Dark

SPY20260918C795
SPY Sep 18 2026 795.00 Call (SPY260918C00795000)
option OPRA

EOD

Sep 10, 2026

0.0400-20.000%(-0.0100)676

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.0500	0.0500	0.0300	0.0400	-20.000%	676	13,624	0.000%
2026-09-09	0.0800	0.0800	0.0400	0.0500	-50.000%	275	13,605	-20.000%
2026-09-08	0.1900	0.2000	0.0900	0.1000	-52.381%	453	13,775	-60.000%
2026-09-04	0.3600	0.4000	0.2000	0.2100	-63.158%	819	13,860	-80.952%
2026-09-03	0.2800	0.7700	0.2800	0.5700	+171.429%	3,167	13,860	-92.982%
2026-09-02	0.1700	0.2700	0.1600	0.2100	+40.000%	689	14,861	-80.952%
2026-09-01	0.2800	0.2800	0.1300	0.1500	-60.526%	4,871	15,287	-73.333%
2026-08-31	0.4200	0.4400	0.3000	0.3800	-39.683%	1,029	14,859	-89.474%
2026-08-28	1.0400	1.5200	0.6000	0.6300	-36.364%	3,749	15,400	-93.651%
2026-08-27	0.9200	1.3100	0.8100	0.9900	+30.263%	1,222	16,536	-95.960%
2026-08-26	0.8300	0.9600	0.7000	0.7600	-12.644%	601	16,056	-94.737%
2026-08-25	1.0000	1.0700	0.7500	0.8700	+17.568%	494	16,309	-95.402%
2026-08-24	0.8300	0.9600	0.6700	0.7400	-29.524%	1,041	16,147	-94.595%
2026-08-21	1.2500	1.4900	1.0000	1.0500	+9.375%	2,047	16,133	-96.190%
2026-08-20	1.4500	1.6200	0.9300	0.9600	-45.143%	806	15,047	-95.833%
2026-08-19	2.3900	2.6500	1.6800	1.7500	-4.891%	1,145	14,976	-97.714%
2026-08-18	2.2500	2.2600	1.8000	1.8400	-38.255%	970	15,035	-97.826%
2026-08-17	4.4900	4.4900	2.9500	2.9800	-31.651%	321	14,525	-98.658%
2026-08-14	5.5200	5.7100	4.3000	4.3600	-22.004%	594	14,486	-99.083%
2026-08-13	4.4900	6.4300	4.3900	5.5900	+36.341%	633	14,386	-99.284%
2026-08-12	4.8500	4.8500	3.8600	4.1000	+3.275%	618	14,362	-99.024%
2026-08-11	5.1000	5.2500	3.7600	3.9700	-20.281%	446	14,300	-98.992%
2026-08-10	5.1200	5.6300	4.8600	4.9800	-5.860%	301	14,253	-99.197%
2026-08-07	5.0000	5.7300	4.5900	5.2900	+24.471%	2,939	14,189	-99.244%
2026-08-06	5.2900	5.5100	4.0100	4.2500	-21.875%	232	12,111	-99.059%
2026-08-05	8.3700	9.0500	5.1400	5.4400	-18.318%	581	12,054	-99.265%
2026-08-04	3.1800	7.1300	3.1800	6.6600	+165.339%	2,074	11,871	-99.399%
2026-08-03	1.1600	2.5700	1.1600	2.5100	+146.078%	676	10,440	-98.406%
2026-07-31	1.0600	1.1100	0.7800	1.0200	+6.250%	313	10,315	-96.078%
2026-07-30	0.5900	0.9600	0.5900	0.9600	+104.255%	628	10,247	-95.833%
2026-07-29	0.7600	0.7600	0.4700	0.4700	-51.042%	141	10,051	-91.489%
2026-07-28	0.8300	0.9800	0.7000	0.9600	+17.073%	50	10,045	-95.833%
2026-07-27	1.2200	1.2200	0.7600	0.8200	-8.889%	113	10,042	-95.122%
2026-07-24	0.9200	1.2100	0.8500	0.9000	-9.091%	55	10,033	-95.556%
2026-07-23	1.2300	1.2600	0.8800	0.9900	-43.429%	230	10,055	-95.960%
2026-07-22	1.8200	1.9700	1.7400	1.7500	-9.794%	220	10,019	-97.714%
2026-07-21	1.7100	2.1100	1.7100	1.9400	+31.081%	75	11,458	-97.938%
2026-07-20	2.0500	2.2100	1.4800	1.4800	-20.856%	1,595	11,447	-97.297%
2026-07-17	2.0300	2.2600	1.8000	1.8700	-31.250%	1,355	10,514	-97.861%
2026-07-16	3.0200	3.2500	2.5300	2.7200	-18.072%	111	11,376	-98.529%
2026-07-15	3.8700	3.8700	3.0000	3.3200	0.000%	418	11,436	-98.795%
2026-07-14	3.1000	3.4200	3.0900	3.3200	+0.912%	125	11,132	-98.795%
2026-07-13	3.8800	3.8800	3.2200	3.2900	-23.843%	25	11,058	-98.784%
2026-07-10	4.0300	4.4000	3.7500	4.3200	+13.089%	100	11,066	-99.074%
2026-07-09	3.1500	3.9500	3.0200	3.8200	+37.410%	88	11,013	-98.953%
2026-07-08	2.9600	2.9600	2.6100	2.7800	-17.015%	51	10,952	-98.561%
2026-07-07	4.2000	4.2000	3.3200	3.3500	-20.616%	154	10,952	-98.806%
2026-07-06	4.0200	4.4200	4.0200	4.2200	+23.754%	186	10,801	-99.052%
2026-07-02	4.5500	4.5500	2.9600	3.4100	-18.810%	110	10,622	-98.827%
2026-07-01	3.6200	4.6100	3.6200	4.2000	-1.869%	172	10,622	-99.048%
2026-06-30	3.7600	4.3400	3.7600	4.2800	+18.889%	85	10,686	-99.065%
2026-06-29	2.9200	3.6900	2.9100	3.6000	+30.909%	70	10,661	-98.889%
2026-06-26	2.6100	3.2400	2.5900	2.7500	-6.780%	25	10,655	-98.545%
2026-06-25	3.8200	3.8200	2.7000	2.9500	-6.349%	23	10,652	-98.644%
2026-06-24	3.7500	4.0100	3.1300	3.1500	-9.483%	376	10,656	-98.730%
2026-06-23	3.4300	4.0700	3.3500	3.4800	-27.651%	23	10,646	-98.851%
2026-06-22	5.4700	5.4700	4.8100	4.8100	-16.348%	11	10,636	-99.168%
2026-06-18	5.7300	5.9400	5.5300	5.7500	+21.564%	67	10,582	-99.304%
2026-06-17	6.6300	6.8500	4.6100	4.7300	-30.236%	171	10,582	-99.154%
2026-06-16	8.3100	8.3100	6.7800	6.7800	-17.216%	181	10,582	-99.410%
2026-06-15	7.7000	9.2500	7.7000	8.1900	+46.512%	116	10,514	-99.512%
2026-06-12	6.0200	6.5200	5.2300	5.5900	-2.613%	100	10,514	-99.284%
2026-06-11	3.9900	5.8900	3.7900	5.7400	+55.135%	144	10,514	-99.303%
2026-06-10	4.6500	5.6000	3.6900	3.7000	-29.119%	304	10,514	-98.919%
2026-06-09	6.9100	6.9100	3.5400	5.2200	-5.606%	335	10,508	-99.234%
2026-06-08	6.6900	6.6900	5.4600	5.5300	+11.943%	1,426	10,493	-99.277%
2026-06-05	8.8500	8.8500	4.9400	4.9400	-54.679%	97	10,493	-99.190%
2026-06-04	9.0100	10.9400	9.0100	10.9000	+7.921%	163	10,486	-99.633%
2026-06-03	10.5200	10.5400	9.7100	10.1000	-14.116%	753	10,548	-99.604%
2026-06-02	11.0600	11.9300	11.0600	11.7600	-1.176%	190	9,896	-99.660%
2026-06-01	10.7500	11.9100	10.7500	11.9000	+10.904%	515	9,978	-99.664%
2026-05-29	11.3300	11.3900	10.7300	10.7300	-1.740%	45	9,578	-99.627%
2026-05-28	9.3600	11.0200	9.3600	10.9200	+8.765%	112	9,569	-99.634%
2026-05-27	9.9200	10.0400	9.4500	10.0400	-1.472%	440	9,548	-99.602%
2026-05-26	10.1000	10.6500	9.8500	10.1900	+12.971%	20	9,500	-99.607%
2026-05-22	9.7400	9.7900	9.0200	9.0200	+11.496%	15	9,500	-99.557%
2026-05-21	7.1100	8.4300	7.1100	8.0900	+2.535%	289	9,500	-99.506%
2026-05-20	7.2100	8.0400	7.2100	7.8900	+28.922%	108	9,500	-99.493%
2026-05-19	6.4300	7.1400	6.1100	6.1200	-15.353%	59	9,444	-99.346%
2026-05-18	7.1200	7.2300	6.9600	7.2300	-8.827%	13	9,444	-99.447%
2026-05-15	9.1000	9.3900	7.9300	7.9300	-32.222%	177	9,444	-99.496%
2026-05-14	10.6400	11.8300	10.6400	11.7000	+16.534%	31	9,429	-99.658%
2026-05-13	8.2200	10.2900	8.1200	10.0400	+20.964%	214	9,413	-99.602%
2026-05-12	7.7200	8.3000	6.9400	8.3000	-6.215%	120	9,413	-99.518%
2026-05-11	8.3200	9.3300	8.3200	8.8500	+7.403%	1,653	9,413	-99.548%
2026-05-08	7.5700	8.2400	7.5200	8.2400	+25.994%	564	8,379	-99.515%
2026-05-07	7.0400	7.6100	6.5400	6.5400	-9.669%	97	8,392	-99.388%
2026-05-06	5.5700	7.2400	5.5700	7.2400	+46.559%	90	8,394	-99.448%
2026-05-05	4.2400	4.9400	4.2400	4.9400	+31.383%	121	8,378	-99.190%
2026-05-04	4.0500	4.2900	3.7500	3.7600	-15.315%	24	8,379	-98.936%
2026-05-01	4.5400	4.6700	4.4100	4.4400	+11.000%	39	8,365	-99.099%
2026-04-30	3.3400	4.0000	3.3400	4.0000	+30.719%	72	8,365	-99.000%
2026-04-29	3.0800	3.0800	2.8800	3.0600	-6.707%	18	8,365	-98.693%
2026-04-28	3.5000	3.5000	3.1800	3.2800	-12.766%	10	8,357	-98.780%
2026-04-27	3.9500	3.9500	3.7600	3.7600	-0.792%	203	8,358	-98.936%
2026-04-24	3.1500	3.8300	3.1500	3.7900	+42.481%	17	8,162	-98.945%
2026-04-23	3.3400	3.3400	2.6600	2.6600	-19.637%	22	8,167	-98.496%
2026-04-22	3.0600	3.3100	3.0600	3.3100	+1.223%	19	8,167	-98.792%
2026-04-20	3.2700	3.2700	3.2700	3.2700	-3.540%	3	8,165	-98.777%
2026-04-17	3.0000	3.5900	2.9700	3.3900	+38.934%	272	8,165	-98.820%
2026-04-16	2.4100	2.4700	2.4100	2.4400	+7.489%	14	8,055	-98.361%
2026-04-15	1.8700	2.2900	1.8700	2.2700	+46.452%	128	8,055	-98.238%
2026-04-14	1.2700	1.6000	1.2700	1.5500	+49.038%	130	8,162	-97.419%
2026-04-13	0.9400	1.0400	0.9400	1.0400	+11.828%	103	8,188	-96.154%
2026-04-10	0.9700	1.0100	0.9300	0.9300	-3.125%	5	8,158	-95.699%
2026-04-09	0.8700	0.9600	0.8700	0.9600	+6.667%	7	8,155	-95.833%
2026-04-08	0.8700	0.9000	0.8700	0.9000	+57.895%	14	8,153	-95.556%
2026-04-06	0.5900	0.5900	0.5700	0.5700	+5.556%	3	8,157	-92.982%
2026-03-31	0.5400	0.5400	0.5400	0.5400	+25.581%	3	8,161	-92.593%
2026-03-30	0.4300	0.4300	0.4300	0.4300	-6.522%	12	8,161	-90.698%
2026-03-27	0.5400	0.5400	0.4600	0.4600	-16.364%	26	8,149	-91.304%
2026-03-26	0.6500	0.6900	0.5500	0.5500	-29.487%	59	8,135	-92.727%
2026-03-25	0.7800	0.7800	0.7800	0.7800	+8.333%	295	8,132	-94.872%
2026-03-24	0.7700	0.8100	0.7100	0.7200	-19.101%	68	8,265	-94.444%
2026-03-23	0.8900	0.8900	0.8900	0.8900	+17.105%	10	8,244	-95.506%
2026-03-20	0.8200	0.8200	0.7600	0.7600	-18.280%	2	8,244	-94.737%
2026-03-19	0.8700	0.9300	0.8300	0.9300	-7.000%	26	8,244	-95.699%
2026-03-18	1.1200	1.1200	1.0000	1.0000	-18.699%	54	8,245	-96.000%
2026-03-17	1.3100	1.3100	1.2300	1.2300	-3.906%	23	8,247	-96.748%
2026-03-16	1.2800	1.2800	1.2800	1.2800	-11.111%	1	8,245	-96.875%
2026-03-12	1.5400	1.5400	1.4100	1.4400	-20.000%	23	8,245	-97.222%
2026-03-11	1.8000	1.8000	1.8000	1.8000	+7.784%	1	8,246	-97.778%
2026-03-09	1.3000	1.6700	1.3000	1.6700	-0.595%	19	8,245	-97.605%
2026-03-06	1.6800	1.6800	1.6800	1.6800	-18.049%	2	8,243	-97.619%
2026-03-04	2.0500	2.0500	2.0500	2.0500	+6.771%	3	8,243	-98.049%
2026-03-03	1.7700	1.9500	1.7700	1.9200	-13.122%	8	8,240	-97.917%
2026-03-02	2.2100	2.2100	2.2100	2.2100	-14.672%	2	8,239	-98.190%
2026-02-26	2.5900	2.5900	2.5900	2.5900	-16.987%	147	8,239	-98.456%
2026-02-25	3.0200	3.1200	3.0200	3.1200	+14.286%	2	8,134	-98.718%
2026-02-24	2.5700	2.7300	2.5700	2.7300	+10.526%	661	8,134	-98.535%
2026-02-23	2.4700	2.4700	2.4700	2.4700	-16.271%	5	7,624	-98.381%
2026-02-18	2.9500	2.9500	2.9500	2.9500	+18.000%	1	7,629	-98.644%
2026-02-17	2.6600	2.6700	2.3700	2.5000	-13.793%	9	7,628	-98.400%
2026-02-13	2.8400	2.9000	2.8000	2.9000	-4.290%	230	7,402	-98.621%
2026-02-12	3.8000	3.8000	3.0300	3.0300	-18.329%	4	7,402	-98.680%
2026-02-11	3.7100	3.7100	3.7100	3.7100	-1.592%	5	7,400	-98.922%
2026-02-10	4.1700	4.1700	3.7700	3.7700	-8.273%	130	7,400	-98.939%
2026-02-09	3.6400	4.1100	3.6400	4.1100	+15.449%	22	7,272	-99.027%
2026-02-06	3.2600	3.5600	3.2600	3.5600	+22.759%	3	7,274	-98.876%
2026-02-05	2.9900	3.0000	2.9000	2.9000	-18.994%	5	7,276	-98.621%
2026-02-04	3.5900	3.6400	3.3400	3.5800	+2.286%	341	7,277	-98.883%
2026-02-03	4.0800	4.0800	3.5000	3.5000	-23.581%	27	6,946	-98.857%
2026-02-02	4.4300	4.5800	4.4300	4.5800	+4.805%	4	6,924	-99.127%
2026-01-29	4.3700	4.3700	4.3700	4.3700	-9.524%	18	6,924	-99.085%
2026-01-28	5.0200	5.0200	4.8300	4.8300	-2.424%	24	6,924	-99.172%
2026-01-27	4.9400	4.9500	4.9400	4.9500	+12.245%	266	6,926	-99.192%
2026-01-26	4.1200	4.4100	4.1200	4.4100	+17.287%	2	6,874	-99.093%
2026-01-23	3.6500	3.7900	3.6500	3.7600	-7.389%	8	6,874	-98.936%
2026-01-22	4.0700	4.0700	4.0100	4.0600	+30.547%	47	6,873	-99.015%
2026-01-20	3.1100	3.1100	3.1100	3.1100	-28.670%	6	6,873	-98.714%
2026-01-14	4.6200	4.6200	4.1900	4.3600	-9.731%	27	6,873	-99.083%
2026-01-13	5.2300	5.2300	4.8300	4.8300	-9.211%	682	6,863	-99.172%
2026-01-12	4.9200	5.3200	4.9200	5.3200	-1.115%	190	6,206	-99.248%
2026-01-09	5.1000	5.3800	5.1000	5.3800	+13.263%	24	6,076	-99.257%
2026-01-08	4.8000	4.8000	4.7400	4.7500	-5.941%	493	6,054	-99.158%
2026-01-07	5.3900	5.6000	5.0500	5.0500	0.000%	217	5,776	-99.208%
2026-01-06	5.0500	5.0500	5.0500	5.0500	+9.307%	1	5,619	-99.208%
2026-01-05	4.5500	4.8300	4.5500	4.6200	+16.962%	612	5,618	-99.134%
2026-01-02	4.3300	4.3300	3.9500	3.9500	+0.765%	178	5,033	-98.987%
2025-12-31	4.3200	4.3200	3.9200	3.9200	-13.466%	836	4,643	-98.980%
2025-12-30	4.5600	4.6500	4.5300	4.5300	-10.474%	314	4,643	-99.117%
2025-12-26	5.1300	5.1300	5.0100	5.0600	+36.022%	16	4,645	-99.209%
2025-12-19	3.7200	3.7200	3.7200	3.7200	-7.000%	6	4,646	-98.925%
2025-12-18	3.9500	4.0000	3.9500	4.0000	+12.045%	12	4,646	-99.000%
2025-12-17	3.9700	3.9700	3.4600	3.5700	-10.526%	217	4,646	-98.880%
2025-12-16	4.1900	4.1900	3.9900	3.9900	-15.287%	168	4,649	-98.997%
2025-12-15	4.7100	4.7100	4.7100	4.7100	-3.681%	2	4,650	-99.151%
2025-12-12	5.4100	5.4100	4.8900	4.8900	-19.174%	2	4,650	-99.182%
2025-12-11	6.0400	6.0600	6.0400	6.0500	+1.681%	11	4,649	-99.339%
2025-12-08	6.3600	6.3600	5.9500	5.9500	-5.556%	25	4,659	-99.328%
2025-11-26	6.1500	6.4300	6.1500	6.3000	+53.285%	7	4,648	-99.365%
2025-11-20	4.8300	4.8300	4.1000	4.1100	-36.279%	20	4,648	-99.027%
2025-11-17	6.4500	6.4500	6.4500	6.4500	+13.757%	1	4,641	-99.380%
2025-11-14	5.6700	5.6700	5.6700	5.6700	-17.347%	3	4,640	-99.295%
2025-11-13	7.3400	7.3400	6.7500	6.8600	-19.578%	24	4,643	-99.417%
2025-11-12	8.5300	8.5300	8.5300	8.5300	-1.044%	5	4,651	-99.531%
2025-11-11	8.4700	8.6200	8.4700	8.6200	+17.921%	18	4,656	-99.536%
2025-11-10	7.3100	7.3100	7.3100	7.3100	+35.874%	6	4,658	-99.453%
2025-11-07	5.7400	5.7400	5.3800	5.3800	-29.673%	15	4,658	-99.257%
2025-11-04	7.9200	7.9200	7.6500	7.6500	-16.026%	2	4,669	-99.477%
2025-11-03	9.1100	9.1100	9.1100	9.1100	+6.800%	2	4,671	-99.561%
2025-10-30	8.5300	8.5300	8.5300	8.5300	-7.784%	14	4,671	-99.531%
2025-10-29	10.0400	10.0400	9.2500	9.2500	-3.344%	14	4,667	-99.568%
2025-10-28	8.7200	9.5700	8.5300	9.5700	+20.529%	16	4,667	-99.582%
2025-10-27	7.2200	7.9400	7.1900	7.9400	+24.257%	8	4,679	-99.496%
2025-10-24	6.3300	6.3900	6.3300	6.3900	+22.414%	7	4,679	-99.374%
2025-10-22	5.3400	5.3400	5.2200	5.2200	-10.000%	2	4,683	-99.234%
2025-10-21	5.8000	5.8000	5.8000	5.8000	0.000%	4	4,685	-99.310%
2025-10-20	5.5800	5.8000	5.5800	5.8000	+11.753%	7	4,685	-99.310%
2025-10-17	4.8700	5.1900	4.8700	5.1900	-1.143%	4	4,691	-99.229%
2025-10-16	5.9000	5.9900	5.2500	5.2500	-2.778%	9	4,693	-99.238%
2025-10-14	4.9600	5.4000	4.9600	5.4000	+6.509%	5	4,688	-99.259%
2025-10-13	5.0700	5.0700	5.0700	5.0700	+12.667%	1	4,689	-99.211%
2025-10-10	6.0000	6.0000	4.5000	4.5000	-27.302%	16	4,689	-99.111%
2025-10-09	6.2700	6.2700	6.1900	6.1900	-6.354%	2	4,683	-99.354%
2025-10-08	6.3300	6.6600	6.3300	6.6100	+13.185%	45	4,682	-99.395%
2025-10-07	5.8400	5.8400	5.8400	5.8400	-9.457%	3	4,719	-99.315%
2025-10-06	5.9300	6.4500	5.9300	6.4500	+10.256%	32	4,719	-99.380%
2025-10-03	5.8600	6.2200	5.8500	5.8500	+4.093%	53	4,749	-99.316%
2025-10-02	5.6000	5.6500	5.3700	5.6200	+3.499%	9	4,763	-99.288%
2025-10-01	4.9000	5.4300	4.9000	5.4300	+11.499%	3	4,768	-99.263%
2025-09-30	4.8700	4.8700	4.8700	4.8700	+1.670%	1	4,768	-99.179%
2025-09-29	4.8200	4.8200	4.7900	4.7900	+5.740%	2	4,767	-99.165%
2025-09-26	4.6600	4.6800	4.5100	4.5300	+3.661%	17	4,766	-99.117%
2025-09-25	4.4800	4.5300	4.2500	4.3700	-13.294%	12	4,764	-99.085%
2025-09-24	5.3600	5.3600	5.0000	5.0400	-5.441%	41	4,761	-99.206%
2025-09-23	5.7500	5.7500	5.2100	5.3300	-2.737%	6	4,758	-99.250%
2025-09-22	4.7600	5.5100	4.7600	5.4800	+9.600%	364	4,757	-99.270%
2025-09-19	4.5500	5.0000	4.5500	5.0000	+11.111%	1,384	4,705	-99.200%
2025-09-18	4.3800	4.5000	4.3800	4.5000	+18.421%	21	5,518	-99.111%
2025-09-17	4.1000	4.1400	3.8000	3.8000	-9.953%	1,428	5,516	-98.947%
2025-09-16	4.2700	4.2700	4.1300	4.2200	+2.427%	2,024	6,316	-99.052%
2025-09-15	3.9400	4.1400	3.9400	4.1200	+11.957%	3,151	7,078	-99.029%
2025-09-12	3.6400	3.7700	3.6400	3.6800	+1.377%	3,173	9,915	-98.913%
2025-09-11	3.3600	3.6600	3.3200	3.6300	+22.635%	3,024	12,144	-98.898%
2025-09-10	3.2100	3.2100	2.9600	2.9600	+6.093%	612	14,410	-98.649%
2025-09-09	2.7900	2.7900	2.7900	2.7900	+1.825%	5	15,021	-98.566%
2025-09-08	2.7400	2.7400	2.7400	2.7400	+7.451%	18	15,026	-98.540%
2025-09-05	3.0800	3.0800	2.5500	2.5500	-9.253%	2,413	15,044	-98.431%
2025-09-04	2.8300	2.8300	2.8100	2.8100	+25.446%	840	17,337	-98.577%
2025-09-02	2.2000	2.2400	2.1900	2.2400	-24.068%	4	18,177	-98.214%
2025-08-27	2.9500	2.9500	2.9500	2.9500	+8.456%	30	18,179	-98.644%
2025-08-26	2.7200	2.7200	2.7200	2.7200	+10.569%	8	18,179	-98.529%
2025-08-20	2.4600	2.4600	2.4600	2.4600	-6.107%	3	18,187	-98.374%
2025-08-19	2.9300	2.9300	2.6200	2.6200	-9.343%	21	18,184	-98.473%
2025-08-18	2.8900	2.9000	2.8900	2.8900	-7.668%	10	18,164	-98.616%
2025-08-15	3.1300	3.1300	3.1300	3.1300	-4.281%	5	18,154	-98.722%
2025-08-14	3.1400	3.2700	3.1400	3.2700	+0.926%	7	18,149	-98.777%
2025-08-13	3.2400	3.2600	3.1500	3.2400	+15.302%	2,410	18,155	-98.765%
2025-08-12	2.6900	2.8100	2.6900	2.8100	+11.067%	402	20,403	-98.577%
2025-08-11	2.6100	2.6200	2.5300	2.5300	-3.435%	29	20,805	-98.419%
2025-08-08	2.6200	2.6200	2.6200	2.6200	+3.150%	10	20,788	-98.473%
2025-08-07	2.4900	2.5400	2.4900	2.5400	+20.379%	402	20,778	-98.425%
2025-08-06	2.1100	2.1100	2.1100	2.1100	+4.455%	400	21,180	-98.104%
2025-08-05	2.0600	2.0600	2.0200	2.0200	-3.349%	81	21,580	-98.020%
2025-08-04	2.0900	2.0900	2.0900	2.0900	+6.633%	12	21,579	-98.086%
2025-08-01	2.0200	2.0200	1.9500	1.9600	-32.414%	85	21,591	-97.959%
2025-07-31	3.0400	3.0400	2.9000	2.9000	+7.407%	482	21,506	-98.621%
2025-07-30	2.7000	2.7000	2.7000	2.7000	-6.574%	2	21,988	-98.519%
2025-07-29	2.8900	2.8900	2.8900	2.8900	-3.667%	210	21,986	-98.616%
2025-07-28	3.0800	3.0800	3.0000	3.0000	-3.537%	100	21,776	-98.667%
2025-07-25	3.0700	3.1100	3.0700	3.1100	+2.980%	85	21,676	-98.714%
2025-07-24	3.0400	3.0400	3.0100	3.0200	+5.965%	696	21,641	-98.675%
2025-07-23	2.7200	2.8500	2.7200	2.8500	+11.765%	623	20,945	-98.596%
2025-07-22	2.5300	2.5600	2.5200	2.5500	-6.934%	678	20,323	-98.431%
2025-07-21	2.6300	2.7400	2.6300	2.7400	+9.600%	784	19,645	-98.540%
2025-07-18	2.6200	2.6300	2.5000	2.5000	-1.186%	648	18,861	-98.400%
2025-07-17	2.5300	2.5300	2.5300	2.5300	+10.480%	18	18,213	-98.419%
2025-07-16	2.2900	2.2900	2.2900	2.2900	-12.261%	1	18,195	-98.253%
2025-07-15	2.6300	2.6300	2.6100	2.6100	+3.162%	1,232	18,194	-98.467%
2025-07-11	2.5300	2.5300	2.5300	2.5300	+5.417%	6	16,962	-98.419%
2025-07-09	2.4000	2.4000	2.4000	2.4000	-0.826%	1	16,956	-98.333%
2025-07-08	2.4200	2.4400	2.4200	2.4200	+1.255%	3,165	16,957	-98.347%
2025-07-07	2.6500	2.7200	2.3900	2.3900	-12.454%	4,066	13,792	-98.326%
2025-07-03	2.4800	2.7300	2.4800	2.7300	+23.529%	2,292	7,943	-98.535%
2025-07-02	2.1400	2.2200	2.1400	2.2100	+4.245%	4,244	7,943	-98.190%
2025-07-01	2.0400	2.1600	2.0400	2.1200	+15.847%	3,734	3,702	-98.113%
2025-06-27	1.7600	1.8300	1.7600	1.8300	+22.000%	2	4	-97.814%
2025-06-26	1.5000	1.5000	1.5000	1.5000	+7.143%	1	3	-97.333%
2025-06-25	1.4800	1.4800	1.4000	1.4000	0.000%	2	2	-97.143%

.dark-mode .qhTqhp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qhTqhp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C795SPY Sep 18 2026 795.00 Call (SPY260918C00795000)option OPRA

SPY20260918C795
SPY Sep 18 2026 795.00 Call (SPY260918C00795000)
option OPRA