% of range = where the current mark sits between the day's low (0%) and high (100%). Sparkline = today's mark path. Not financial advice – re-check live quotes before trading.
SPCX $123.99 updated 16:20 ET · every_5min Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 105C 7/24 $18.90 $18.90 $19.65 – 10 82% – 105C 7/31 $20.05 $20.05 $20.50 – 6 78% – 105C 12/18 $33.90 $33.80 $33.95 – 4 76% – 105C 7/17 $18.85 $18.85 $19.05 – 3 307% – 105C 8/7 $21.80 $21.80 $21.90 – 4 92% – 105C 9/18 $26.90 $26.90 $27.25 – 7 85% – 105C 3/19 $38.45 $38.45 $38.55 – 1 71% – 105C 12/17 $49.55 $49.55 $49.70 – 3 65% – 105C 12/15 $59.75 $59.75 $59.75 – 30 60% – 105C 9/17 $46.65 $46.65 $46.65 – 5 66% – 106C 7/24 $19.00 $18.30 $20.30 35% 37 81% – 106C 7/31 $20.20 $19.75 $20.20 – 56 77% – 107C 7/24 $17.90 $17.50 $20.30 14% 56 80% CHEAP ↓ 107C 7/31 $18.85 $18.85 $19.00 – 56 77% – 108C 7/24 $15.85 $15.60 $20.20 5% 112 80% CHEAP ↓ 108C 7/31 $17.95 $17.75 $18.65 – 36 77% – 109C 7/24 $16.35 $15.35 $18.65 30% 103 79% – 109C 7/31 $17.15 $16.65 $20.25 14% 47 77% CHEAP ↓ 110C 7/24 $14.80 $14.10 $19.10 14% 396 78% CHEAP ↓ 110C 8/21 $22.05 $20.80 $25.45 27% 109 89% – 110C 12/18 $31.70 $31.05 $34.90 17% 26 75% CHEAP ↓ 110C 3/19 $36.60 $35.85 $39.95 18% 1 72% CHEAP ↓ 110C 12/15 $59.35 $57.60 $61.80 – 61 60% – 110C 7/17 $13.90 $12.95 $18.15 18% 24 696% CHEAP ↓ 110C 7/31 $16.35 $15.70 $20.60 13% 215 76% CHEAP ↓ 110C 9/18 $24.15 $23.60 $28.10 12% 104 83% CHEAP ↓ 110C 1/15 $33.05 $32.55 $35.75 16% 18 73% CHEAP ↓ 110C 8/7 $18.85 $18.25 $22.95 13% 87 89% CHEAP ↓ 110C 10/16 $27.10 $26.35 $30.35 19% 12 79% CHEAP ↓ 110C 8/28 $22.10 $21.80 $25.85 7% 18 88% CHEAP ↓ 110C 1/21 $49.55 $48.45 $51.95 – 2 64% – 110C 8/14 $19.70 $19.60 $24.05 2% 31 92% CHEAP ↓ 110C 11/20 $29.75 $29.10 $33.20 16% 22 77% CHEAP ↓ 110C 6/16 $53.75 $53.65 $56.55 – 32 60% – 110C 6/17 $40.75 $40.15 $43.95 16% 4 69% CHEAP ↓ 110C 12/17 $48.20 $46.45 $51.50 35% 1 63% – 110C 2/19 $35.10 $34.80 $35.70 – 1 72% – 111C 7/24 $14.30 $13.65 $18.85 12% 56 78% CHEAP ↓ 111C 7/31 $15.65 $15.15 $15.65 – 32 76% – 112C 7/24 $13.40 $13.05 $18.45 6% 159 77% CHEAP ↓ 112C 7/31 $14.85 $14.60 $15.00 – 28 76% – 113C 7/24 $12.80 $12.25 $17.25 11% 76 76% CHEAP ↓ 113C 7/31 $14.10 $13.95 $14.40 – 48 76% – 114C 7/24 $11.90 $10.75 $16.70 19% 105 76% CHEAP ↓ 114C 7/31 $13.55 $13.15 $14.40 32% 26 75% – 115C 7/17 $9.20 $7.65 $14.35 23% 105 465% – 115C 8/7 $15.30 $14.75 $19.45 12% 59 89% CHEAP ↓ 115C 9/18 $21.55 $20.95 $24.00 20% 31 82% CHEAP ↓ 115C 7/24 $10.90 $10.05 $15.35 16% 249 76% CHEAP ↓ 115C 7/31 $12.70 $11.90 $15.60 22% 186 75% – 115C 12/15 $58.50 $55.95 $60.25 – 13 60% – 115C 10/16 $24.05 $23.80 $27.10 8% 24 79% CHEAP ↓ 115C 12/18 $29.20 $28.60 $32.20 17% 155 74% CHEAP ↓ 115C 8/21 $18.25 $17.50 $21.75 18% 39 88% CHEAP ↓ 115C 11/20 $27.40 $26.85 $30.30 16% 1 77% CHEAP ↓ 115C 9/17 $42.35 $41.05 $45.50 29% 19 65% – 115C 12/17 $45.70 $45.20 $49.50 12% 4 64% CHEAP ↓ 115C 6/16 $51.55 $50.70 $54.40 – 9 62% – 115C 8/14 $16.95 $16.85 $21.10 2% 51 90% CHEAP ↓ 115C 8/28 $19.95 $19.05 $22.90 23% 37 87% – 115C 1/15 $30.80 $30.10 $33.45 21% 10 73% – 115C 1/21 $46.70 $46.70 $50.10 – 3 64% – 115C 2/19 $32.85 $32.50 $35.95 10% 7 71% CHEAP ↓ 115C 6/17 $38.65 $38.35 $38.65 – 2 68% – 115C 3/19 $34.55 $33.85 $34.55 – 2 71% – 116C 7/17 $8.05 $6.65 $13.40 21% 35 418% – 116C 7/31 $12.10 $11.35 $15.40 18% 43 75% CHEAP ↓ 116C 7/24 $10.20 $9.70 $14.75 10% 37 75% CHEAP ↓ 117C 7/17 $7.20 $5.65 $12.05 24% 38 372% – 117C 7/24 $9.50 $8.90 $14.70 10% 14 75% CHEAP ↓ 117C 7/31 $11.00 $10.60 $15.40 8% 20 75% CHEAP ↓ 118C 7/31 $10.55 $9.95 $14.45 13% 5 75% CHEAP ↓ 118C 7/17 $6.20 $5.15 $11.20 17% 97 325% CHEAP ↓ 118C 7/24 $8.70 $8.25 $13.05 9% 31 75% CHEAP ↓ 119C 7/17 $5.15 $4.60 $10.10 10% 81 277% CHEAP ↓ 119C 7/31 $10.10 $9.30 $13.75 18% 54 74% CHEAP ↓ 119C 7/24 $7.90 $7.60 $12.10 7% 150 74% CHEAP ↓ 120C 7/17 $4.20 $3.22 $8.35 19% 1,033 228% CHEAP ↓ 120C 7/24 $7.25 $7.00 $11.75 5% 1,120 75% CHEAP ↓ 120C 7/31 $9.40 $8.95 $12.50 13% 266 75% CHEAP ↓ 120C 8/7 $12.60 $11.95 $16.15 16% 117 88% CHEAP ↓ 120C 8/21 $15.60 $15.00 $19.15 14% 864 88% CHEAP ↓ 120C 8/28 $17.30 $16.20 $19.95 29% 66 86% – 120C 9/18 $19.00 $18.40 $22.55 14% 1,192 82% CHEAP ↓ 120C 11/20 $24.65 $24.45 $28.30 5% 97 76% CHEAP ↓ 120C 12/18 $27.00 $26.10 $29.35 28% 28 74% – 120C 3/19 $32.55 $31.55 $35.30 27% 24 70% – 120C 6/17 $36.60 $35.55 $39.95 24% 39 68% – 120C 1/21 $45.05 $43.70 $48.10 31% 50 62% – 120C 8/14 $14.90 $13.05 $17.85 38% 37 90% – 120C 10/16 $21.70 $20.85 $24.55 23% 80 78% – 120C 1/15 $28.50 $27.50 $31.60 24% 129 72% – 120C 12/17 $43.70 $42.85 $47.50 18% 3 62% CHEAP ↓ 120C 12/15 $55.65 $54.50 $58.25 – 95 60% – 120C 6/16 $49.70 $48.35 $52.50 32% 12 59% – 120C 9/17 $40.35 $39.55 $44.45 16% 39 64% CHEAP ↓ 120C 2/19 $30.75 $30.15 $33.50 18% 25 72% CHEAP ↓ 121C 7/17 $3.20 $2.65 $6.75 13% 406 178% CHEAP ↓ 121C 7/24 $6.65 $6.40 $10.80 6% 341 75% CHEAP ↓ 121C 7/31 $8.75 $8.75 $9.05 – 1 75% – 122C 7/17 $2.20 $1.85 $7.25 6% 2,353 127% CHEAP ↓ 122C 7/24 $6.15 $5.90 $9.65 7% 414 76% CHEAP ↓ 122C 7/31 $8.45 $8.00 $11.15 14% 32 75% CHEAP ↓ 123C 7/17 $1.13 $1.00 $6.05 3% 6,082 86% CHEAP ↓ 123C 7/24 $5.65 $5.40 $9.50 6% 1,840 75% CHEAP ↓ 123C 7/31 $7.75 $7.45 $11.35 8% 253 75% CHEAP ↓ 124C 7/17 $0.28 $0.28 $5.25 0% 16,003 83% CHEAP ↓ 124C 7/24 $5.25 $4.90 $8.80 9% 2,205 76% CHEAP ↓ 124C 7/31 $7.30 $7.05 $9.25 11% 494 76% CHEAP ↓ 125C 7/17 $0.25 $0.23 $4.60 0% 28,507 94% CHEAP ↓ 125C 7/24 $4.70 $4.45 $8.20 7% 7,624 76% CHEAP ↓ 125C 7/31 $6.85 $6.50 $10.10 10% 1,127 76% CHEAP ↓ 125C 8/7 $10.10 $9.75 $14.55 7% 342 90% CHEAP ↓ 125C 8/14 $11.90 $10.25 $14.95 35% 149 92% – 125C 8/21 $13.10 $12.80 $15.85 10% 704 90% CHEAP ↓ 125C 8/28 $14.50 $13.95 $17.25 17% 238 90% CHEAP ↓ 125C 9/18 $16.60 $16.30 $19.55 9% 977 85% CHEAP ↓ 125C 11/20 $22.60 $22.05 $25.20 18% 108 81% CHEAP ↓ 125C 12/18 $24.50 $23.80 $27.05 22% 128 74% – 125C 1/15 $26.40 $25.35 $28.25 36% 366 72% – 125C 2/19 $28.85 $28.35 $31.45 16% 10 71% CHEAP ↓ 125C 3/19 $30.55 $29.35 $32.25 41% 42 70% – 125C 6/17 $35.25 $33.60 $38.35 35% 80 67% – 125C 9/17 $37.70 $36.90 $40.75 21% 210 64% – 125C 6/16 $48.60 $47.10 $51.45 34% 25 61% – 125C 12/15 $54.55 $52.20 $56.45 – 227 60% – 125C 10/16 $19.45 $18.80 $22.45 18% 485 82% CHEAP ↓ 125C 1/21 $43.95 $42.40 $46.35 39% 44 63% – 125C 12/17 $42.50 $41.40 $44.95 31% 4 64% – 126C 7/17 $0.57 $0.32 $3.60 8% 18,470 154% CHEAP ↓ 126C 7/24 $4.30 $4.05 $7.70 7% 2,808 76% CHEAP ↓ 126C 7/31 $6.40 $6.10 $9.25 10% 337 76% CHEAP ↓ 127C 7/17 $0.32 $0.20 $2.78 5% 16,662 171% CHEAP ↓ 127C 7/24 $3.90 $3.70 $7.10 6% 1,973 76% CHEAP ↓ 127C 7/31 $6.00 $5.70 $9.05 9% 206 76% CHEAP ↓ 128C 7/17 $0.23 $0.20 $2.10 2% 10,578 196% CHEAP ↓ 128C 7/24 $3.60 $3.35 $6.60 8% 1,992 77% CHEAP ↓ 128C 7/31 $5.65 $5.30 $8.60 11% 270 77% CHEAP ↓ 129C 7/17 $0.28 $0.20 $1.63 6% 10,859 226% CHEAP ↓ 129C 7/24 $3.20 $3.03 $5.95 6% 1,099 77% CHEAP ↓ 129C 7/31 $5.30 $4.95 $7.85 12% 81 77% CHEAP ↓ 130C 7/17 $0.23 $0.23 $1.18 0% 26,539 240% CHEAP ↓ 130C 7/24 $2.95 $2.75 $5.65 7% 16,699 78% CHEAP ↓ 130C 7/31 $4.95 $4.60 $7.60 12% 3,215 77% CHEAP ↓ 130C 8/7 $8.00 $7.65 $10.95 11% 552 89% CHEAP ↓ 130C 8/14 $9.80 $8.80 $12.75 25% 228 91% – 130C 8/21 $11.05 $10.75 $14.10 9% 4,457 90% CHEAP ↓ 130C 8/28 $12.05 $11.75 $15.10 9% 142 87% CHEAP ↓ 130C 9/18 $14.60 $14.30 $17.80 9% 1,928 85% CHEAP ↓ 130C 10/16 $17.35 $16.75 $20.45 16% 149 82% CHEAP ↓ 130C 11/20 $20.75 $20.05 $23.60 20% 214 82% CHEAP ↓ 130C 12/18 $22.60 $21.95 $25.55 18% 96 80% CHEAP ↓ 130C 1/15 $24.35 $23.60 $27.50 19% 197 78% CHEAP ↓ 130C 1/21 $41.50 $40.95 $44.35 16% 51 63% CHEAP ↓ 130C 12/15 $52.05 $50.95 $54.70 – 106 57% – 130C 6/17 $32.80 $32.05 $36.45 17% 147 75% CHEAP ↓ 130C 9/17 $36.85 $35.30 $39.55 36% 12 76% – 130C 12/17 $40.60 $39.40 $44.25 25% 18 76% – 130C 2/19 $26.65 $26.25 $28.25 – 5 77% – 130C 6/16 $46.75 $46.05 $49.60 – 66 60% – 130C 3/19 $28.35 $27.85 $30.95 16% 56 77% CHEAP ↓ 131C 7/17 $1.08 $0.23 $1.08 100% 3,622 293% RICH ↑ 131C 7/24 $2.68 $2.45 $5.20 8% 904 78% CHEAP ↓ 131C 7/31 $4.60 $4.30 $7.25 10% 85 77% CHEAP ↓ 132C 7/17 $0.57 $0.20 $0.57 100% 2,988 279% RICH ↑ 132C 7/24 $2.42 $2.25 $4.75 7% 1,315 78% CHEAP ↓ 132C 7/31 $4.35 $4.00 $6.70 13% 416 78% CHEAP ↓ 133C 7/17 $0.35 $0.23 $0.35 100% 2,459 260% RICH ↑ 133C 7/24 $2.20 $2.00 $4.50 8% 3,609 79% CHEAP ↓ 133C 7/31 $4.10 $3.70 $6.30 15% 265 78% CHEAP ↓ 134C 7/24 $2.05 $1.80 $4.10 11% 1,116 80% CHEAP ↓ 134C 7/31 $3.80 $3.50 $5.95 12% 261 78% CHEAP ↓ 134C 8/7 $6.65 $6.30 $7.80 23% 119 90% – 134C 8/14 $8.40 $8.20 $11.05 7% 161 91% CHEAP ↓ 134C 8/28 $10.60 $10.50 $13.40 3% 21 87% CHEAP ↓ 134C 7/17 $0.28 $0.28 $0.28 – 1,835 270% – 135C 7/24 $1.85 $1.65 $3.85 9% 6,706 81% CHEAP ↓ 135C 7/31 $3.60 $3.20 $5.70 16% 1,433 79% CHEAP ↓ 135C 8/7 $6.35 $6.00 $9.10 11% 255 90% CHEAP ↓ 135C 8/21 $9.25 $9.00 $11.95 8% 872 90% CHEAP ↓ 135C 8/28 $10.30 $9.55 $12.20 28% 99 87% – 135C 9/18 $12.75 $12.45 $15.55 10% 965 84% CHEAP ↓ 135C 10/16 $15.40 $15.10 $18.25 10% 211 81% CHEAP ↓ 135C 11/20 $18.85 $18.40 $21.70 14% 83 81% CHEAP ↓ 135C 12/18 $20.90 $20.00 $23.70 24% 104 80% – 135C 1/15 $22.65 $21.60 $25.40 28% 181 78% – 135C 6/17 $31.45 $30.10 $34.30 32% 21 75% – 135C 9/17 $35.15 $34.40 $38.50 18% 7 76% CHEAP ↓ 135C 12/17 $39.40 $37.75 $42.85 32% 255 76% – 135C 1/21 $41.10 $39.80 $42.90 – 19 75% – 135C 6/16 $45.00 $44.00 $49.50 18% 21 74% CHEAP ↓ 135C 12/15 $50.80 $49.65 $53.10 – 86 59% – 135C 8/14 $8.10 $7.85 $10.65 9% 387 91% CHEAP ↓ 135C 3/19 $26.40 $25.80 $29.25 17% 4 77% CHEAP ↓ 135C 2/19 $24.80 $24.30 $27.55 15% 5 77% CHEAP ↓ 136C 7/24 $1.70 $1.50 $3.50 10% 1,049 82% CHEAP ↓ 136C 7/31 $3.40 $3.03 $5.35 16% 152 80% CHEAP ↓ 136C 8/28 $9.95 $9.60 $12.60 12% 15 87% CHEAP ↓ 136C 8/7 $6.05 $5.85 $8.80 7% 55 90% CHEAP ↓ 136C 8/14 $7.80 $7.65 $9.55 8% 63 91% CHEAP ↓ 137C 7/24 $1.55 $1.38 $3.25 9% 2,116 82% CHEAP ↓ 137C 7/31 $3.20 $2.83 $5.00 17% 52 80% CHEAP ↓ 137C 8/7 $5.80 $5.45 $8.65 11% 52 90% CHEAP ↓ 137C 8/14 $7.50 $6.50 $10.10 28% 17 91% – 137C 8/28 $9.60 $8.55 $12.30 28% 11 87% – 138C 7/24 $1.43 $1.23 $3.00 11% 941 83% CHEAP ↓ 138C 7/31 $3.00 $2.63 $4.70 18% 195 80% CHEAP ↓ 138C 8/14 $7.20 $6.95 $9.60 9% 64 91% CHEAP ↓ 138C 8/28 $9.30 $8.95 $11.60 13% 190 87% CHEAP ↓ 138C 8/7 $5.55 $5.35 $7.90 8% 66 90% CHEAP ↓ 139C 7/24 $1.35 $1.13 $2.80 13% 695 85% CHEAP ↓ 139C 7/31 $2.83 $2.42 $4.50 20% 201 81% CHEAP ↓ 139C 8/14 $6.90 $6.65 $9.35 9% 9 91% CHEAP ↓ 139C 8/28 $9.00 $8.65 $11.30 13% 9 87% CHEAP ↓ 139C 8/7 $5.25 $5.10 $6.55 10% 39 90% CHEAP ↓ 140C 7/24 $1.23 $1.02 $2.60 13% 6,895 85% CHEAP ↓ 140C 7/31 $2.65 $2.28 $4.45 17% 1,709 81% CHEAP ↓ 140C 8/7 $5.05 $4.65 $6.95 17% 414 90% CHEAP ↓ 140C 8/14 $6.60 $6.35 $9.05 9% 216 91% CHEAP ↓ 140C 8/21 $7.75 $7.45 $10.20 11% 1,652 90% CHEAP ↓ 140C 8/28 $8.75 $8.35 $10.80 16% 93 87% CHEAP ↓ 140C 9/18 $11.10 $10.80 $13.60 11% 690 84% CHEAP ↓ 140C 10/16 $13.80 $13.45 $16.45 12% 174 81% CHEAP ↓ 140C 11/20 $17.05 $16.75 $19.85 10% 41 80% CHEAP ↓ 140C 12/18 $19.15 $18.60 $21.75 18% 230 79% CHEAP ↓ 140C 1/15 $21.00 $20.15 $23.45 26% 44 78% – 140C 6/17 $29.50 $28.45 $31.80 31% 63 74% – 140C 9/17 $33.90 $33.05 $36.50 25% 14 76% – 140C 1/21 $38.05 $38.05 $40.65 – 72 72% – 140C 12/15 $49.35 $48.30 $52.35 26% 41 75% – 140C 12/17 $37.80 $36.65 $40.00 34% 46 76% – 140C 2/19 $23.30 $22.90 $25.75 14% 23 77% CHEAP ↓ 140C 6/16 $43.80 $43.30 $46.30 – 6 75% – 140C 3/19 $25.05 $24.20 $27.45 26% 72 77% – 141C 7/24 $1.15 $0.98 $2.10 15% 839 87% CHEAP ↓ 141C 7/31 $2.50 $2.13 $4.10 19% 45 82% CHEAP ↓ 141C 8/7 $4.85 $4.38 $8.20 12% 121 91% CHEAP ↓ 141C 8/14 $6.40 $6.10 $8.35 13% 11 92% CHEAP ↓ 141C 8/28 $8.50 $8.05 $10.85 16% 4 87% CHEAP ↓ 142C 7/24 $1.08 $0.90 $2.22 14% 2,763 88% CHEAP ↓ 142C 7/31 $2.38 $2.13 $3.85 14% 72 83% CHEAP ↓ 142C 8/7 $4.65 $3.38 $6.65 39% 27 91% – 142C 8/28 $8.20 $8.10 $10.80 4% 59 87% CHEAP ↓ 142C 8/14 $6.15 $6.05 $8.85 4% 14 92% CHEAP ↓ 143C 7/24 $1.00 $0.85 $2.10 12% 799 89% CHEAP ↓ 143C 7/31 $2.35 $2.00 $3.50 23% 44 84% – 143C 8/7 $4.43 $4.25 $7.05 6% 27 91% CHEAP ↓ 143C 8/14 $6.55 $5.85 $7.70 38% 15 96% – 144C 7/24 $1.10 $0.90 $1.63 27% 363 89% – 144C 7/31 $2.47 $2.00 $3.38 34% 408 84% – 144C 8/14 $6.20 $5.90 $7.80 16% 4 90% CHEAP ↓ 144C 8/28 $8.25 $7.95 $9.90 15% 31 86% CHEAP ↓ 144C 8/7 $4.70 $4.40 $6.15 17% 122 92% CHEAP ↓ 145C 7/24 $1.83 $0.93 $1.83 100% 2,888 94% RICH ↑ 145C 7/31 $3.30 $2.10 $3.30 100% 2,550 85% RICH ↑ 145C 8/7 $5.35 $4.40 $5.35 100% 104 89% RICH ↑ 145C 8/14 $7.10 $5.95 $7.10 100% 152 91% RICH ↑ 145C 8/21 $8.60 $7.10 $8.60 100% 1,235 90% RICH ↑ 145C 8/28 $9.05 $8.00 $9.05 100% 52 86% RICH ↑ 145C 9/18 $12.00 $10.35 $12.00 100% 156 85% RICH ↑ 145C 10/16 $14.75 $13.00 $14.75 100% 450 81% RICH ↑ 145C 11/20 $18.10 $16.30 $18.10 100% 11 81% RICH ↑ 145C 12/18 $20.25 $18.30 $20.25 100% 234 79% RICH ↑ 145C 1/15 $21.90 $19.75 $21.90 100% 25 78% RICH ↑ 145C 3/19 $25.00 $23.40 $25.00 – 10 77% – 145C 1/21 $39.70 $38.10 $39.70 – 4 74% – 145C 6/16 $44.80 $42.25 $44.80 – 3 74% – 145C 12/15 $50.65 $48.95 $50.65 – 24 75% – 145C 6/17 $29.85 $28.20 $29.85 – 20 75% – 145C 9/17 $34.50 $32.10 $34.50 – 4 76% – 145C 12/17 $38.95 $36.15 $38.95 – 11 74% – 146C 7/24 $1.63 $1.63 $1.63 – 534 95% – 146C 7/31 $3.00 $3.00 $3.00 – 74 83% – 146C 8/7 $6.60 $6.60 $6.60 – 1 102% – 146C 8/14 $7.20 $7.20 $7.20 – 11 94% – 146C 8/28 $9.30 $9.30 $9.30 – 19 90% – 147C 7/24 $1.63 $1.63 $1.63 – 160 96% – 147C 7/31 $2.83 $2.83 $2.83 – 44 84% – 147C 8/7 $6.35 $6.35 $6.35 – 31 102% – 147C 8/14 $6.20 $6.20 $6.20 – 25 88% – 147C 8/28 $9.05 $9.05 $9.05 – 1 90% – 148C 7/24 $1.15 $1.15 $1.15 – 276 96% – 148C 7/31 $2.65 $2.65 $2.65 – 135 84% – 148C 8/7 $5.25 $5.25 $5.25 – 22 94% – 148C 8/14 $6.70 $6.70 $6.70 – 13 94% – 148C 8/28 $8.80 $8.80 $8.80 – 12 90% – 105P 7/24 $0.48 $0.48 $0.53 0% 425 82% CHEAP ↓ 105P 7/31 $1.35 $1.33 $1.40 – 251 78% – 105P 8/7 $3.40 $3.40 $3.50 – 156 92% – 105P 8/14 $5.00 $4.85 $5.05 – 568 94% – 105P 8/21 $5.90 $5.80 $5.90 – 2,126 92% – 105P 8/28 $6.60 $6.55 $6.60 – 94 90% – 105P 9/18 $8.50 $8.45 $8.65 – 473 85% – 105P 10/16 $10.55 $10.45 $10.65 – 102 80% – 105P 11/20 $13.05 $13.00 $13.10 – 26 78% – 105P 12/18 $14.45 $14.35 $14.50 – 245 76% – 105P 1/15 $15.60 $15.45 $15.70 – 44 74% – 105P 2/19 $16.80 $16.70 $17.20 – 21 72% – 105P 3/19 $18.15 $18.05 $18.40 – 34 71% – 105P 6/17 $20.95 $20.95 $20.95 – 17 68% – 105P 1/21 $26.80 $26.35 $26.80 – 1 64% – 105P 9/17 $23.70 $23.70 $23.70 – 11 66% – 105P 12/17 $26.15 $26.15 $26.15 – 21 65% – 105P 6/16 $29.55 $29.55 $29.55 – 10 62% – 105P 12/15 $32.75 $32.70 $32.75 – 4 60% – 106P 7/24 $0.48 $0.43 $0.60 29% 388 81% – 106P 7/31 $1.38 $1.25 $1.60 37% 87 77% – 107P 7/24 $0.55 $0.43 $0.68 48% 712 80% – 107P 7/31 $1.53 $1.25 $1.78 53% 56 77% – 108P 7/24 $0.65 $0.48 $0.78 57% 759 80% – 108P 7/31 $1.73 $1.35 $1.98 60% 134 77% – 109P 7/24 $0.75 $0.53 $0.90 60% 771 79% – 109P 7/31 $1.93 $1.50 $2.17 64% 59 77% – 110P 7/24 $0.85 $0.60 $1.02 60% 3,709 78% – 110P 7/31 $2.13 $1.38 $2.42 72% 6,960 76% – 110P 8/7 $4.55 $3.80 $5.00 62% 590 89% – 110P 8/14 $6.20 $5.35 $6.75 61% 806 92% – 110P 8/21 $7.15 $6.20 $7.75 61% 5,273 89% – 110P 8/28 $8.00 $6.55 $8.50 74% 318 88% – 110P 9/18 $10.10 $9.00 $10.55 71% 1,938 83% – 110P 10/16 $12.30 $10.95 $12.70 77% 930 79% – 110P 11/20 $14.90 $13.90 $15.30 71% 273 77% – 110P 12/18 $16.35 $15.05 $16.80 74% 215 75% – 110P 1/15 $17.60 $16.20 $18.05 76% 222 73% – 110P 3/19 $20.65 $19.05 $21.05 80% 29 72% – 110P 6/17 $23.55 $22.25 $23.80 – 23 69% – 110P 12/17 $28.00 $26.20 $29.90 49% 86 63% – 110P 12/15 $35.40 $32.45 $35.75 89% 86 60% RICH ↑ 110P 2/19 $19.15 $18.15 $19.50 – 53 72% – 110P 9/17 $25.50 $24.70 $26.55 – 32 64% – 110P 6/16 $31.35 $30.10 $32.10 – 2 60% – 110P 1/21 $29.20 $27.90 $29.75 – 214 64% – 111P 7/24 $1.00 $0.70 $1.20 60% 335 78% – 111P 7/31 $2.33 $1.60 $2.65 70% 48 76% – 112P 7/24 $1.15 $0.83 $1.35 62% 556 77% – 112P 7/31 $2.58 $1.78 $2.93 70% 162 76% – 113P 7/24 $1.30 $0.93 $1.55 60% 1,361 76% – 113P 7/31 $2.88 $1.95 $3.20 74% 145 76% – 114P 7/24 $1.50 $1.05 $1.75 64% 558 76% – 114P 7/31 $3.15 $2.15 $3.50 74% 160 75% – 115P 7/24 $1.73 $1.20 $2.00 66% 6,593 76% – 115P 7/31 $3.45 $2.38 $3.80 75% 610 75% – 115P 8/7 $6.35 $5.30 $6.85 68% 753 89% – 115P 8/14 $8.05 $6.15 $8.65 76% 742 90% – 115P 8/21 $9.15 $7.95 $9.70 69% 1,703 88% – 115P 8/28 $9.95 $9.05 $10.60 58% 391 87% – 115P 9/18 $12.30 $10.80 $12.75 77% 1,970 82% – 115P 10/16 $14.60 $13.15 $15.05 76% 859 79% – 115P 11/20 $17.35 $15.75 $17.80 78% 139 77% – 115P 12/18 $18.85 $17.30 $19.30 78% 153 74% – 115P 1/15 $20.10 $18.75 $20.65 71% 259 73% – 115P 6/17 $25.95 $24.90 $26.60 – 89 68% – 115P 12/17 $31.40 $30.00 $31.55 – 9 64% – 115P 3/19 $23.15 $22.30 $23.45 – 24 71% – 115P 1/21 $32.20 $30.60 $32.75 – 1 64% – 115P 9/17 $28.75 $27.70 $29.15 – 27 65% – 115P 12/15 $38.45 $37.20 $38.70 – 4 60% – 115P 2/19 $21.55 $19.95 $22.05 76% 14 71% – 115P 6/16 $35.25 $34.15 $35.90 – 2 62% – 116P 7/24 $1.98 $1.35 $2.30 66% 1,745 75% – 116P 7/31 $3.80 $2.75 $4.10 78% 442 75% – 116P 7/17 $0.23 $0.23 $0.23 – 205 160% – 117P 7/24 $2.28 $1.50 $2.58 72% 4,789 75% – 117P 7/31 $4.15 $2.95 $4.50 77% 216 75% – 117P 7/17 $0.28 $0.28 $0.28 – 160 151% – 118P 7/17 $0.25 $0.25 $0.35 0% 405 149% CHEAP ↓ 118P 7/24 $2.58 $1.83 $2.90 70% 1,975 75% – 118P 7/31 $4.50 $3.20 $4.90 76% 526 75% – 119P 7/17 $0.28 $0.23 $0.48 20% 1,769 136% – 119P 7/24 $2.90 $1.85 $3.30 72% 2,870 74% – 119P 7/31 $4.90 $3.50 $5.30 78% 445 74% – 120P 7/17 $0.23 $0.23 $0.65 0% 9,911 112% CHEAP ↓ 120P 7/24 $3.30 $2.10 $3.65 77% 12,607 75% – 120P 7/31 $5.35 $3.75 $5.70 82% 4,832 75% RICH ↑ 120P 8/7 $8.50 $6.80 $9.00 77% 1,212 88% – 120P 8/14 $10.35 $8.95 $10.95 70% 2,064 90% – 120P 8/21 $11.50 $9.90 $12.10 73% 2,216 88% – 120P 8/28 $12.35 $10.65 $12.90 76% 486 86% – 120P 9/18 $14.70 $13.00 $15.25 76% 2,126 82% – 120P 10/16 $17.10 $15.40 $17.60 77% 517 78% – 120P 11/20 $19.95 $18.20 $20.40 80% 214 76% – 120P 12/18 $21.55 $19.90 $21.95 80% 841 74% RICH ↑ 120P 1/15 $22.70 $21.10 $23.20 76% 10,660 72% – 120P 2/19 $24.85 $22.90 $24.90 98% 38 72% RICH ↑ 120P 3/19 $25.80 $24.20 $26.25 – 203 70% – 120P 6/17 $29.00 $27.70 $29.55 – 195 68% – 120P 9/17 $31.35 $29.75 $32.00 – 18 64% – 120P 12/17 $33.55 $31.95 $34.55 – 258 62% – 120P 1/21 $34.05 $32.50 $35.35 54% 223 62% – 120P 12/15 $41.50 $39.15 $42.10 – 71 60% – 120P 6/16 $37.00 $36.00 $38.60 – 5 59% – 121P 7/17 $0.23 $0.20 $0.90 4% 2,668 109% CHEAP ↓ 121P 7/24 $3.70 $2.35 $4.10 77% 1,141 75% – 121P 7/31 $5.80 $4.15 $6.20 80% 208 75% RICH ↑ 122P 7/17 $0.28 $0.23 $1.25 5% 11,788 162% CHEAP ↓ 122P 7/24 $4.20 $2.63 $4.55 82% 4,202 76% RICH ↑ 122P 7/31 $6.30 $4.50 $6.70 82% 389 75% RICH ↑ 123P 7/17 $0.22 $0.22 $1.67 0% 21,184 152% CHEAP ↓ 123P 7/24 $4.65 $3.05 $5.05 80% 2,361 75% RICH ↑ 123P 7/31 $6.80 $5.00 $7.20 82% 385 75% RICH ↑ 124P 7/17 $0.35 $0.20 $2.20 8% 24,122 83% CHEAP ↓ 124P 7/24 $5.20 $3.35 $5.60 82% 4,944 76% RICH ↑ 124P 7/31 $7.30 $5.40 $7.75 81% 336 76% RICH ↑ 125P 7/17 $1.13 $0.32 $2.80 33% 33,458 95% – 125P 7/24 $5.70 $3.75 $6.10 83% 13,105 76% RICH ↑ 125P 7/31 $7.90 $5.75 $8.35 83% 2,755 76% RICH ↑ 125P 8/7 $11.05 $9.05 $11.55 80% 9,866 90% RICH ↑ 125P 8/14 $12.90 $11.75 $13.50 66% 1,193 92% – 125P 8/21 $14.10 $12.20 $14.70 76% 3,475 90% – 125P 8/28 $15.05 $12.90 $15.60 80% 287 90% – 125P 9/18 $17.40 $15.40 $17.90 80% 4,262 85% – 125P 10/16 $19.85 $17.95 $20.30 81% 1,741 82% RICH ↑ 125P 11/20 $22.75 $20.80 $23.20 81% 143 81% RICH ↑ 125P 12/18 $24.40 $22.50 $24.80 83% 920 74% RICH ↑ 125P 1/15 $25.55 $24.00 $26.10 74% 394 72% – 125P 2/19 $27.40 $25.90 $27.75 – 29 71% – 125P 3/19 $28.90 $27.05 $28.95 – 39 70% – 125P 6/17 $31.75 $30.45 $32.45 – 118 67% – 125P 6/16 $41.40 $39.55 $41.50 – 64 61% – 125P 12/15 $45.15 $42.40 $45.65 – 59 60% – 125P 1/21 $37.80 $35.75 $38.35 – 34 63% – 125P 12/17 $37.80 $34.25 $38.30 88% 218 64% RICH ↑ 125P 9/17 $34.75 $33.00 $35.25 – 13 64% – 126P 7/17 $2.08 $0.22 $3.60 55% 14,196 132% – 126P 7/24 $6.30 $4.40 $6.70 83% 1,618 76% RICH ↑ 126P 7/31 $8.35 $6.25 $8.95 78% 599 76% – 127P 7/17 $3.03 $0.43 $4.40 66% 7,094 182% – 127P 7/24 $6.90 $4.80 $7.30 84% 838 76% RICH ↑ 127P 7/31 $8.85 $6.70 $9.50 77% 310 76% – 128P 7/17 $4.10 $0.83 $5.15 76% 6,664 228% – 128P 7/24 $7.55 $5.15 $8.00 84% 610 77% RICH ↑ 128P 7/31 $9.65 $7.15 $10.15 83% 166 77% RICH ↑ 129P 7/17 $4.80 $1.20 $6.15 73% 1,624 273% – 129P 7/24 $8.15 $5.65 $8.70 82% 496 77% RICH ↑ 129P 7/31 $10.15 $7.70 $10.85 78% 124 77% – 130P 7/17 $6.00 $1.65 $6.90 83% 16,148 316% RICH ↑ 130P 7/24 $8.90 $6.20 $9.50 82% 4,842 78% RICH ↑ 130P 7/31 $10.85 $8.20 $11.35 84% 871 77% RICH ↑ 130P 8/7 $13.95 $11.55 $14.55 80% 744 89% – 130P 8/14 $15.70 $13.50 $16.50 73% 388 91% – 130P 8/21 $16.95 $14.80 $17.55 78% 2,336 90% – 130P 8/28 $17.95 $16.00 $18.95 66% 423 87% – 130P 9/18 $20.35 $18.15 $20.90 80% 1,709 85% RICH ↑ 130P 10/16 $22.75 $20.75 $23.20 82% 390 82% RICH ↑ 130P 11/20 $25.75 $23.60 $26.15 84% 86 82% RICH ↑ 130P 12/18 $27.35 $25.25 $27.75 84% 175 80% RICH ↑ 130P 6/17 $35.20 $33.30 $35.50 – 53 75% – 130P 1/21 $41.05 $38.90 $41.60 – 35 63% – 130P 12/15 $46.85 $45.55 $48.50 – 23 57% – 130P 2/19 $30.40 $28.60 $30.50 – 7 77% – 130P 3/19 $31.75 $29.80 $31.95 – 184 77% – 130P 1/15 $28.70 $26.70 $29.10 83% 109 78% RICH ↑ 130P 6/16 $44.30 $43.00 $44.75 – 16 60% – 130P 9/17 $38.05 $37.10 $38.95 – 5 76% – 131P 7/17 $6.85 $2.60 $7.95 79% 884 358% – 131P 7/24 $9.65 $6.85 $10.30 81% 260 78% RICH ↑ 131P 7/31 $11.55 $8.90 $12.15 82% 206 77% RICH ↑ 132P 7/17 $7.80 $3.53 $9.00 78% 573 399% – 132P 7/24 $10.60 $7.50 $11.15 85% 381 78% RICH ↑ 132P 7/31 $12.20 $9.40 $12.85 81% 90 78% RICH ↑ 133P 7/17 $9.15 $4.30 $9.70 90% 576 438% RICH ↑ 133P 7/24 $11.20 $8.05 $11.80 84% 649 79% RICH ↑ 133P 7/31 $13.05 $9.95 $13.55 86% 95 78% RICH ↑ 134P 7/17 $10.05 $4.90 $10.85 87% 1,418 478% RICH ↑ 134P 7/24 $11.90 $8.65 $12.75 79% 523 80% – 134P 7/31 $13.75 $10.45 $14.25 87% 43 78% RICH ↑ 134P 8/7 $16.80 $14.80 $17.15 85% 138 90% RICH ↑ 134P 8/14 $18.55 $16.10 $18.80 91% 97 91% RICH ↑ 134P 8/28 $20.50 $17.60 $20.90 88% 17 87% RICH ↑ 135P 7/17 $11.10 $5.85 $11.80 88% 14,101 515% RICH ↑ 135P 7/24 $12.60 $9.30 $13.40 80% 2,262 81% RICH ↑ 135P 7/31 $14.60 $11.45 $15.05 88% 1,058 79% RICH ↑ 135P 8/7 $17.25 $14.70 $17.90 80% 4,915 90% – 135P 8/14 $19.00 $16.50 $19.80 76% 407 91% – 135P 8/21 $20.35 $17.75 $20.85 84% 1,650 90% RICH ↑ 135P 8/28 $20.90 $18.05 $21.80 76% 504 87% – 135P 9/18 $23.50 $21.00 $24.00 83% 1,024 84% RICH ↑ 135P 10/16 $25.90 $23.45 $26.55 79% 371 81% – 135P 11/20 $28.85 $26.65 $29.30 83% 58 81% RICH ↑ 135P 12/18 $30.50 $28.50 $30.90 – 342 80% – 135P 1/15 $31.65 $29.65 $32.25 77% 147 78% – 135P 2/19 $33.45 $31.45 $33.85 – 25 77% – 135P 6/17 $38.45 $36.85 $38.80 – 46 75% – 135P 1/21 $44.25 $42.65 $45.75 – 37 75% – 135P 12/15 $51.50 $49.05 $52.60 – 364 59% – 135P 3/19 $34.95 $32.85 $35.55 – 81 77% – 135P 12/17 $42.90 $41.70 $44.45 – 16 76% – 135P 9/17 $41.55 $40.00 $42.15 – 5 76% – 135P 6/16 $47.60 $46.50 $48.00 – 1 74% – 136P 7/17 $12.00 $7.50 $13.05 81% 442 554% RICH ↑ 136P 7/24 $13.50 $10.05 $14.30 81% 151 82% RICH ↑ 136P 7/31 $15.35 $11.45 $15.90 88% 114 80% RICH ↑ 136P 8/7 $17.30 $15.40 $18.60 59% 63 90% – 136P 8/28 $21.60 $19.65 $22.45 70% 22 87% – 136P 8/14 $19.30 $17.20 $20.30 68% 29 91% – 137P 7/17 $13.05 $8.10 $14.15 82% 1,388 593% RICH ↑ 137P 7/24 $14.30 $10.75 $15.25 79% 270 82% – 137P 7/31 $16.10 $11.90 $16.80 86% 68 80% RICH ↑ 137P 8/7 $18.50 $16.20 $19.35 73% 37 90% – 137P 8/14 $20.60 $18.40 $21.05 83% 32 91% RICH ↑ 137P 8/28 $22.30 $19.20 $22.70 89% 7 87% RICH ↑ 138P 7/17 $14.05 $8.80 $15.25 81% 811 628% RICH ↑ 138P 7/24 $15.25 $11.40 $16.35 78% 1,446 83% – 138P 7/31 $16.95 $12.60 $17.60 87% 141 80% RICH ↑ 138P 8/7 $19.00 $16.60 $20.05 70% 57 90% – 138P 8/28 $23.05 $20.55 $23.50 85% 10 87% RICH ↑ 138P 8/14 $20.85 $18.30 $21.85 72% 17 91% – 139P 7/17 $14.95 $11.25 $16.00 78% 459 664% – 139P 7/24 $16.25 $12.25 $17.10 82% 195 85% RICH ↑ 139P 8/7 $19.45 $18.15 $20.80 49% 60 90% – 139P 7/31 $17.65 $14.15 $18.20 86% 29 81% RICH ↑ 139P 8/28 $23.85 $21.20 $24.20 88% 10 87% RICH ↑ 139P 8/14 $21.65 $18.95 $22.55 75% 10 91% – 140P 7/17 $16.10 $10.85 $16.85 88% 7,344 699% RICH ↑ 140P 7/24 $17.35 $13.35 $17.85 89% 562 85% RICH ↑ 140P 7/31 $18.35 $15.45 $19.35 74% 501 81% – 140P 8/7 $20.70 $18.15 $21.60 74% 249 90% – 140P 8/14 $22.75 $20.00 $23.35 82% 88 91% RICH ↑ 140P 8/21 $23.75 $21.60 $24.30 80% 1,876 90% – 140P 8/28 $24.20 $20.60 $25.75 70% 58 87% – 140P 9/18 $26.85 $24.15 $27.50 81% 807 84% RICH ↑ 140P 10/16 $29.15 $26.75 $29.95 75% 172 81% – 140P 11/20 $32.10 $29.70 $32.70 80% 45 80% – 140P 12/18 $33.80 $31.45 $34.40 80% 84 79% – 140P 6/17 $41.40 $39.65 $41.85 – 9 74% – 140P 1/15 $35.00 $32.70 $35.60 79% 54 78% – 140P 12/17 $46.45 $45.20 $47.90 – 4 76% – 140P 3/19 $38.05 $36.00 $38.25 – 5 77% – 140P 2/19 $36.75 $34.75 $36.90 – 15 77% – 140P 12/15 $53.90 $53.00 $55.85 – 2 75% – 140P 6/16 $51.20 $49.30 $52.00 – 3 75% – 140P 9/17 $43.85 $42.90 $44.10 – 1 76% – 141P 7/17 $17.25 $12.30 $17.85 89% 350 736% RICH ↑ 141P 7/24 $18.30 $13.80 $19.05 86% 52 87% RICH ↑ 141P 7/31 $19.25 $15.75 $19.90 84% 301 82% RICH ↑ 141P 8/14 $23.25 $20.75 $23.40 94% 2 92% RICH ↑ 141P 8/28 $25.10 $22.50 $25.25 94% 3 87% RICH ↑ 141P 8/7 $21.75 $18.80 $22.35 83% 9 91% RICH ↑ 142P 7/17 $18.20 $13.85 $18.85 87% 226 770% RICH ↑ 142P 8/7 $21.75 $19.35 $23.15 63% 52 91% – 142P 7/24 $18.95 $14.90 $19.50 88% 78 88% RICH ↑ 142P 7/31 $20.05 $17.15 $20.70 82% 20 83% RICH ↑ 142P 8/14 $24.80 $21.95 $25.10 90% 12 92% RICH ↑ 142P 8/28 $25.30 $23.60 $26.45 60% 2 87% – 143P 7/24 $19.55 $15.40 $19.70 96% 75 89% RICH ↑ 143P 7/31 $21.10 $15.65 $21.10 100% 69 84% RICH ↑ 143P 8/7 $22.95 $20.45 $23.40 85% 17 91% RICH ↑ 143P 8/28 $26.65 $24.15 $26.80 94% 28 87% RICH ↑ 143P 7/17 $19.20 $15.00 $19.20 100% 15 792% RICH ↑ 143P 8/14 $24.45 $21.70 $24.55 96% 3 96% RICH ↑ 144P 7/24 $19.45 $16.25 $19.75 91% 117 89% RICH ↑ 144P 7/31 $20.45 $17.40 $21.00 85% 75 84% RICH ↑ 144P 8/7 $22.80 $21.00 $23.30 78% 63 92% – 144P 8/28 $25.90 $25.05 $27.50 35% 3 86% – 144P 7/17 $18.30 $16.20 $19.10 72% 29 552% – 144P 8/14 $24.85 $22.20 $25.25 87% 7 90% RICH ↑ 145P 7/17 $15.75 $15.75 $18.95 0% 1,802 440% CHEAP ↓ 145P 7/24 $17.50 $17.50 $19.80 0% 308 94% CHEAP ↓ 145P 7/31 $19.35 $19.35 $21.25 0% 140 85% CHEAP ↓ 145P 8/7 $21.00 $21.00 $23.85 0% 224 89% CHEAP ↓ 145P 8/14 $22.95 $22.95 $25.30 0% 142 91% CHEAP ↓ 145P 8/21 $24.40 $24.40 $26.25 – 268 90% – 145P 8/28 $24.65 $24.65 $27.25 0% 42 86% CHEAP ↓ 145P 9/18 $27.50 $27.50 $29.30 – 106 85% – 145P 10/16 $30.00 $30.00 $31.80 – 35 81% – 145P 11/20 $32.95 $32.95 $34.85 – 16 81% – 145P 12/18 $34.65 $34.65 $36.35 – 26 79% – 145P 1/15 $36.00 $36.00 $37.90 – 34 78% – 145P 6/17 $42.95 $42.95 $44.90 – 3 75% – 145P 12/17 $49.10 $49.10 $50.15 – 3 74% – 145P 3/19 $39.20 $39.20 $41.10 – 3 77% – 145P 9/17 $46.15 $46.15 $47.75 – 5 76% – 145P 2/19 $37.95 $37.95 $37.95 – 1 78% – 146P 7/17 $16.50 $16.50 $16.50 – 2 462% – 146P 7/24 $17.95 $17.95 $17.95 – 14 95% – 146P 7/31 $19.65 $19.65 $19.65 – 8 84% – 146P 8/7 $22.45 $22.45 $22.45 – 14 102% – 146P 8/14 $23.35 $23.35 $23.35 – 2 94% – 146P 8/28 $26.40 $26.40 $26.40 – 6 90% – 147P 7/17 $17.95 $17.95 $17.95 – 2 486% – 147P 7/24 $19.25 $19.25 $19.25 – 71 96% – 147P 7/31 $20.30 $20.30 $20.30 – 17 84% – 147P 8/7 $23.85 $23.85 $23.85 – 14 102% – 147P 8/14 $24.80 $24.80 $24.80 – 2 88% – 147P 8/28 $27.05 $27.05 $27.05 – 2 90% – 148P 7/17 $19.70 $19.70 $19.70 – 1 507% – 148P 7/24 $19.70 $19.70 $19.70 – 51 96% – 148P 7/31 $20.10 $20.10 $20.10 – 230 85% – 148P 8/7 $24.65 $24.65 $24.65 – 25 95% – 148P 8/14 $25.75 $25.75 $25.75 – 4 94% –
SPCH $7.83 updated 16:01 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 7C 7/17 $0.83 $0.83 $0.98 0% 96 1101% CHEAP ↓ 7C 7/31 $1.42 $1.30 $1.48 67% 10 146% – 7C 8/21 $2.00 $2.00 $2.15 – 169 166% – 7C 12/15 $4.90 $4.90 $5.85 0% 13 128% CHEAP ↓ 7C 7/24 $1.05 $1.05 $1.33 0% 36 144% CHEAP ↓ 7C 9/18 $2.50 $2.40 $2.50 – 21 165% – 7C 3/19 $3.63 $3.55 $3.75 – 14 146% – 7C 8/28 $2.23 $2.17 $2.28 – 2 169% – 7C 8/14 $2.00 $2.00 $2.00 – 10 174% – 7.5C 7/31 $1.15 $1.08 $1.15 – 1 157% – 7.5C 7/24 $0.80 $0.78 $0.93 13% 43 160% CHEAP ↓ 7.5C 8/28 $1.95 $1.95 $1.98 – 2 169% – 7.5C 8/14 $1.73 $1.73 $1.73 – 1 179% – 8C 7/17 $0.25 $0.25 $0.25 – 202 262% – 8C 7/24 $0.60 $0.57 $0.70 23% 287 148% – 8C 8/7 $1.17 $1.15 $1.38 9% 16 167% CHEAP ↓ 8C 8/21 $1.63 $1.60 $1.78 17% 33 173% CHEAP ↓ 8C 8/14 $1.55 $1.40 $1.63 65% 11 180% – 8C 9/18 $2.13 $1.92 $2.13 100% 13 160% RICH ↑ 8C 12/18 $2.93 $2.63 $3.00 81% 14 145% RICH ↑ 8C 12/15 $5.35 $5.20 $5.35 – 53 155% – 8C 7/31 $0.93 $0.93 $0.93 – 1 147% – 8.5C 7/24 $0.45 $0.38 $0.50 58% 224 158% – 8.5C 7/31 $0.75 $0.68 $0.75 100% 27 154% RICH ↑ 8.5C 8/7 $1.10 $1.08 $1.10 – 7 182% – 9C 7/24 $0.28 $0.28 $0.35 0% 206 149% CHEAP ↓ 9C 7/31 $0.65 $0.53 $0.65 100% 42 164% RICH ↑ 9C 8/14 $1.00 $1.00 $1.20 0% 3 158% CHEAP ↓ 9C 8/21 $1.35 $1.23 $1.38 80% 15 180% RICH ↑ 9C 12/18 $2.78 $2.50 $2.78 100% 4 157% RICH ↑ 9C 8/28 $1.50 $1.40 $1.50 – 3 175% – 9C 9/18 $1.65 $1.65 $1.75 – 5 153% – 9C 12/15 $5.20 $4.10 $5.20 100% 3 153% RICH ↑ 7P 7/24 $0.25 $0.23 $0.28 40% 1,054 144% – 7P 8/21 $1.10 $1.08 $1.27 10% 74 166% CHEAP ↓ 7P 8/28 $1.25 $1.25 $1.38 0% 6 169% CHEAP ↓ 7P 12/18 $2.28 $2.13 $2.28 – 17 146% – 7P 3/19 $2.95 $2.95 $3.05 – 1 146% – 7P 8/14 $1.00 $0.95 $1.13 28% 4 174% – 7P 9/18 $1.55 $1.50 $1.55 – 2 165% – 7P 7/31 $0.45 $0.45 $0.55 0% 1 146% CHEAP ↓ 7P 8/7 $0.80 $0.75 $0.80 – 6 166% – 7.5P 7/31 $0.73 $0.65 $0.80 53% 15 157% – 7.5P 8/14 $1.30 $1.23 $1.42 37% 16 179% – 7.5P 7/24 $0.50 $0.30 $0.50 100% 590 160% RICH ↑ 7.5P 8/7 $1.10 $1.10 $1.10 – 50 173% – 8P 7/17 $0.20 $0.20 $0.23 0% 1,855 350% CHEAP ↓ 8P 7/24 $0.70 $0.55 $0.78 65% 105 148% – 8P 7/31 $0.93 $0.88 $0.98 50% 15 147% – 8P 8/14 $1.58 $1.58 $1.65 – 5 180% – 8P 8/21 $1.70 $1.70 $1.75 – 9 173% – 8P 12/18 $2.90 $2.90 $3.00 – 170 145% – 8P 9/18 $2.08 $2.05 $2.13 – 9 160% – 8P 3/19 $3.55 $3.55 $3.65 – 7 152% – 8.5P 7/31 $1.33 $1.25 $1.35 – 3 154% – 8.5P 8/14 $1.95 $1.88 $1.95 – 1 170% – 9P 7/17 $1.13 $0.85 $1.23 74% 227 1253% – 9P 7/31 $1.63 $1.58 $1.63 – 1 164% – 9P 8/21 $2.45 $2.38 $2.45 – 63 180% – 9P 8/7 $2.00 $1.95 $2.10 – 101 183% – 9P 9/18 $2.75 $2.70 $2.75 – 1 153% – 9P 12/18 $3.85 $3.75 $3.85 – 2 157% – 9P 7/24 $1.42 $1.23 $1.50 70% 10 149% – 9P 8/14 $2.25 $2.23 $2.28 – 1 158% –
SSPC $18.26 updated 16:01 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 15C 7/17 $2.20 $2.20 $2.20 – 108 919% – 15C 8/21 $4.55 $4.55 $4.55 – 17 168% – 15C 9/18 $5.50 $5.50 $5.50 – 2 158% – 15C 12/18 $7.15 $7.15 $7.15 – 2 150% – 15C 3/19 $8.60 $8.60 $8.60 – 2 147% – 16C 7/17 $2.28 $1.23 $2.33 96% 665 1038% RICH ↑ 16C 8/21 $4.85 $4.40 $4.95 82% 15 184% RICH ↑ 16C 12/18 $7.55 $6.75 $7.55 100% 5 153% RICH ↑ 16C 3/19 $8.30 $8.30 $8.30 – 1 149% – 16C 9/18 $5.55 $5.55 $5.55 – 2 166% – 17C 7/17 $1.23 $0.33 $1.23 100% 217 1399% RICH ↑ 17C 8/21 $4.40 $4.00 $4.50 80% 47 186% RICH ↑ 17C 9/18 $5.15 $4.60 $5.25 85% 9 168% RICH ↑ 17C 12/18 $6.90 $6.60 $7.05 – 1 152% – 18C 7/17 $0.25 $0.23 $0.40 12% 148 -999% CHEAP ↓ 18C 8/21 $3.95 $3.55 $4.10 73% 1,200 179% – 18C 9/18 $4.85 $4.40 $5.00 75% 15 171% – 18C 12/18 $6.65 $6.25 $6.85 67% 3 156% – 19C 8/21 $3.70 $3.40 $3.80 75% 18 186% – 19C 9/18 $4.50 $4.05 $4.55 90% 3 171% RICH ↑ 19C 3/19 $7.55 $7.55 $8.00 – 6 148% – 20C 8/21 $3.33 $3.18 $3.40 – 63 185% – 20C 9/18 $4.20 $4.20 $4.40 – 22 172% – 20C 12/18 $6.00 $5.95 $6.40 – 67 154% – 20C 3/19 $7.30 $7.30 $7.50 – 2 148% – 21C 8/21 $2.93 $2.93 $2.93 – 2 183% – 15P 8/21 $2.30 $2.30 $2.30 – 7 168% – 16P 8/21 $2.90 $2.78 $3.03 48% 23 184% – 17P 8/21 $3.50 $3.30 $3.65 57% 8 186% – 17P 12/18 $6.30 $6.20 $6.30 – 1 152% – 17P 7/17 $0.28 $0.25 $0.28 100% 143 1399% RICH ↑ 18P 7/17 $0.90 $0.23 $0.90 100% 38 545% RICH ↑ 18P 12/18 $6.90 $6.50 $6.90 – 2 156% – 18P 8/21 $3.95 $3.95 $4.15 – 388 179% – 20P 12/18 $8.45 $8.35 $8.45 – 10 154% –
SPCU $10.43 updated 16:01 ET · hourly Contract Exp Mark Day Low Day High % of range Session Vol IV Signal 10C 7/17 $0.73 $0.73 $0.80 0% 1 739% CHEAP ↓ 11C 7/17 $0.43 $0.23 $0.48 80% 1 2089% RICH ↑ 11C 8/21 $1.88 $1.88 $2.15 0% 6 148% CHEAP ↓ 12C 8/21 $2.05 $2.00 $2.15 – 4 181% – 9P 9/18 $2.33 $2.33 $2.33 – 3 195% – 9P 12/18 $3.00 $3.00 $3.00 – 2 156% – 10P 7/17 $0.30 $0.30 $0.30 – 2 533% – 10P 8/21 $1.85 $1.58 $1.85 100% 36 175% RICH ↑ 10P 12/18 $3.60 $3.55 $3.60 – 1 154% – 11P 7/17 $0.63 $0.60 $0.73 23% 8 2089% – 11P 8/21 $2.75 $2.13 $2.75 100% 16 148% RICH ↑ 12P 7/17 $1.30 $1.30 $1.50 0% 4 628% CHEAP ↓