Dark

SPY20260918C790
SPY Sep 18 2026 790.00 Call (SPY260918C00790000)
option OPRA

EOD

Sep 10, 2026

0.0500-50.000%(-0.0500)1,948

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0700	0.0700	0.0400	0.0500	-50.000%	1,948	59,240	0.000%
2026-09-09	0.1200	0.1400	0.0900	0.1000	-44.444%	4,932	59,502	-50.000%
2026-09-08	0.4200	0.4300	0.1800	0.1800	-63.265%	2,437	60,751	-72.222%
2026-09-04	0.7700	0.8900	0.4500	0.4900	-57.018%	4,044	61,269	-89.796%
2026-09-03	0.5600	1.4900	0.5500	1.1400	+159.091%	7,045	61,269	-95.614%
2026-09-02	0.3400	0.5400	0.3100	0.4400	+33.333%	3,411	60,749	-88.636%
2026-09-01	0.4200	0.5100	0.2700	0.3300	-57.692%	11,443	66,547	-84.848%
2026-08-31	0.8500	0.8800	0.6000	0.7800	-33.333%	5,226	63,696	-93.590%
2026-08-28	1.8100	2.6000	1.1100	1.1700	-33.143%	4,854	62,043	-95.726%
2026-08-27	1.5800	2.2200	1.4200	1.7500	+17.450%	22,146	46,965	-97.143%
2026-08-26	1.4000	1.6800	1.2100	1.4900	-2.614%	1,641	49,067	-96.644%
2026-08-25	1.6800	1.8100	1.2200	1.5300	+14.179%	3,439	49,448	-96.732%
2026-08-24	1.5900	1.5900	1.1700	1.3400	-24.294%	1,878	48,219	-96.269%
2026-08-21	2.1400	2.3800	1.6700	1.7700	+12.025%	3,513	48,143	-97.175%
2026-08-20	2.3000	2.6000	1.5400	1.5800	-43.369%	1,995	47,564	-96.835%
2026-08-19	3.5800	4.0000	2.6800	2.7900	-1.413%	1,757	47,417	-98.208%
2026-08-18	3.4200	3.5000	2.7500	2.8300	-35.240%	4,014	47,203	-98.233%
2026-08-17	6.0700	6.1900	4.3700	4.3700	-27.529%	2,435	46,835	-98.856%
2026-08-14	7.4000	7.5500	5.9500	6.0300	-18.952%	9,022	38,202	-99.171%
2026-08-13	6.2000	8.4700	6.2000	7.4400	+32.620%	1,871	40,922	-99.328%
2026-08-12	6.6300	6.6400	5.3100	5.6100	+3.889%	652	40,529	-99.109%
2026-08-11	6.8500	6.9100	5.1400	5.4000	-18.552%	741	40,154	-99.074%
2026-08-10	6.7400	7.4200	6.3000	6.6300	-4.191%	509	39,991	-99.246%
2026-08-07	6.3100	7.3900	5.7900	6.9200	+21.831%	2,678	39,865	-99.277%
2026-08-06	6.9700	7.1900	5.3700	5.6800	-21.001%	35,396	40,349	-99.120%
2026-08-05	10.2400	11.0600	6.6400	7.1900	-14.507%	2,973	14,051	-99.305%
2026-08-04	3.9500	8.9200	3.9500	8.4100	+150.298%	2,329	13,709	-99.405%
2026-08-03	1.7800	3.4900	1.7800	3.3600	+111.321%	1,681	13,695	-98.512%
2026-07-31	1.5000	1.6100	1.1000	1.5900	+19.549%	460	12,510	-96.855%
2026-07-30	0.8300	1.3300	0.8200	1.3300	+101.515%	2,144	12,347	-96.241%
2026-07-29	1.0600	1.2300	0.6600	0.6600	-48.837%	224	11,959	-92.424%
2026-07-28	1.0600	1.3800	1.0000	1.2900	+6.612%	230	11,921	-96.124%
2026-07-27	1.6600	1.6600	1.1100	1.2100	-6.202%	115	11,870	-95.868%
2026-07-24	1.3100	1.7600	1.2100	1.2900	-11.034%	151	11,865	-96.124%
2026-07-23	1.6800	1.7900	1.2700	1.4500	-39.834%	506	11,834	-96.552%
2026-07-22	2.6000	2.8700	2.4100	2.4100	-10.409%	116	11,911	-97.925%
2026-07-21	2.4900	2.8900	2.3500	2.6900	+28.708%	209	12,463	-98.141%
2026-07-20	2.8000	2.8700	2.0300	2.0900	-12.917%	2,290	12,451	-97.608%
2026-07-17	2.7300	3.1200	2.4000	2.4000	-33.148%	659	12,330	-97.917%
2026-07-16	4.3200	4.4600	3.3700	3.5900	-22.629%	271	12,665	-98.607%
2026-07-15	4.8000	4.9600	4.1100	4.6400	+6.178%	212	12,662	-98.922%
2026-07-14	4.1500	4.5500	4.1000	4.3700	+9.250%	113	12,693	-98.856%
2026-07-13	4.9400	5.0400	4.0000	4.0000	-27.140%	90	12,691	-98.750%
2026-07-10	5.0400	5.5800	4.9000	5.4900	+11.813%	1,124	12,676	-99.089%
2026-07-09	4.1000	5.1000	3.9100	4.9100	+35.635%	115	12,163	-98.982%
2026-07-08	3.5800	3.7700	3.1800	3.6200	-16.782%	312	12,164	-98.619%
2026-07-07	5.1400	5.1400	4.1500	4.3500	-19.295%	61	11,964	-98.851%
2026-07-06	4.8100	5.5800	4.8100	5.3900	+23.624%	113	11,965	-99.072%
2026-07-02	5.4100	5.9600	3.7600	4.3600	-8.787%	171	11,934	-98.853%
2026-07-01	4.5000	5.7100	4.4900	4.7800	-7.364%	341	11,934	-98.954%
2026-06-30	4.5000	5.6000	4.5000	5.1600	+14.667%	137	11,965	-99.031%
2026-06-29	3.9400	4.6500	3.9000	4.5000	+50.000%	259	11,993	-98.889%
2026-06-26	3.2000	4.2400	3.0000	3.0000	-16.667%	128	11,820	-98.333%
2026-06-25	4.5100	4.5400	3.5000	3.6000	-4.509%	66	11,789	-98.611%
2026-06-24	4.7000	5.0700	3.6900	3.7700	-10.664%	407	11,769	-98.674%
2026-06-23	4.2300	5.2300	4.1500	4.2200	-28.109%	95	11,651	-98.815%
2026-06-22	7.3000	7.5300	5.8700	5.8700	-20.996%	58	11,639	-99.148%
2026-06-18	7.6700	7.6700	6.7000	7.4300	+32.679%	155	9,920	-99.327%
2026-06-17	8.0000	8.3000	5.6000	5.6000	-29.560%	2,625	9,920	-99.107%
2026-06-16	9.8900	9.8900	7.9500	7.9500	-17.617%	172	9,920	-99.371%
2026-06-15	8.9600	10.9000	8.9600	9.6500	+45.331%	204	9,894	-99.482%
2026-06-12	7.1000	8.1200	6.2000	6.6400	0.000%	46	9,894	-99.247%
2026-06-11	4.9600	7.1000	4.4800	6.6400	+50.567%	550	9,894	-99.247%
2026-06-10	5.6500	6.6500	4.4000	4.4100	-31.628%	104	9,883	-98.866%
2026-06-09	7.4900	8.2900	4.3100	6.4500	-1.376%	4,822	9,826	-99.225%
2026-06-08	7.8600	8.0600	6.5000	6.5400	+10.101%	520	12,683	-99.235%
2026-06-05	10.3000	10.5000	5.9400	5.9400	-52.404%	1,057	12,660	-99.158%
2026-06-04	10.5900	12.6900	10.5000	12.4800	+8.711%	272	13,092	-99.599%
2026-06-03	13.3000	13.3000	11.4000	11.4800	-15.774%	546	13,141	-99.564%
2026-06-02	12.8600	14.1300	12.8000	13.6300	-1.942%	769	13,196	-99.633%
2026-06-01	12.3000	13.9100	12.0000	13.9000	+9.795%	491	13,181	-99.640%
2026-05-29	12.9500	13.6100	12.4000	12.6600	-0.315%	799	13,140	-99.605%
2026-05-28	11.0900	12.8000	11.0900	12.7000	+10.627%	4,197	12,955	-99.606%
2026-05-27	11.8000	12.0400	10.9000	11.4800	-3.529%	3,694	12,381	-99.564%
2026-05-26	11.3000	12.4200	11.1500	11.9000	+15.087%	3,328	12,158	-99.580%
2026-05-22	10.8300	11.4000	10.3400	10.3400	+5.403%	3,550	12,239	-99.516%
2026-05-21	8.4500	10.1100	8.2300	9.8100	+4.696%	84	11,513	-99.490%
2026-05-20	7.8600	9.5400	7.8400	9.3700	+32.158%	74	11,513	-99.466%
2026-05-19	7.7700	8.3200	6.9200	7.0900	-17.462%	49	11,544	-99.295%
2026-05-18	9.2800	9.6500	7.6100	8.5900	-13.494%	897	11,544	-99.418%
2026-05-15	10.0500	11.3000	9.9200	9.9300	-25.674%	663	11,544	-99.496%
2026-05-14	12.5400	14.1800	12.4900	13.3600	+16.376%	133	12,262	-99.626%
2026-05-13	9.3700	11.7500	9.3100	11.4800	+21.610%	160	12,247	-99.564%
2026-05-12	9.3400	9.5700	7.9300	9.4400	-7.178%	337	12,247	-99.470%
2026-05-11	9.3800	10.5100	9.3800	10.1700	+9.946%	361	12,247	-99.508%
2026-05-08	8.5000	9.6900	8.5000	9.2500	+25.339%	562	12,142	-99.459%
2026-05-07	8.6600	8.8300	7.2300	7.3800	-14.781%	1,603	12,478	-99.322%
2026-05-06	6.5500	8.6600	6.5200	8.6600	+52.465%	286	11,736	-99.423%
2026-05-05	5.1500	5.8200	5.1200	5.6800	+28.217%	1,756	11,557	-99.120%
2026-05-04	4.8900	5.0200	4.4300	4.4300	-16.098%	336	10,510	-98.871%
2026-05-01	5.1800	5.7300	5.1800	5.2800	+10.230%	67	10,584	-99.053%
2026-04-30	4.0700	4.7900	4.0200	4.7900	+38.040%	184	10,584	-98.956%
2026-04-29	3.6100	3.7200	3.4700	3.4700	-7.467%	16	10,660	-98.559%
2026-04-28	3.7500	3.7500	3.7500	3.7500	-18.831%	5	10,652	-98.667%
2026-04-27	4.5600	4.7800	4.5300	4.6200	+2.212%	63	10,648	-98.918%
2026-04-24	3.7800	4.5400	3.6900	4.5200	+23.497%	893	10,644	-98.894%
2026-04-23	4.0300	4.0300	3.2800	3.6600	-8.728%	24	10,155	-98.634%
2026-04-22	3.6700	4.0100	3.6700	4.0100	+23.385%	20	10,152	-98.753%
2026-04-21	4.0000	4.0000	3.2200	3.2500	-16.237%	44	10,142	-98.462%
2026-04-20	3.8800	4.0800	3.8800	3.8800	-5.366%	11	10,142	-98.711%
2026-04-17	3.3800	4.3200	3.3800	4.1000	+41.379%	2,608	10,138	-98.780%
2026-04-16	2.8600	3.2000	2.8000	2.9000	+5.839%	239	10,054	-98.276%
2026-04-15	2.0100	2.7400	2.0100	2.7400	+48.913%	39	10,094	-98.175%
2026-04-14	1.4700	1.9600	1.4700	1.8400	+43.750%	70	10,098	-97.283%
2026-04-13	1.2200	1.2800	1.2200	1.2800	+7.563%	303	10,105	-96.094%
2026-04-10	1.1700	1.2100	1.1700	1.1900	+6.250%	54	10,102	-95.798%
2026-04-09	1.1600	1.1900	1.1200	1.1200	+3.704%	99	10,152	-95.536%
2026-04-08	1.2400	1.2400	1.0100	1.0800	+52.113%	344	10,111	-95.370%
2026-04-07	0.6900	0.7100	0.6400	0.7100	+2.899%	3	9,812	-92.958%
2026-04-06	0.7500	0.7500	0.6900	0.6900	-5.479%	8	9,813	-92.754%
2026-04-02	0.6400	0.7300	0.6400	0.7300	-3.947%	24	9,824	-93.151%
2026-04-01	0.7700	0.7800	0.7500	0.7600	+31.034%	22	9,824	-93.421%
2026-03-31	0.5800	0.5800	0.5800	0.5800	+20.833%	2	9,817	-91.379%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-17.241%	3	9,819	-89.583%
2026-03-27	0.6000	0.6100	0.5800	0.5800	-22.667%	7	9,819	-91.379%
2026-03-26	0.8300	0.8300	0.7500	0.7500	-16.667%	13	9,819	-93.333%
2026-03-25	1.0100	1.0100	0.9000	0.9000	-6.250%	116	9,825	-94.444%
2026-03-24	0.9600	0.9600	0.9400	0.9600	-5.882%	44	9,858	-94.792%
2026-03-23	1.0800	1.1300	1.0200	1.0200	+8.511%	10	9,838	-95.098%
2026-03-20	1.1100	1.1100	0.9400	0.9400	-16.071%	20	9,841	-94.681%
2026-03-19	1.1300	1.1300	1.0000	1.1200	-9.677%	21	9,851	-95.536%
2026-03-18	1.3100	1.3100	1.2400	1.2400	-15.068%	2	9,846	-95.968%
2026-03-17	1.4600	1.4600	1.4600	1.4600	-5.195%	1	9,846	-96.575%
2026-03-16	1.5600	1.5600	1.5400	1.5400	-0.645%	26	9,846	-96.753%
2026-03-13	1.6900	1.6900	1.5300	1.5500	-29.545%	15	9,870	-96.774%
2026-03-10	2.1400	2.2000	2.1400	2.2000	+25.714%	7	9,871	-97.727%
2026-03-09	1.7300	1.7500	1.5700	1.7500	-12.060%	18	9,872	-97.143%
2026-03-06	2.0800	2.0800	1.9500	1.9900	-6.132%	13	9,954	-97.487%
2026-03-05	2.4900	2.4900	2.1200	2.1200	-16.863%	6	9,960	-97.642%
2026-03-04	2.2800	2.5500	2.2800	2.5500	+11.354%	14	9,959	-98.039%
2026-03-03	2.0800	2.2900	2.0800	2.2900	-21.575%	11	9,956	-97.817%
2026-03-02	2.5600	2.9200	2.5600	2.9200	+4.659%	13	9,953	-98.288%
2026-02-27	2.8500	2.8500	2.7200	2.7900	-12.539%	13	9,953	-98.208%
2026-02-26	2.9800	3.1900	2.9800	3.1900	-14.706%	12	9,947	-98.433%
2026-02-25	3.5000	3.7400	3.5000	3.7400	+14.373%	73	9,876	-98.663%
2026-02-24	2.9700	3.3100	2.9700	3.2700	+16.370%	134	9,876	-98.471%
2026-02-23	3.3200	3.3200	2.8100	2.8100	-16.369%	319	9,877	-98.221%
2026-02-20	3.2700	3.3600	3.2700	3.3600	+10.891%	34	9,780	-98.512%
2026-02-19	3.0300	3.0300	3.0300	3.0300	-7.622%	22	9,746	-98.350%
2026-02-18	3.4800	3.4800	3.2800	3.2800	+3.145%	221	9,726	-98.476%
2026-02-17	2.7800	3.1800	2.7800	3.1800	-9.143%	74	9,725	-98.428%
2026-02-13	3.2800	3.5000	3.2800	3.5000	+6.061%	12	9,718	-98.571%
2026-02-12	4.3900	4.3900	3.3000	3.3000	-26.174%	22	9,718	-98.485%
2026-02-11	4.5500	4.5500	4.2900	4.4700	-4.894%	4	9,712	-98.881%
2026-02-10	4.8600	4.8600	4.7000	4.7000	+14.634%	2	9,709	-98.936%
2026-02-06	3.8200	4.1300	3.8200	4.1000	+17.479%	59	9,707	-98.780%
2026-02-05	3.4900	3.4900	3.4900	3.4900	-15.291%	4	9,706	-98.567%
2026-02-04	4.2800	4.2800	3.8100	4.1200	+2.233%	13	9,710	-98.786%
2026-02-03	4.4800	4.4800	4.0300	4.0300	-23.092%	4	9,701	-98.759%
2026-02-02	4.6300	5.3000	4.6300	5.2400	+8.264%	14	9,699	-99.046%
2026-01-30	4.7400	4.8400	4.4400	4.8400	+8.036%	7	9,705	-98.967%
2026-01-29	4.4800	4.4800	4.4800	4.4800	-19.424%	1	9,704	-98.884%
2026-01-28	5.5600	5.5600	5.5600	5.5600	-1.418%	6	9,705	-99.101%
2026-01-27	5.6400	5.6400	5.6400	5.6400	+13.481%	1	9,711	-99.113%
2026-01-26	4.8600	4.9800	4.8600	4.9700	+12.443%	6	9,710	-98.994%
2026-01-23	4.2700	4.4300	4.2700	4.4200	-7.338%	5	9,710	-98.869%
2026-01-22	4.4300	4.7700	4.4300	4.7700	+12.500%	3	9,713	-98.952%
2026-01-21	3.7200	4.2400	3.6200	4.2400	+20.798%	37	9,714	-98.821%
2026-01-20	4.0300	4.1300	3.5100	3.5100	-38.095%	15	9,711	-98.575%
2026-01-15	5.6700	5.6700	5.6700	5.6700	+17.635%	1	9,702	-99.118%
2026-01-14	5.4500	5.4500	4.8200	4.8200	-14.991%	54	9,703	-98.963%
2026-01-13	5.6700	5.6700	5.6700	5.6700	-9.280%	20	9,702	-99.118%
2026-01-12	6.2500	6.2500	6.2500	6.2500	+2.627%	1	9,702	-99.200%
2026-01-09	5.5300	6.0900	5.5300	6.0900	+10.526%	6	9,702	-99.179%
2026-01-08	5.5800	5.5800	5.4800	5.5100	-10.114%	35	9,698	-99.093%
2026-01-07	6.1300	6.1300	6.1300	6.1300	+11.658%	24	9,723	-99.184%
2026-01-06	5.5000	5.5800	5.4900	5.4900	+3.781%	342	9,702	-99.089%
2026-01-05	5.0000	5.5200	5.0000	5.2900	+18.610%	223	9,227	-99.055%
2026-01-02	4.9600	4.9600	4.3100	4.4600	-3.672%	567	9,227	-98.879%
2025-12-31	4.9100	4.9200	4.6300	4.6300	-13.619%	51	8,871	-98.920%
2025-12-29	5.3900	5.3900	5.2900	5.3600	-7.106%	4	8,871	-99.067%
2025-12-26	5.8500	5.8800	5.7200	5.7700	+8.868%	9	8,871	-99.133%
2025-12-23	5.3000	5.3000	5.3000	5.3000	+10.879%	2	8,864	-99.057%
2025-12-22	4.7200	4.8300	4.7200	4.7800	+6.222%	9	8,862	-98.954%
2025-12-19	4.4200	4.5400	4.4200	4.5000	-1.961%	3,003	8,868	-98.889%
2025-12-18	4.3800	4.5900	4.3800	4.5900	+15.617%	2	9,491	-98.911%
2025-12-17	4.3800	4.3800	3.9700	3.9700	-14.807%	523	9,489	-98.741%
2025-12-16	4.6600	4.6600	4.6600	4.6600	-9.865%	4	9,245	-98.927%
2025-12-15	5.4200	5.4200	5.1700	5.1700	-9.615%	26	9,245	-99.033%
2025-12-12	5.7200	5.7200	5.7200	5.7200	-16.739%	2	9,224	-99.126%
2025-12-11	6.6800	6.8700	6.4800	6.8700	-4.716%	20	9,224	-99.272%
2025-12-10	6.4000	7.2100	6.3500	7.2100	+6.657%	41	9,225	-99.307%
2025-12-08	6.7600	6.7600	6.7600	6.7600	-3.013%	70	9,226	-99.260%
2025-12-03	6.9700	6.9700	6.9700	6.9700	+0.723%	1	9,296	-99.283%
2025-12-01	6.8200	6.9500	6.8200	6.9200	-4.420%	7	9,297	-99.277%
2025-11-26	6.9100	7.2400	6.9100	7.2400	+24.185%	73	9,221	-99.309%
2025-11-25	5.6500	5.8300	5.6500	5.8300	-0.512%	25	9,221	-99.142%
2025-11-24	5.8700	5.8700	5.8600	5.8600	+5.396%	24	9,222	-99.147%
2025-11-21	4.8600	5.5600	4.8600	5.5600	-2.967%	2	9,222	-99.101%
2025-11-19	5.7300	5.7300	5.7300	5.7300	-9.906%	2	9,221	-99.127%
2025-11-17	6.7000	6.7000	6.3600	6.3600	-17.935%	6	9,223	-99.214%
2025-11-14	6.5700	7.7500	6.5700	7.7500	+2.513%	62	9,222	-99.355%
2025-11-13	8.1800	8.1800	7.5100	7.5600	-20.588%	65	9,283	-99.339%
2025-11-12	9.8000	9.8000	9.5200	9.5200	-0.210%	20	9,283	-99.475%
2025-11-11	8.5000	9.5400	8.4300	9.5400	+40.708%	99	9,284	-99.476%
2025-11-07	6.4400	6.7800	6.4400	6.7800	-3.419%	15	9,358	-99.263%
2025-11-06	7.9400	7.9400	7.0200	7.0200	-13.547%	2	9,369	-99.288%
2025-11-05	8.1200	8.1200	8.1200	8.1200	-4.918%	1	9,370	-99.384%
2025-11-04	8.7500	8.7500	8.5400	8.5400	-16.192%	14	9,371	-99.415%
2025-11-03	10.0700	10.1900	10.0700	10.1900	-2.019%	3	9,365	-99.509%
2025-10-31	10.2500	10.4000	9.6800	10.4000	+10.403%	12	9,365	-99.519%
2025-10-30	9.8100	10.0000	9.4200	9.4200	-9.336%	10	9,366	-99.469%
2025-10-29	11.1200	11.2500	9.9300	10.3900	-0.669%	53	9,364	-99.519%
2025-10-28	9.6200	10.4600	9.4700	10.4600	+14.567%	17	9,354	-99.522%
2025-10-27	8.0500	9.1300	8.0500	9.1300	+25.931%	283	9,635	-99.452%
2025-10-24	7.2500	7.2500	7.2500	7.2500	+16.559%	1	9,635	-99.310%
2025-10-23	6.2200	6.2200	6.2200	6.2200	+13.091%	20	9,636	-99.196%
2025-10-22	6.2700	6.2800	5.5000	5.5000	-14.729%	30	9,656	-99.091%
2025-10-21	6.6000	6.6000	6.4500	6.4500	+2.057%	5	9,656	-99.225%
2025-10-20	6.3200	6.3200	6.3200	6.3200	+12.456%	1	9,661	-99.209%
2025-10-17	5.4600	5.9700	5.4600	5.6200	-3.932%	6	9,662	-99.110%
2025-10-16	6.4900	6.4900	5.8500	5.8500	-4.098%	5	9,659	-99.145%
2025-10-14	5.2800	6.1000	5.2800	6.1000	+2.867%	2	9,661	-99.180%
2025-10-13	5.9300	5.9300	5.9300	5.9300	+11.676%	5	9,662	-99.157%
2025-10-10	7.3400	7.3400	5.3100	5.3100	-23.597%	10	9,667	-99.058%
2025-10-09	7.4800	7.4800	6.9500	6.9500	-6.081%	22	9,665	-99.281%
2025-10-08	7.1800	7.4000	7.1800	7.4000	+8.187%	7	9,667	-99.324%
2025-10-07	6.9100	6.9100	6.8400	6.8400	-4.067%	2	9,671	-99.269%
2025-10-06	6.9800	7.1400	6.9800	7.1300	+8.689%	5	9,671	-99.299%
2025-10-03	6.5100	7.0000	6.5100	6.5600	+9.333%	20	9,672	-99.238%
2025-10-02	6.0100	6.0100	6.0000	6.0000	-1.478%	2	9,689	-99.167%
2025-10-01	6.0200	6.0900	6.0200	6.0900	+17.341%	5	9,690	-99.179%
2025-09-30	5.1900	5.1900	5.1900	5.1900	-1.890%	1	9,695	-99.037%
2025-09-29	5.4000	5.4200	5.2900	5.2900	+4.545%	13	9,695	-99.055%
2025-09-26	5.1200	5.2300	4.8800	5.0600	+4.330%	24	9,693	-99.012%
2025-09-25	5.0700	5.0900	4.7800	4.8500	-11.496%	277	9,682	-98.969%
2025-09-24	5.9900	6.0000	5.4800	5.4800	-7.589%	46	9,716	-99.088%
2025-09-23	6.4800	6.4800	5.8600	5.9300	-5.423%	6	9,720	-99.157%
2025-09-22	5.5300	6.2700	5.5300	6.2700	+12.770%	276	9,716	-99.203%
2025-09-19	5.1600	5.5900	5.0000	5.5600	+9.881%	1,637	9,727	-99.101%
2025-09-18	4.6600	5.1400	4.6600	5.0600	+12.195%	13	10,338	-99.012%
2025-09-17	4.6400	4.6400	4.0000	4.5100	-5.053%	1,689	10,337	-98.891%
2025-09-16	4.7500	4.7800	4.6600	4.7500	+1.713%	2,521	10,842	-98.947%
2025-09-15	4.3600	4.6900	4.3600	4.6700	+11.456%	3,097	11,914	-98.929%
2025-09-12	4.1300	4.3100	4.1100	4.1900	+1.699%	3,115	12,945	-98.807%
2025-09-11	3.8200	4.1200	3.7800	4.1200	+21.534%	3,040	14,925	-98.786%
2025-09-10	3.5100	3.5100	3.3900	3.3900	+8.654%	601	17,518	-98.525%
2025-09-08	3.1200	3.1200	3.1200	3.1200	-8.772%	18	18,117	-98.397%
2025-09-05	3.4900	3.5100	3.4200	3.4200	+7.210%	3,115	18,135	-98.538%
2025-09-04	3.1900	3.1900	3.1900	3.1900	+28.629%	840	20,490	-98.433%
2025-09-02	2.4800	2.4800	2.4800	2.4800	-18.954%	5	21,330	-97.984%
2025-08-29	3.0600	3.0600	3.0600	3.0600	-8.929%	8	21,333	-98.366%
2025-08-28	3.2500	3.3600	3.2500	3.3600	+0.299%	14	21,333	-98.512%
2025-08-27	3.3000	3.3500	3.3000	3.3500	+9.121%	4	21,332	-98.507%
2025-08-26	3.0700	3.0700	3.0700	3.0700	-4.063%	8	21,334	-98.371%
2025-08-22	3.1300	3.3300	3.1300	3.2000	+18.519%	10	21,342	-98.438%
2025-08-21	2.7400	2.7400	2.6700	2.7000	+2.662%	14	21,351	-98.148%
2025-08-20	2.9200	2.9200	2.6300	2.6300	-14.332%	32	21,361	-98.099%
2025-08-19	3.0700	3.0700	3.0700	3.0700	-7.251%	4	21,379	-98.371%
2025-08-18	3.3900	3.3900	3.2500	3.3100	-3.779%	28	21,377	-98.489%
2025-08-15	3.5000	3.5000	3.4400	3.4400	-6.011%	151	21,382	-98.547%
2025-08-14	3.5900	3.6600	3.5800	3.6600	+1.105%	66	21,232	-98.634%
2025-08-13	3.5100	3.6600	3.5000	3.6200	+8.060%	2,269	21,276	-98.619%
2025-08-12	3.0400	3.3700	3.0400	3.3500	+14.726%	452	23,529	-98.507%
2025-08-11	2.9900	2.9900	2.9200	2.9200	-0.341%	9	23,963	-98.288%
2025-08-08	2.8500	2.9300	2.8500	2.9300	+17.671%	13	23,954	-98.294%
2025-08-07	2.8200	2.8700	2.4900	2.4900	-4.231%	409	23,957	-97.992%
2025-08-06	2.3900	2.6000	2.3900	2.6000	+12.069%	418	24,358	-98.077%
2025-08-05	2.3200	2.3200	2.3200	2.3200	-2.110%	3	24,744	-97.845%
2025-08-04	2.3100	2.4100	2.3100	2.3700	+5.804%	31	24,744	-97.890%
2025-08-01	2.4200	2.4200	2.1500	2.2400	-23.810%	93	24,762	-97.768%
2025-07-31	3.4200	3.4200	2.9400	2.9400	-10.909%	483	24,674	-98.299%
2025-07-30	3.3000	3.3000	3.3000	3.3000	+4.430%	1	25,156	-98.485%
2025-07-29	3.2600	3.2600	3.1600	3.1600	-4.819%	215	25,157	-98.418%
2025-07-28	3.4200	3.4900	3.3200	3.3200	-4.046%	146	24,942	-98.494%
2025-07-25	3.3400	3.4600	3.3400	3.4600	+2.065%	60	24,812	-98.555%
2025-07-24	3.3900	3.4000	3.3800	3.3900	+8.307%	699	24,752	-98.525%
2025-07-23	3.1100	3.1300	3.0500	3.1300	+8.304%	624	24,053	-98.403%
2025-07-22	2.8400	2.8900	2.8400	2.8900	-6.169%	678	23,431	-98.270%
2025-07-21	2.9500	3.0800	2.9500	3.0800	+10.000%	798	22,753	-98.377%
2025-07-18	2.9200	2.9200	2.8000	2.8000	-1.060%	648	21,982	-98.214%
2025-07-17	2.8300	2.8300	2.8300	2.8300	-1.394%	18	21,334	-98.233%
2025-07-15	2.9300	2.9400	2.8700	2.8700	+4.364%	1,237	21,316	-98.258%
2025-07-14	2.7700	2.7700	2.7500	2.7500	-3.509%	7	20,079	-98.182%
2025-07-11	2.8000	2.8500	2.8000	2.8500	-3.390%	44	20,076	-98.246%
2025-07-10	2.9500	2.9500	2.9500	2.9500	+5.357%	1	20,032	-98.305%
2025-07-09	2.8300	2.8300	2.8000	2.8000	+7.280%	8	20,033	-98.214%
2025-07-08	2.7200	2.7200	2.6100	2.6100	-4.396%	3,166	20,025	-98.084%
2025-07-07	2.9600	3.0100	2.6600	2.7300	-11.364%	4,048	16,859	-98.168%
2025-07-03	2.7700	3.1100	2.7700	3.0800	+20.784%	2,271	10,985	-98.377%
2025-07-02	2.3900	2.5700	2.3900	2.5500	+10.870%	7,298	10,985	-98.039%
2025-07-01	2.3000	2.4100	2.3000	2.3000	+21.053%	4,612	3,700	-97.826%
2025-06-27	1.9000	1.9000	1.9000	1.9000	+6.742%	1	237	-97.368%
2025-06-26	1.7500	1.7800	1.7500	1.7800	+12.658%	238	236	-97.191%
2025-06-24	1.5000	1.5800	1.5000	1.5800	+20.611%	4	4	-96.835%
2025-06-18	1.3100	1.3100	1.3100	1.3100	-2.239%	3	3	-96.183%
2025-06-17	1.3400	1.3400	1.3400	1.3400	0.000%	3	3	-96.269%

.dark-mode .Tsv4Qf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tsv4Qf{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C790SPY Sep 18 2026 790.00 Call (SPY260918C00790000)option OPRA

SPY20260918C790
SPY Sep 18 2026 790.00 Call (SPY260918C00790000)
option OPRA