.3600	4.3600	-19.109%	253	8,527	-97.477%
2025-12-16	5.3500	5.3900	5.3500	5.3900	-11.784%	10	8,524	-97.959%
2025-12-15	6.1100	6.1100	6.1100	6.1100	-3.628%	5	8,532	-98.200%
2025-12-12	6.3400	6.3400	6.3400	6.3400	-19.441%	2	8,527	-98.265%
2025-12-11	7.3400	7.8700	7.3400	7.8700	-2.959%	17	8,527	-98.602%
2025-12-10	7.5900	8.1100	7.5600	8.1100	+6.152%	30	8,537	-98.644%
2025-12-08	7.6400	7.6400	7.6400	7.6400	-3.535%	70	8,566	-98.560%
2025-12-04	7.9200	7.9200	7.9200	7.9200	+2.194%	1	8,636	-98.611%
2025-12-03	7.7500	7.7500	7.7500	7.7500	-5.141%	1	8,637	-98.581%
2025-11-26	8.1000	8.1700	8.1000	8.1700	+54.151%	101	8,583	-98.654%
2025-11-21	5.3000	5.3000	5.3000	5.3000	-5.861%	5	8,583	-97.925%
2025-11-20	5.5900	5.6300	5.5900	5.6300	-7.705%	2	8,581	-98.046%
2025-11-19	6.1000	6.1000	6.1000	6.1000	+2.521%	12	8,580	-98.197%
2025-11-18	5.9700	5.9700	5.9500	5.9500	-15.000%	2	8,592	-98.151%
2025-11-17	6.8500	7.0000	6.8500	7.0000	-4.110%	2	8,592	-98.429%
2025-11-14	7.0300	7.3000	7.0300	7.3000	-12.992%	3	8,591	-98.493%
2025-11-13	9.0800	9.0800	8.3900	8.3900	-22.601%	34	8,593	-98.689%
2025-11-12	10.8900	10.8900	10.8400	10.8400	+2.554%	3	8,612	-98.985%
2025-11-11	9.5200	10.5700	9.3000	10.5700	+6.876%	135	8,612	-98.959%
2025-11-10	8.5000	9.8900	8.5000	9.8900	+38.904%	10	8,648	-98.888%
2025-11-07	7.1200	7.1200	7.1200	7.1200	-11.881%	12	8,648	-98.455%
2025-11-06	8.3300	8.3300	8.0100	8.0800	-29.555%	5	8,648	-98.639%
2025-10-31	10.8900	11.4700	10.7200	11.4700	+9.238%	8	8,648	-99.041%
2025-10-30	10.8900	10.8900	10.5000	10.5000	-13.722%	11	8,650	-98.952%
2025-10-29	12.3900	12.3900	11.2900	12.1700	+3.223%	16	8,648	-99.096%
2025-10-28	10.7300	11.7900	10.5600	11.7900	+15.815%	14	8,634	-99.067%
2025-10-27	8.9800	10.1800	8.9100	10.1800	+45.221%	9	8,629	-98.919%
2025-10-20	6.8200	7.0100	6.8200	7.0100	+7.187%	22	8,629	-98.431%
2025-10-16	7.3900	7.4000	6.5400	6.5400	-9.418%	12	8,646	-98.318%
2025-10-15	7.2200	7.2200	7.2200	7.2200	+11.077%	1	8,650	-98.476%
2025-10-14	6.5000	6.5000	6.5000	6.5000	+10.169%	2	8,651	-98.308%
2025-10-10	7.3700	7.3700	5.9000	5.9000	-29.257%	20	8,651	-98.136%
2025-10-09	8.3400	8.3400	8.3400	8.3400	+4.511%	8	8,667	-98.681%
2025-10-08	7.9800	7.9900	7.9800	7.9800	+10.987%	24	8,674	-98.622%
2025-10-07	7.1900	7.1900	7.1900	7.1900	-9.446%	1	8,656	-98.470%
2025-10-06	7.8300	8.0500	7.8300	7.9400	+1.146%	4	8,656	-98.615%
2025-10-03	7.3800	7.8500	7.3800	7.8500	+15.272%	9	8,659	-98.599%
2025-10-02	7.0000	7.0000	6.8100	6.8100	-0.873%	4	8,665	-98.385%
2025-10-01	6.2400	6.8700	6.2400	6.8700	+18.448%	2	8,665	-98.399%
2025-09-30	5.9000	5.9000	5.8000	5.8000	-5.229%	3	8,666	-98.103%
2025-09-29	6.1000	6.1200	6.1000	6.1200	+7.180%	2	8,666	-98.203%
2025-09-26	5.4700	5.7100	5.4700	5.7100	+8.762%	11	8,667	-98.074%
2025-09-25	5.6500	5.7200	5.2500	5.2500	-14.495%	12	8,667	-97.905%
2025-09-24	6.6800	6.6800	6.1400	6.1400	-7.391%	8	8,664	-98.208%
2025-09-23	7.1700	7.1700	6.6300	6.6300	-7.143%	4	8,663	-98.341%
2025-09-22	6.3600	7.1400	6.3600	7.1400	+12.441%	56	8,663	-98.459%
2025-09-19	5.8100	6.3500	5.8100	6.3500	+11.796%	1,462	8,661	-98.268%
2025-09-18	5.6800	5.6800	5.6800	5.6800	+8.604%	1	8,671	-98.063%
2025-09-17	5.2000	5.2300	5.2000	5.2300	-1.134%	1,400	8,671	-97.897%
2025-09-16	5.3300	5.3300	5.2500	5.2900	+0.954%	1,940	9,081	-97.921%
2025-09-15	4.9300	5.2600	4.9300	5.2400	+9.853%	3,134	9,693	-97.901%
2025-09-12	4.6600	4.8800	4.6600	4.7700	+2.141%	3,119	11,068	-97.694%
2025-09-11	4.3000	4.6900	4.3000	4.6700	+20.984%	3,082	12,662	-97.645%
2025-09-10	4.1500	4.1500	3.8400	3.8600	+7.222%	613	14,845	-97.150%
2025-09-09	3.5500	3.6000	3.5500	3.6000	+5.882%	4	15,445	-96.944%
2025-09-08	3.4500	3.5500	3.4000	3.4000	+0.295%	31	15,446	-96.765%
2025-09-05	3.9800	3.9800	3.2600	3.3900	-9.600%	2,363	15,463	-96.755%
2025-09-04	3.5200	3.7500	3.5200	3.7500	+26.263%	842	17,523	-97.067%
2025-09-03	3.2300	3.3100	2.9700	2.9700	+2.768%	28	18,363	-96.296%
2025-09-02	2.8500	2.9100	2.8500	2.8900	-15.000%	11	18,346	-96.194%
2025-08-29	3.6100	3.6100	3.4000	3.4000	-13.486%	4	18,341	-96.765%
2025-08-28	3.6800	3.9300	3.6800	3.9300	+3.150%	105	18,341	-97.201%
2025-08-27	3.7400	3.8100	3.7400	3.8100	+4.098%	2	18,445	-97.113%
2025-08-26	3.3900	3.6600	3.3900	3.6600	+5.172%	29	18,446	-96.995%
2025-08-25	3.5300	3.5300	3.4800	3.4800	-2.247%	13	18,465	-96.839%
2025-08-22	3.5600	3.5600	3.5600	3.5600	+17.492%	1	18,463	-96.910%
2025-08-21	3.0500	3.0500	3.0300	3.0300	-2.885%	4	18,463	-96.370%
2025-08-20	3.0600	3.1200	3.0600	3.1200	-5.740%	21	18,459	-96.474%
2025-08-19	3.3400	3.3400	3.3100	3.3100	-11.497%	15	18,444	-96.677%
2025-08-18	3.7400	3.7400	3.7400	3.7400	-5.316%	15	18,449	-97.059%
2025-08-15	4.1000	4.1000	3.8800	3.9500	-3.659%	9	18,436	-97.215%
2025-08-14	4.0000	4.1000	3.9600	4.1000	0.000%	5	18,427	-97.317%
2025-08-13	4.1000	4.1200	3.9700	4.1000	+8.179%	2,285	18,426	-97.317%
2025-08-12	3.4300	3.7900	3.4300	3.7900	+18.069%	409	20,067	-97.098%
2025-08-11	3.2700	3.3400	3.2100	3.2100	+1.262%	17	20,464	-96.573%
2025-08-08	3.1700	3.1700	3.1700	3.1700	+13.214%	10	20,447	-96.530%
2025-08-07	3.1600	3.2500	2.8000	2.8000	+3.704%	419	20,457	-96.071%
2025-08-06	2.7000	2.7000	2.7000	2.7000	-5.263%	400	20,849	-95.926%
2025-08-05	2.8500	2.8500	2.8500	2.8500	+7.143%	3	21,249	-96.140%
2025-08-04	2.6600	2.6600	2.6600	2.6600	+5.138%	14	21,249	-95.865%
2025-08-01	2.5700	2.5900	2.5300	2.5300	-18.123%	91	21,261	-95.652%
2025-07-31	3.9300	3.9300	3.0900	3.0900	-14.167%	485	21,171	-96.440%
2025-07-30	3.6000	3.6000	3.6000	3.6000	+0.559%	1	21,654	-96.944%
2025-07-28	3.6600	3.6600	3.5800	3.5800	-7.494%	2	21,654	-96.927%
2025-07-24	3.8100	3.8700	3.7900	3.8700	+6.906%	697	21,654	-97.158%
2025-07-23	3.4200	3.6200	3.4200	3.6200	+11.728%	624	20,957	-96.961%
2025-07-22	3.2000	3.2400	3.2000	3.2400	-6.358%	678	20,334	-96.605%
2025-07-21	3.3000	3.4600	3.3000	3.4600	+9.841%	786	19,656	-96.821%
2025-07-18	3.2800	3.2900	3.1500	3.1500	-0.943%	648	18,872	-96.508%
2025-07-17	3.1800	3.1800	3.1800	3.1800	-2.454%	18	18,224	-96.541%
2025-07-15	3.2800	3.3000	3.2600	3.2600	+2.194%	1,232	18,206	-96.626%
2025-07-11	3.1900	3.1900	3.1900	3.1900	+6.333%	6	17,051	-96.552%
2025-07-08	3.0400	3.0400	2.9000	3.0000	+1.010%	3,566	17,051	-96.333%
2025-07-07	3.3100	3.3600	2.9000	2.9700	-6.013%	4,103	13,803	-96.296%
2025-07-03	3.0800	3.1700	3.0800	3.1600	+15.328%	1,789	8,513	-96.519%
2025-07-02	2.6700	2.7400	2.6700	2.7400	+4.981%	4,242	8,513	-95.985%
2025-07-01	2.5800	2.7000	2.5700	2.6100	+6.098%	5,088	4,462	-95.785%
2025-06-27	2.4600	2.4600	2.4600	2.4600	+69.655%	2	6	-95.528%
2025-06-23	1.4100	1.4500	1.4100	1.4500	-3.333%	6	7	-92.414%
2025-06-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	0	-92.667%

.dark-mode .ZjZYgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZjZYgj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C785SPY Sep 18 2026 785.00 Call (SPY260918C00785000)option OPRA

SPY20260918C785
SPY Sep 18 2026 785.00 Call (SPY260918C00785000)
option OPRA