Dark

SPY20260918C800
SPY Sep 18 2026 800.00 Call (SPY260918C00800000)
option OPRA

EOD

Jul 27, 2026

0.5900-6.349%(-0.0400)867

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	0.8700	0.8900	0.5500	0.5900	-6.349%	867	22,040	0.000%
2026-07-24	0.7100	0.8600	0.5900	0.6300	-11.268%	1,081	21,917	-6.349%
2026-07-23	0.8400	0.9200	0.6200	0.7100	-39.831%	1,063	21,983	-16.901%
2026-07-22	1.2800	1.4600	1.1700	1.1800	-13.869%	1,306	21,913	-50.000%
2026-07-21	1.2800	1.5100	1.2100	1.3700	+30.476%	573	21,713	-56.934%
2026-07-20	1.4600	1.5900	1.0200	1.0500	-17.969%	749	21,702	-43.810%
2026-07-17	1.4500	1.7000	1.2800	1.2800	-34.694%	2,161	21,647	-53.906%
2026-07-16	2.4200	2.5300	1.8000	1.9600	-24.615%	1,438	21,987	-69.898%
2026-07-15	2.7300	2.8800	2.2200	2.6000	+6.122%	1,401	21,702	-77.308%
2026-07-14	2.3700	2.6400	2.3300	2.4500	+6.522%	616	21,887	-75.918%
2026-07-13	2.9900	3.0900	2.3000	2.3000	-31.138%	1,376	21,777	-74.348%
2026-07-10	2.9700	3.4000	2.7900	3.3400	+10.963%	926	21,768	-82.335%
2026-07-09	2.3600	3.1100	2.3100	3.0100	+36.199%	558	21,776	-80.399%
2026-07-08	2.2200	2.2900	1.8500	2.2100	-15.970%	1,484	21,843	-73.303%
2026-07-07	3.2700	3.3100	2.5200	2.6300	-24.425%	648	21,243	-77.567%
2026-07-06	2.9500	3.5300	2.8300	3.4800	+31.321%	793	21,161	-83.046%
2026-07-02	3.3200	3.7700	2.2800	2.6500	-13.399%	1,433	21,020	-77.736%
2026-07-01	2.8900	3.6500	2.8100	3.0600	-8.929%	671	21,020	-80.719%
2026-06-30	2.8700	3.5500	2.8700	3.3600	+17.895%	649	20,970	-82.440%
2026-06-29	2.2700	2.9500	2.2700	2.8500	+45.408%	369	21,110	-79.298%
2026-06-26	2.0500	2.6300	1.9500	1.9600	-22.530%	653	21,043	-69.898%
2026-06-25	3.0000	3.0000	2.1500	2.5300	-7.326%	1,226	20,969	-76.680%
2026-06-24	2.7800	3.2500	2.2500	2.7300	+1.111%	1,104	21,452	-78.388%
2026-06-23	2.7000	3.4700	2.5900	2.7000	-31.646%	984	20,935	-78.148%
2026-06-22	4.8500	5.2000	3.8500	3.9500	-21.627%	457	20,628	-85.063%
2026-06-18	5.2400	5.3000	4.5000	5.0400	+30.233%	689	20,053	-88.294%
2026-06-17	5.5400	5.7100	3.6600	3.8700	-29.380%	807	20,053	-84.755%
2026-06-16	6.7900	7.0200	5.4000	5.4800	-18.452%	710	20,053	-89.234%
2026-06-15	6.3300	7.8700	6.2900	6.7200	+42.979%	942	19,894	-91.220%
2026-06-12	5.0000	5.8000	4.3200	4.7000	-2.490%	1,125	19,894	-87.447%
2026-06-11	3.3200	5.0000	3.0500	4.8200	+58.033%	1,291	19,894	-87.759%
2026-06-10	3.9400	4.7500	2.9900	3.0500	-31.767%	1,171	19,891	-80.656%
2026-06-09	5.2400	5.9500	2.8500	4.4700	-0.223%	2,632	19,748	-86.801%
2026-06-08	5.4900	5.6700	4.4500	4.4800	+10.074%	550	23,314	-86.830%
2026-06-05	7.4200	7.5300	4.0400	4.0700	-53.645%	5,113	23,227	-85.504%
2026-06-04	7.6500	9.3500	7.5900	8.7800	+3.173%	274	18,965	-93.280%
2026-06-03	9.7600	9.9300	8.2500	8.5100	-16.813%	1,653	18,924	-93.067%
2026-06-02	9.4700	10.5800	9.4000	10.2300	+2.711%	77	18,127	-94.233%
2026-06-01	9.1700	10.3900	8.8300	9.9600	+8.143%	570	18,120	-94.076%
2026-05-29	9.7300	10.3000	9.1600	9.2100	-3.560%	1,455	17,886	-93.594%
2026-05-28	8.1000	9.6200	7.9800	9.5500	+12.485%	4,447	17,448	-93.822%
2026-05-27	8.9600	9.0000	8.1800	8.4900	-3.632%	529	15,397	-93.051%
2026-05-26	8.4800	9.4200	8.2800	8.8100	+15.163%	435	15,041	-93.303%
2026-05-22	7.8200	8.5800	7.5400	7.6500	+8.819%	249	14,967	-92.288%
2026-05-21	6.1900	7.4400	5.9000	7.0300	+2.032%	184	14,954	-91.607%
2026-05-20	5.6800	7.0500	5.4200	6.8900	+33.527%	485	14,954	-91.437%
2026-05-19	5.5500	6.0300	4.9100	5.1600	-17.703%	439	14,745	-88.566%
2026-05-18	7.0500	7.2800	5.6700	6.2700	-7.930%	410	14,745	-90.590%
2026-05-15	8.5400	8.5400	6.7900	6.8100	-33.755%	742	14,745	-91.336%
2026-05-14	9.2500	11.2100	9.2500	10.2800	+16.290%	1,027	14,611	-94.261%
2026-05-13	6.8600	9.0000	6.7400	8.8400	+21.429%	2,006	14,362	-93.326%
2026-05-12	6.9600	7.2800	5.7500	7.2800	-4.084%	169	14,362	-91.896%
2026-05-11	7.0000	8.0500	7.0000	7.5900	+9.052%	261	14,362	-92.227%
2026-05-08	6.2000	7.2500	6.1600	6.9600	+29.609%	211	12,806	-91.523%
2026-05-07	6.1500	6.5000	5.1700	5.3700	-14.490%	814	12,874	-89.013%
2026-05-06	4.6400	6.3300	4.6400	6.2800	+53.922%	592	12,972	-90.605%
2026-05-05	3.4800	4.1200	3.4800	4.0800	+30.351%	1,027	12,889	-85.539%
2026-05-04	3.4300	3.5800	3.0700	3.1300	-13.056%	131	12,651	-81.150%
2026-05-01	3.4500	4.0000	3.4500	3.6000	+9.091%	503	12,369	-83.611%
2026-04-30	2.8200	3.3700	2.5000	3.3000	+38.655%	139	12,369	-82.121%
2026-04-29	2.5400	2.6200	2.3700	2.3800	-11.852%	27	12,375	-75.210%
2026-04-28	2.9600	2.9900	2.5800	2.7000	-17.431%	157	12,359	-78.148%
2026-04-27	3.3000	3.3800	3.1500	3.2700	-0.608%	205	12,355	-81.957%
2026-04-24	2.6200	3.2900	2.5800	3.2900	+33.740%	621	12,447	-82.067%
2026-04-23	2.7000	2.8900	2.2200	2.4600	-13.074%	1,025	12,412	-76.016%
2026-04-22	2.4800	2.8300	2.4700	2.8300	+26.339%	252	12,341	-79.152%
2026-04-21	3.0000	3.0400	2.2400	2.2400	-19.713%	730	12,238	-73.661%
2026-04-20	2.8200	2.9500	2.7100	2.7900	-4.124%	939	12,694	-78.853%
2026-04-17	2.3600	3.2000	2.3500	2.9100	+44.776%	1,821	13,158	-79.725%
2026-04-16	2.0100	2.2900	1.9400	2.0100	+4.687%	300	13,596	-70.647%
2026-04-15	1.4000	1.9200	1.3400	1.9200	+40.146%	697	13,612	-69.271%
2026-04-14	1.0300	1.4100	1.0100	1.3700	+45.745%	1,235	13,688	-56.934%
2026-04-13	0.7600	0.9400	0.7400	0.9400	+20.513%	64	13,682	-37.234%
2026-04-10	0.8100	0.8600	0.7800	0.7800	-3.704%	684	13,669	-24.359%
2026-04-09	0.7400	0.8300	0.7100	0.8100	+9.459%	145	13,613	-27.160%
2026-04-08	0.7400	0.7700	0.7000	0.7400	+37.037%	46	13,635	-20.270%
2026-04-07	0.4900	0.5600	0.4900	0.5400	+8.000%	44	13,648	+9.259%
2026-04-06	0.5600	0.5600	0.5000	0.5000	+6.383%	130	13,632	+18.000%
2026-04-02	0.4800	0.4800	0.4500	0.4700	-17.544%	20	13,533	+25.532%
2026-04-01	0.5600	0.5800	0.5400	0.5700	+18.750%	234	13,533	+3.509%
2026-03-31	0.4500	0.4900	0.4200	0.4800	+29.730%	20	13,405	+22.917%
2026-03-30	0.4000	0.4100	0.3700	0.3700	-2.632%	89	13,410	+59.459%
2026-03-27	0.4600	0.4700	0.3800	0.3800	-20.833%	166	13,364	+55.263%
2026-03-26	0.6000	0.6000	0.4800	0.4800	-23.810%	153	13,336	+22.917%
2026-03-25	0.7000	0.7000	0.6300	0.6300	0.000%	62	13,400	-6.349%
2026-03-24	0.6800	0.7000	0.6300	0.6300	-12.500%	15	13,400	-6.349%
2026-03-23	0.7200	0.8400	0.7200	0.7200	+14.286%	92	13,394	-18.056%
2026-03-20	0.7200	0.7200	0.6300	0.6300	-20.253%	303	13,350	-6.349%
2026-03-19	0.8300	0.8500	0.7000	0.7900	-5.952%	141	13,543	-25.316%
2026-03-18	0.9500	0.9500	0.8400	0.8400	-15.152%	85	13,596	-29.762%
2026-03-17	1.0800	1.0800	0.9900	0.9900	-3.883%	47	13,558	-40.404%
2026-03-16	1.1000	1.1000	1.0200	1.0300	-2.830%	229	13,532	-42.718%
2026-03-13	1.1500	1.2000	1.0500	1.0600	-9.402%	182	13,474	-44.340%
2026-03-12	1.3000	1.3000	1.1600	1.1700	-15.217%	154	13,483	-49.573%
2026-03-11	1.4000	1.4000	1.3500	1.3800	-8.000%	29	13,494	-57.246%
2026-03-10	1.4200	1.5000	1.3500	1.5000	+5.634%	18	13,484	-60.667%
2026-03-09	1.1500	1.4200	1.0900	1.4200	-0.699%	61	13,485	-58.451%
2026-03-06	1.3800	1.4300	1.3700	1.4300	-10.063%	48	13,487	-58.741%
2026-03-05	1.6900	1.7000	1.4700	1.5900	-12.155%	210	13,500	-62.893%
2026-03-04	1.6900	1.8100	1.6700	1.8100	+13.125%	38	13,493	-67.403%
2026-03-03	1.6300	1.6300	1.4600	1.6000	-19.192%	703	13,525	-63.125%
2026-03-02	1.8200	2.0300	1.8200	1.9800	-0.503%	118	13,326	-70.202%
2026-02-27	2.0000	2.0400	1.8600	1.9900	-7.870%	149	13,333	-70.352%
2026-02-26	2.5000	2.5100	2.1200	2.1600	-18.182%	275	13,439	-72.685%
2026-02-25	2.5300	2.7400	2.5100	2.6400	+10.000%	227	13,060	-77.652%
2026-02-24	2.1800	2.4000	2.1800	2.4000	+16.505%	242	13,060	-75.417%
2026-02-23	2.4600	2.4900	2.0300	2.0600	-16.935%	34	12,821	-71.359%
2026-02-20	2.1300	2.4800	2.1200	2.4800	+14.815%	66	12,801	-76.210%
2026-02-19	2.1200	2.3500	2.1200	2.1600	-6.897%	129	12,813	-72.685%
2026-02-18	2.3300	2.4900	2.2900	2.3200	+6.912%	231	12,822	-74.569%
2026-02-17	2.3000	2.3100	1.9700	2.1700	-8.439%	425	12,687	-72.811%
2026-02-13	2.3600	2.5200	2.3600	2.3700	-4.435%	747	12,489	-75.105%
2026-02-12	3.3600	3.3600	2.4000	2.4800	-23.926%	74	12,489	-76.210%
2026-02-11	3.5700	3.6500	3.0700	3.2600	+1.875%	34	12,478	-81.902%
2026-02-10	3.4700	3.6400	3.1800	3.2000	-9.348%	438	12,477	-81.563%
2026-02-09	3.1500	3.5600	3.1500	3.5300	+8.615%	299	12,532	-83.286%
2026-02-06	2.5100	3.3200	2.5100	3.2500	+38.298%	163	12,570	-81.846%
2026-02-05	2.6000	2.7700	2.3500	2.3500	-24.194%	184	12,558	-74.894%
2026-02-04	3.1400	3.2500	2.7500	3.1000	+4.377%	570	12,636	-80.968%
2026-02-03	3.5500	3.5500	2.9000	2.9700	-22.857%	330	12,461	-80.135%
2026-02-02	3.3400	3.9200	3.3400	3.8500	+10.000%	102	12,161	-84.675%
2026-01-30	3.7500	3.7900	3.1900	3.5000	-10.256%	163	12,157	-83.143%
2026-01-29	4.2900	4.2900	3.1500	3.9000	-2.500%	469	12,138	-84.872%
2026-01-28	4.5100	4.5600	4.0000	4.0000	-4.988%	1,657	12,184	-85.250%
2026-01-27	3.9100	4.2800	3.8900	4.2100	+12.567%	538	13,410	-85.986%
2026-01-26	3.4300	3.8200	3.4300	3.7400	+14.024%	83	13,324	-84.225%
2026-01-23	3.2200	3.3900	3.1500	3.2800	-3.529%	47	13,329	-82.012%
2026-01-22	3.4200	3.5800	3.2500	3.4000	+11.842%	379	13,305	-82.647%
2026-01-21	2.6000	3.3800	2.6000	3.0400	+18.288%	437	13,237	-80.592%
2026-01-20	3.0700	3.0800	2.5400	2.5700	-34.103%	1,196	12,900	-77.043%
2026-01-16	4.1400	4.1400	3.8200	3.9000	-1.015%	614	12,346	-84.872%
2026-01-15	4.3200	4.4000	3.9400	3.9400	+5.348%	946	12,346	-85.025%
2026-01-14	4.1300	4.1300	3.6100	3.7400	-14.612%	830	12,273	-84.225%
2026-01-13	4.6100	4.6100	4.1900	4.3800	-5.806%	449	11,797	-86.530%
2026-01-12	4.2000	4.6500	4.2000	4.6500	+1.307%	59	12,217	-87.312%
2026-01-09	4.1400	4.6900	4.1400	4.5900	+11.138%	322	12,218	-87.146%
2026-01-08	4.2300	4.2300	4.0800	4.1300	-5.708%	1,226	12,528	-85.714%
2026-01-07	4.6200	4.9200	4.3800	4.3800	-5.400%	37	13,287	-86.530%
2026-01-06	4.0700	4.6300	4.0700	4.6300	+15.750%	1,206	13,315	-87.257%
2026-01-05	3.8300	4.2300	3.8300	4.0000	+23.077%	478	13,500	-85.250%
2026-01-02	3.7000	3.7000	3.2500	3.2500	-7.143%	335	13,564	-81.846%
2025-12-31	3.7800	3.7800	3.5000	3.5000	-11.616%	469	13,910	-83.143%
2025-12-30	4.0400	4.0400	3.9600	3.9600	-3.178%	200	13,910	-85.101%
2025-12-29	4.1400	4.2500	3.9600	4.0900	-7.883%	1,104	13,887	-85.575%
2025-12-26	4.4200	4.5500	4.3500	4.4400	-0.448%	94	14,493	-86.712%
2025-12-24	4.1500	4.4800	4.1500	4.4600	+10.123%	225	14,597	-86.771%
2025-12-23	3.7500	4.0500	3.6500	4.0500	+12.500%	444	14,597	-85.432%
2025-12-22	3.6700	3.6700	3.4700	3.6000	+6.195%	114	14,738	-83.611%
2025-12-19	3.2300	3.4900	3.2300	3.3900	-0.587%	791	14,761	-82.596%
2025-12-18	3.3300	3.5200	3.2500	3.4100	+15.203%	138	15,005	-82.698%
2025-12-17	3.5600	3.5600	2.9600	2.9600	-16.620%	249	14,953	-80.068%
2025-12-16	3.7500	3.7500	3.3700	3.5500	-10.804%	146	14,867	-83.380%
2025-12-15	4.6600	4.6600	3.9800	3.9800	-7.442%	144	14,758	-85.176%
2025-12-12	5.3600	5.3600	4.2800	4.3000	-20.956%	571	14,731	-86.279%
2025-12-11	5.2100	5.4400	4.8900	5.4400	-2.683%	438	14,258	-89.154%
2025-12-10	5.1600	5.6900	4.9800	5.5900	+6.679%	401	14,204	-89.445%
2025-12-09	5.3400	5.4400	5.2400	5.2400	+0.576%	106	14,138	-88.740%
2025-12-08	5.6500	5.6600	5.2100	5.2100	-7.951%	377	14,174	-88.676%
2025-12-05	5.5600	6.0300	5.5500	5.6600	+3.473%	410	14,424	-89.576%
2025-12-04	5.7500	5.7500	5.3500	5.4700	-3.186%	526	14,468	-89.214%
2025-12-03	5.2200	5.6500	5.0500	5.6500	+5.607%	342	14,574	-89.558%
2025-12-02	5.4200	5.5700	5.1500	5.3500	+2.099%	519	14,667	-88.972%
2025-12-01	5.2800	5.5500	5.1800	5.2400	-10.274%	799	14,622	-88.740%
2025-11-28	5.5500	5.8400	5.5500	5.8400	+4.847%	99	14,121	-89.897%
2025-11-26	5.4900	5.8900	5.3500	5.5700	+7.737%	1,324	13,654	-89.408%
2025-11-25	4.4500	5.1700	4.2600	5.1700	+9.072%	31	13,654	-88.588%
2025-11-24	4.4700	4.7500	4.4700	4.7400	+15.328%	63	13,648	-87.553%
2025-11-21	3.7600	4.7300	3.7500	4.1100	+11.081%	84	13,636	-85.645%
2025-11-20	5.4200	5.7700	3.7000	3.7000	-19.565%	2,069	13,610	-84.054%
2025-11-19	4.5600	5.0500	4.3000	4.6000	-3.158%	107	14,160	-87.174%
2025-11-18	4.8700	4.9700	4.2600	4.7500	-6.680%	77	14,139	-87.579%
2025-11-17	5.7500	5.8700	4.9000	5.0900	-12.842%	66	14,102	-88.409%
2025-11-14	5.1800	6.3300	5.1200	5.8400	-5.041%	149	14,081	-89.897%
2025-11-13	7.2900	7.2900	6.0000	6.1500	-20.543%	256	14,045	-90.407%
2025-11-12	8.0000	8.0800	7.5900	7.7400	+0.259%	123	13,972	-92.377%
2025-11-11	6.9300	7.7700	6.7500	7.7200	+7.972%	559	13,911	-92.358%
2025-11-10	6.2700	7.1900	6.1800	7.1500	+30.237%	2,038	13,687	-91.748%
2025-11-07	5.4400	5.4900	4.6000	5.4900	-3.004%	325	12,475	-89.253%
2025-11-06	6.6500	6.6500	5.5600	5.6600	-20.950%	2,649	12,371	-89.576%
2025-11-05	6.7100	7.2500	6.7100	7.1600	+6.231%	71	13,797	-91.760%
2025-11-04	7.2700	7.7000	6.7400	6.7400	-18.599%	91	13,799	-91.246%
2025-11-03	8.3900	8.4300	8.0300	8.2800	+1.595%	1,093	12,836	-92.874%
2025-10-31	8.0400	8.5000	7.8400	8.1500	+6.955%	845	12,836	-92.761%
2025-10-30	8.1200	8.3700	7.6200	7.6200	-14.382%	87	13,320	-92.257%
2025-10-29	9.0000	9.2400	8.0500	8.9000	+3.129%	99	13,298	-93.371%
2025-10-28	7.8000	8.8000	7.5900	8.6300	+15.684%	160	13,280	-93.163%
2025-10-27	6.4600	7.4600	6.4400	7.4600	+29.066%	131	13,283	-92.091%
2025-10-24	5.3000	5.7800	5.3000	5.7800	+16.768%	215	13,283	-89.792%
2025-10-23	4.7500	5.0700	4.7300	4.9500	+10.000%	13	13,203	-88.081%
2025-10-22	5.0700	5.0900	4.3800	4.5000	-12.959%	73	13,199	-86.889%
2025-10-21	5.0900	5.2800	5.0900	5.1700	+0.780%	381	13,159	-88.588%
2025-10-20	4.8400	5.2000	4.8100	5.1300	+11.522%	705	12,815	-88.499%
2025-10-17	4.4400	4.8100	4.4000	4.6000	-2.542%	888	12,838	-87.174%
2025-10-16	5.1500	5.5000	4.5900	4.7200	-5.600%	3,017	12,074	-87.500%
2025-10-15	5.0500	5.5000	4.5100	5.0000	+9.170%	2,499	10,521	-88.200%
2025-10-14	4.1100	4.9200	3.9600	4.5800	+1.327%	284	11,381	-87.118%
2025-10-13	4.4700	4.8200	4.4500	4.5200	+11.057%	2,785	11,122	-86.947%
2025-10-10	5.9300	5.9400	4.0700	4.0700	-27.191%	2,389	9,499	-85.504%
2025-10-09	6.0000	6.0100	5.4700	5.5900	-4.932%	348	10,012	-89.445%
2025-10-08	5.3700	5.9200	5.3600	5.8800	+9.701%	1,534	9,973	-89.966%
2025-10-07	5.7700	5.7700	5.0300	5.3600	-5.300%	560	9,004	-88.993%
2025-10-06	5.3500	5.7400	5.2300	5.6600	+11.858%	1,080	9,004	-89.576%
2025-10-03	5.1600	5.6000	5.0600	5.0600	+1.200%	130	8,883	-88.340%
2025-10-02	4.9900	5.0300	4.7200	5.0000	+3.950%	705	8,920	-88.200%
2025-10-01	4.2200	4.8300	4.2200	4.8100	+12.121%	888	8,679	-87.734%
2025-09-30	4.1200	4.4500	4.1100	4.2900	+3.373%	51	8,986	-86.247%
2025-09-29	4.2500	4.3800	4.0800	4.1500	+4.271%	766	8,982	-85.783%
2025-09-26	4.0600	4.0600	3.8000	3.9800	+4.462%	838	8,878	-85.176%
2025-09-25	3.9900	3.9900	3.7600	3.8100	-12.414%	48	8,781	-84.514%
2025-09-24	4.8000	4.8000	4.3400	4.3500	-8.034%	592	8,762	-86.437%
2025-09-23	5.1300	5.1600	4.6200	4.7300	-6.706%	493	8,896	-87.526%
2025-09-22	4.3000	5.0700	4.3000	5.0700	+15.753%	624	8,621	-88.363%
2025-09-19	4.0100	4.4400	3.9700	4.3800	+10.606%	1,956	8,631	-86.530%
2025-09-18	3.7100	4.0200	3.6400	3.9600	+12.181%	676	9,042	-85.101%
2025-09-17	3.6100	3.6300	3.1700	3.5300	-4.852%	1,445	8,517	-83.286%
2025-09-16	3.8000	3.8000	3.6500	3.7100	+2.486%	2,039	9,497	-84.097%
2025-09-15	3.4000	3.6700	3.4000	3.6200	+9.036%	3,049	10,756	-83.702%
2025-09-12	3.2400	3.3600	3.2100	3.3200	+3.427%	3,319	12,946	-82.229%
2025-09-11	2.9400	3.2200	2.9400	3.2100	+18.015%	1,137	15,144	-81.620%
2025-09-10	2.7000	2.8400	2.6900	2.7200	+11.020%	31	15,929	-78.309%
2025-09-09	2.3400	2.4500	2.3400	2.4500	+6.061%	20	15,950	-75.918%
2025-09-08	2.4000	2.4200	2.3100	2.3100	-12.500%	54	15,944	-74.459%
2025-09-05	2.7000	2.7000	2.6400	2.6400	+6.883%	102	15,989	-77.652%
2025-09-04	2.4600	2.4700	2.4600	2.4700	+17.619%	7	15,889	-76.113%
2025-09-03	2.1900	2.1900	2.0200	2.1000	+4.478%	21	15,890	-71.905%
2025-09-02	2.0200	2.0200	1.9000	2.0100	-14.103%	68	15,878	-70.647%
2025-08-29	2.5600	2.5600	2.3400	2.3400	-10.000%	983	16,032	-74.786%
2025-08-28	2.5300	2.6600	2.5200	2.6000	+0.386%	3,002	16,032	-77.308%
2025-08-27	2.5900	2.5900	2.5900	2.5900	+7.917%	30	13,096	-77.220%
2025-08-26	2.4000	2.4000	2.4000	2.4000	-4.382%	2	13,096	-75.417%
2025-08-22	2.5300	2.5500	2.5100	2.5100	+17.840%	26	13,098	-76.494%
2025-08-20	2.0700	2.1300	2.0700	2.1300	-8.584%	7	13,121	-72.300%
2025-08-19	2.6100	2.6100	2.3300	2.3300	-14.338%	884	13,115	-74.678%
2025-08-15	2.7200	2.7200	2.7200	2.7200	-3.546%	1	13,937	-78.309%
2025-08-14	2.8600	2.9100	2.8200	2.8200	-1.742%	97	13,938	-79.078%
2025-08-13	2.8900	2.8900	2.7600	2.8700	+7.895%	23	13,865	-79.443%
2025-08-12	2.4000	2.6600	2.3900	2.6600	+14.655%	866	13,878	-77.820%
2025-08-11	2.2400	2.3400	2.2400	2.3200	+1.310%	6	13,021	-74.569%
2025-08-08	2.1700	2.2900	2.1700	2.2900	+16.244%	13	13,021	-74.236%
2025-08-07	2.2300	2.2300	1.9500	1.9700	+10.056%	64	13,017	-70.051%
2025-08-05	1.9500	1.9500	1.7800	1.7900	-5.291%	2,580	12,959	-67.039%
2025-08-04	1.7900	1.9000	1.7900	1.8900	+11.176%	297	13,965	-68.783%
2025-08-01	1.8000	1.8000	1.6900	1.7000	-24.107%	638	13,679	-65.294%
2025-07-31	2.6900	2.7000	2.2400	2.2400	-4.274%	997	13,042	-73.661%
2025-07-30	2.5100	2.6000	2.3000	2.3400	-4.490%	588	14,034	-74.786%
2025-07-29	2.6300	2.6400	2.4500	2.4500	-6.130%	717	13,458	-75.918%
2025-07-28	2.7200	2.7500	2.5500	2.6100	-5.776%	1,260	12,743	-77.395%
2025-07-25	2.6500	2.7700	2.6500	2.7700	+2.974%	213	13,267	-78.700%
2025-07-24	2.6900	2.7600	2.6200	2.6900	+9.796%	3,209	13,058	-78.067%
2025-07-23	2.4400	2.4500	2.4200	2.4500	+6.061%	623	12,489	-75.918%
2025-07-22	2.2500	2.3100	2.2500	2.3100	-1.282%	1,391	11,868	-74.459%
2025-07-21	2.3300	2.4500	2.3300	2.3400	+4.933%	1,736	10,477	-74.786%
2025-07-18	2.3300	2.3400	2.2200	2.2300	-1.762%	650	10,641	-73.543%
2025-07-17	2.1900	2.2700	2.1900	2.2700	+6.075%	132	9,991	-74.009%
2025-07-16	2.1000	2.1400	2.0700	2.1400	+0.943%	434	9,947	-72.430%
2025-07-15	2.3500	2.3500	2.1200	2.1200	-4.505%	2,623	9,515	-72.170%
2025-07-14	2.1900	2.2200	2.1800	2.2200	-1.770%	97	8,827	-73.423%
2025-07-11	2.2500	2.2800	2.2500	2.2600	-6.612%	42	8,730	-73.894%
2025-07-10	2.2600	2.4200	2.2500	2.4200	+11.521%	71	8,708	-75.620%
2025-07-09	2.1100	2.2500	2.1100	2.1700	+4.831%	444	8,639	-72.811%
2025-07-08	2.1800	2.1900	2.0700	2.0700	-5.479%	3,559	8,219	-71.498%
2025-07-07	2.4100	2.4400	2.1300	2.1900	-12.048%	4,614	4,663	-73.059%
2025-07-03	2.4300	2.4900	2.4300	2.4900	+26.396%	4	73	-76.305%
2025-07-02	1.9700	1.9700	1.9700	1.9700	+3.684%	3	73	-70.051%
2025-07-01	1.9000	1.9000	1.9000	1.9000	+2.151%	21	76	-68.947%
2025-06-30	1.7900	1.8600	1.7900	1.8600	+8.140%	71	96	-68.280%
2025-06-27	1.6100	1.7600	1.6100	1.7200	+21.127%	5	25	-65.698%
2025-06-26	1.4200	1.4200	1.4200	1.4200	+49.474%	15	22	-58.451%
2025-06-23	0.9900	0.9900	0.9500	0.9500	-18.103%	11	7	-37.895%
2025-06-17	1.1600	1.1600	1.1600	1.1600	0.000%	1	1	-49.138%

.dark-mode .hNSb8g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hNSb8g{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260918C800SPY Sep 18 2026 800.00 Call (SPY260918C00800000)option OPRA

SPY20260918C800
SPY Sep 18 2026 800.00 Call (SPY260918C00800000)
option OPRA