SPY / SPDR S&P 500 ETF – порядок действий с опционами на акции
Рынок опционов считается умным заработком, и, отслеживая сделки с опционами, мы можем определить бычьи или медвежьи сигналы. Продукт Fintel для потока опционов получает данные о сделках практически в режиме реального времени и фильтрует их, чтобы показать сделки крупными блоками, которые, скорее всего, совершаются учреждениями. Наблюдая за ОТКРЫТИЕМ крупных позиций колл или пут, мы можем получить индикатор настроений практически в реальном времени.
См. также: нашу таблицу лидеров по акциям и таблицу лидеров ETF .
The following symbols provide the background for understanding the "side" column in the table. This column
shows where in the bid/offer spread the trade was priced. This positioning can be a clue to how aggressive the
trader was.
- O--|---
- Traded below bid (sold)
- -O-|---
- Traded on the bid (sold)
- --O|---
- Traded between mid and bid (sold)
- ---O---
- Traded at mid market
- ---|O--
- Traded between mid and ask/offer (bought)
- ---|-O-
- Traded on the ask/offer (bought)
- ---|--O
- Traded above ask/offer (bought)
- Premium Sigmas
- Premium Sigmas is the number of standard deviations of the premium from the mean. Any standard deviation above 2 (two) indicates a premium size that is a significant deviation from the norm (ie, extraordinary large), and we highlight it in bold.
| Date | Time | Symbol | Trade Side |
Side | Contract | Expiry | DTX | Strike Price |
Spot Price |
Strike / Spot % |
Cond | Event | Trade | Open Int | IVOL | Premium Paid ($) |
Premium Sigmas |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-09-12 | 16:14:25 | SPY | SELL |
|
PUT | 2025-09-16 | 4 | 656 | 657.36 | -0.21 | GEMX-SPLIT | 1671 | 0.07 | 37,224 | -0.12 | ||
| 2025-09-12 | 16:14:25 | SPY | 2025-09-15 | 3 | 657.345 | ||||||||||||
| 2025-09-12 | 16:14:23 | SPY | 2025-09-15 | 3 | 657.345 | ||||||||||||
| 2025-09-12 | 16:14:08 | SPY | 2025-09-15 | 3 | 657.335 | ||||||||||||
| 2025-09-12 | 16:13:50 | SPY | 2025-09-15 | 3 | 657.37 | ||||||||||||
| 2025-09-12 | 16:13:50 | SPY | 2025-09-15 | 3 | 657.365 | ||||||||||||
| 2025-09-12 | 16:13:38 | SPY | 2025-09-15 | 3 | 657.4 | ||||||||||||
| 2025-09-12 | 16:12:05 | SPY | 2025-10-17 | 35 | 657.375 | ||||||||||||
| 2025-09-12 | 16:11:14 | SPY | 2025-09-15 | 3 | 657.385 | ||||||||||||
| 2025-09-12 | 16:10:34 | SPY | 2025-09-15 | 3 | 657.375 | ||||||||||||
| 2025-09-12 | 16:10:34 | SPY | 2025-09-15 | 3 | 657.375 | ||||||||||||
| 2025-09-12 | 16:10:34 | SPY | 2025-09-15 | 3 | 657.375 | ||||||||||||
| 2025-09-12 | 16:10:02 | SPY | 2025-09-12 | 0 | 657.345 | ||||||||||||
| 2025-09-12 | 16:09:44 | SPY | 2025-09-15 | 3 | 657.365 | ||||||||||||
| 2025-09-12 | 16:09:42 | SPY | 2025-09-15 | 3 | 657.355 | ||||||||||||
| 2025-09-12 | 16:09:06 | SPY | 2025-09-15 | 3 | 657.3 | ||||||||||||
| 2025-09-12 | 16:09:06 | SPY | 2025-09-15 | 3 | 657.3 | ||||||||||||
| 2025-09-12 | 16:08:37 | SPY | 2025-10-31 | 49 | 657.275 | ||||||||||||
| 2025-09-12 | 16:07:14 | SPY | 2025-10-17 | 35 | 657.415 | ||||||||||||
| 2025-09-12 | 16:07:04 | SPY | 2025-09-15 | 3 | 657.415 | ||||||||||||
| 2025-09-12 | 16:07:02 | SPY | 2025-09-23 | 11 | 657.4 | ||||||||||||
| 2025-09-12 | 16:06:36 | SPY | 2025-09-15 | 3 | 657.425 | ||||||||||||
| 2025-09-12 | 16:06:33 | SPY | 2025-09-19 | 7 | 657.415 | ||||||||||||
| 2025-09-12 | 16:05:55 | SPY | 2025-09-30 | 18 | 657.365 | ||||||||||||
| 2025-09-12 | 16:05:00 | SPY | 2025-09-15 | 3 | 657.345 | ||||||||||||
| 2025-09-12 | 16:04:37 | SPY | 2025-09-30 | 18 | 657.345 | ||||||||||||
| 2025-09-12 | 16:04:36 | SPY | 2025-09-15 | 3 | 657.345 | ||||||||||||
| 2025-09-12 | 16:04:00 | SPY | 2025-12-19 | 98 | 657.375 | ||||||||||||
| 2025-09-12 | 16:03:59 | SPY | 2025-09-17 | 5 | 657.368 | ||||||||||||
| 2025-09-12 | 16:03:54 | SPY | 2025-09-17 | 5 | 657.37 | ||||||||||||
| 2025-09-12 | 16:03:29 | SPY | 2025-09-15 | 3 | 657.355 | ||||||||||||
| 2025-09-12 | 16:02:54 | SPY | 2025-09-15 | 3 | 657.335 | ||||||||||||
| 2025-09-12 | 16:01:03 | SPY | 2025-09-19 | 7 | 657.325 | ||||||||||||
| 2025-09-12 | 16:00:43 | SPY | 2025-09-22 | 10 | 657.345 | ||||||||||||
| 2025-09-12 | 16:00:43 | SPY | 2025-09-15 | 3 | 657.335 | ||||||||||||
| 2025-09-12 | 16:00:43 | SPY | 2025-09-15 | 3 | 657.335 | ||||||||||||
| 2025-09-12 | 16:00:43 | SPY | 2025-09-15 | 3 | 657.34 | ||||||||||||
| 2025-09-12 | 16:00:18 | SPY | 2025-09-15 | 3 | 657.266 | ||||||||||||
| 2025-09-12 | 16:00:20 | SPY | 2025-09-15 | 3 | 657.195 | ||||||||||||
| 2025-09-12 | 16:00:00 | SPY | 2025-09-15 | 3 | 657.365 | ||||||||||||
| 2025-09-12 | 15:59:45 | SPY | 2025-09-19 | 7 | 657.515 | ||||||||||||
| 2025-09-12 | 15:59:45 | SPY | 2025-09-18 | 6 | 657.515 | ||||||||||||
| 2025-09-12 | 15:59:45 | SPY | 2025-09-18 | 6 | 657.515 | ||||||||||||
| 2025-09-12 | 15:59:38 | SPY | 2025-09-15 | 3 | 657.475 | ||||||||||||
| 2025-09-12 | 15:59:32 | SPY | 2025-09-15 | 3 | 657.555 | ||||||||||||
| 2025-09-12 | 15:59:29 | SPY | 2025-09-30 | 18 | 657.596 | ||||||||||||
| 2025-09-12 | 15:59:27 | SPY | 2025-09-15 | 3 | 657.605 | ||||||||||||
| 2025-09-12 | 15:59:18 | SPY | 2025-09-19 | 7 | 657.675 | ||||||||||||
| 2025-09-12 | 15:59:11 | SPY | 2025-09-15 | 3 | 657.755 | ||||||||||||
| 2025-09-12 | 15:59:10 | SPY | 2025-09-26 | 14 | 657.82 | ||||||||||||
| 2025-09-12 | 15:59:03 | SPY | 2025-09-22 | 10 | 657.915 | ||||||||||||
| 2025-09-12 | 15:58:43 | SPY | 2025-09-15 | 3 | 657.815 | ||||||||||||
| 2025-09-12 | 15:58:00 | SPY | 2025-09-19 | 7 | 657.755 | ||||||||||||
| 2025-09-12 | 15:58:00 | SPY | 2025-09-19 | 7 | 657.755 | ||||||||||||
| 2025-09-12 | 15:57:53 | SPY | 2025-09-12 | 0 | 657.695 | ||||||||||||
| 2025-09-12 | 15:57:43 | SPY | 2025-09-19 | 7 | 657.664 | ||||||||||||
| 2025-09-12 | 15:57:31 | SPY | 2025-09-19 | 7 | 657.605 | ||||||||||||
| 2025-09-12 | 15:57:07 | SPY | 2025-09-12 | 0 | 657.645 | ||||||||||||
| 2025-09-12 | 15:56:57 | SPY | 2025-09-26 | 14 | 657.755 | ||||||||||||
| 2025-09-12 | 15:56:00 | SPY | 2025-09-12 | 0 | 658.015 | ||||||||||||
| 2025-09-12 | 15:55:17 | SPY | 2025-09-15 | 3 | 658.055 | ||||||||||||
| 2025-09-12 | 15:55:03 | SPY | 2025-09-15 | 3 | 658.196 | ||||||||||||
| 2025-09-12 | 15:55:00 | SPY | 2025-09-26 | 14 | 658.295 | ||||||||||||
| 2025-09-12 | 15:54:58 | SPY | 2025-09-15 | 3 | 658.315 | ||||||||||||
| 2025-09-12 | 15:54:58 | SPY | 2025-09-15 | 3 | 658.305 | ||||||||||||
| 2025-09-12 | 15:54:58 | SPY | 2025-09-15 | 3 | 658.306 | ||||||||||||
| 2025-09-12 | 15:53:57 | SPY | 2025-09-15 | 3 | 658.165 | ||||||||||||
| 2025-09-12 | 15:53:41 | SPY | 2025-09-15 | 3 | 658.145 | ||||||||||||
| 2025-09-12 | 15:53:18 | SPY | 2025-09-12 | 0 | 658.205 | ||||||||||||
| 2025-09-12 | 15:53:19 | SPY | 2025-09-12 | 0 | 658.205 | ||||||||||||
| 2025-09-12 | 15:53:01 | SPY | 2025-09-16 | 4 | 658.235 | ||||||||||||
| 2025-09-12 | 15:53:01 | SPY | 2025-09-15 | 3 | 658.235 | ||||||||||||
| 2025-09-12 | 15:53:01 | SPY | 2025-09-15 | 3 | 658.23 | ||||||||||||
| 2025-09-12 | 15:52:53 | SPY | 2025-09-12 | 0 | 658.225 | ||||||||||||
| 2025-09-12 | 15:52:53 | SPY | 2025-09-12 | 0 | 658.225 | ||||||||||||
| 2025-09-12 | 15:51:46 | SPY | 2025-12-19 | 98 | 658.185 | ||||||||||||
| 2025-09-12 | 15:50:35 | SPY | 2025-09-15 | 3 | 657.965 | ||||||||||||
| 2025-09-12 | 15:50:12 | SPY | 2025-09-26 | 14 | 657.965 | ||||||||||||
| 2025-09-12 | 15:50:03 | SPY | 2025-12-19 | 98 | 657.885 | ||||||||||||
| 2025-09-12 | 15:50:00 | SPY | 2025-09-19 | 7 | 657.85 | ||||||||||||
| 2025-09-12 | 15:50:00 | SPY | 2025-09-19 | 7 | 657.91 | ||||||||||||
| 2025-09-12 | 15:49:36 | SPY | 2025-09-16 | 4 | 657.755 | ||||||||||||
| 2025-09-12 | 15:49:07 | SPY | 2025-10-03 | 21 | 657.675 | ||||||||||||
| 2025-09-12 | 15:48:49 | SPY | 2025-12-19 | 98 | 657.736 | ||||||||||||
| 2025-09-12 | 15:48:49 | SPY | 2025-12-19 | 98 | 657.735 | ||||||||||||
| 2025-09-12 | 15:48:49 | SPY | 2025-12-19 | 98 | 657.735 | ||||||||||||
| 2025-09-12 | 15:48:36 | SPY | 2025-09-15 | 3 | 657.665 | ||||||||||||
| 2025-09-12 | 15:48:36 | SPY | 2025-09-19 | 7 | 657.665 | ||||||||||||
| 2025-09-12 | 15:48:25 | SPY | 2025-09-15 | 3 | 657.625 | ||||||||||||
| 2025-09-12 | 15:48:19 | SPY | 2025-12-31 | 110 | 657.635 | ||||||||||||
| 2025-09-12 | 15:47:59 | SPY | 2025-12-31 | 110 | 657.605 | ||||||||||||
| 2025-09-12 | 15:47:54 | SPY | 2025-09-15 | 3 | 657.605 | ||||||||||||
| 2025-09-12 | 15:47:28 | SPY | 2025-09-19 | 7 | 657.685 | ||||||||||||
| 2025-09-12 | 15:47:28 | SPY | 2025-09-19 | 7 | 657.685 | ||||||||||||
| 2025-09-12 | 15:47:17 | SPY | 2025-10-03 | 21 | 657.765 | ||||||||||||
| 2025-09-12 | 15:47:02 | SPY | 2025-09-15 | 3 | 657.905 | ||||||||||||
| 2025-09-12 | 15:46:34 | SPY | 2025-09-19 | 7 | 657.865 | ||||||||||||
| 2025-09-12 | 15:46:26 | SPY | 2025-09-19 | 7 | 657.845 | ||||||||||||
| 2025-09-12 | 15:46:26 | SPY | 2025-09-19 | 7 | 657.845 | ||||||||||||
| 2025-09-12 | 15:46:09 | SPY | 2025-09-15 | 3 | 657.865 | ||||||||||||
| 2025-09-12 | 15:45:38 | SPY | 2025-09-15 | 3 | 657.845 | ||||||||||||
| 2025-09-12 | 15:45:38 | SPY | 2025-09-15 | 3 | 657.845 | ||||||||||||
| 2025-09-12 | 15:45:32 | SPY | 2025-09-19 | 7 | 657.855 | ||||||||||||
| 2025-09-12 | 15:45:20 | SPY | 2025-09-19 | 7 | 657.855 | ||||||||||||
| 2025-09-12 | 15:45:15 | SPY | 2025-09-19 | 7 | 657.865 | ||||||||||||
| 2025-09-12 | 15:45:12 | SPY | 2025-09-19 | 7 | 657.875 | ||||||||||||
| 2025-09-12 | 15:45:12 | SPY | 2025-09-19 | 7 | 657.875 | ||||||||||||
| 2025-09-12 | 15:45:08 | SPY | 2025-09-15 | 3 | 657.815 | ||||||||||||
| 2025-09-12 | 15:45:02 | SPY | 2025-09-12 | 0 | 657.73 | ||||||||||||
| 2025-09-12 | 15:45:02 | SPY | 2025-09-12 | 0 | 657.73 | ||||||||||||
| 2025-09-12 | 15:44:50 | SPY | 2025-09-17 | 5 | 657.735 | ||||||||||||
| 2025-09-12 | 15:44:37 | SPY | 2025-09-19 | 7 | 657.685 | ||||||||||||
| 2025-09-12 | 15:44:25 | SPY | 2025-09-19 | 7 | 657.705 | ||||||||||||
| 2025-09-12 | 15:44:05 | SPY | 2025-09-19 | 7 | 657.615 | ||||||||||||
| 2025-09-12 | 15:43:56 | SPY | 2025-09-15 | 3 | 657.565 | ||||||||||||
| 2025-09-12 | 15:43:56 | SPY | 2025-09-15 | 3 | 657.565 | ||||||||||||
| 2025-09-12 | 15:43:47 | SPY | 2025-10-10 | 28 | 657.604 | ||||||||||||
| 2025-09-12 | 15:43:47 | SPY | 2025-10-10 | 28 | 657.605 | ||||||||||||
| 2025-09-12 | 15:43:37 | SPY | 2025-09-19 | 7 | 657.525 | ||||||||||||
| 2025-09-12 | 15:43:22 | SPY | 2025-09-19 | 7 | 657.465 | ||||||||||||
| 2025-09-12 | 15:42:56 | SPY | 2025-09-17 | 5 | 657.335 | ||||||||||||
| 2025-09-12 | 15:42:55 | SPY | 2025-09-19 | 7 | 657.335 | ||||||||||||
| 2025-09-12 | 15:42:52 | SPY | 2025-09-12 | 0 | 657.346 | ||||||||||||
| 2025-09-12 | 15:42:35 | SPY | 2025-09-15 | 3 | 657.235 | ||||||||||||
| 2025-09-12 | 15:42:21 | SPY | 2025-09-12 | 0 | 657.095 | ||||||||||||
| 2025-09-12 | 15:42:15 | SPY | 2025-09-15 | 3 | 656.995 | ||||||||||||
| 2025-09-12 | 15:42:05 | SPY | 2025-09-12 | 0 | 656.915 | ||||||||||||
| 2025-09-12 | 15:42:03 | SPY | 2025-09-15 | 3 | 656.965 | ||||||||||||
| 2025-09-12 | 15:42:03 | SPY | 2025-09-12 | 0 | 657.005 | ||||||||||||
| 2025-09-12 | 15:42:00 | SPY | 2025-09-12 | 0 | 657.035 | ||||||||||||
| 2025-09-12 | 15:41:57 | SPY | 2025-09-19 | 7 | 657.065 | ||||||||||||
| 2025-09-12 | 15:41:42 | SPY | 2025-09-30 | 18 | 657.045 | ||||||||||||
| 2025-09-12 | 15:41:37 | SPY | 2025-09-19 | 7 | 657.045 | ||||||||||||
| 2025-09-12 | 15:41:32 | SPY | 2025-09-15 | 3 | 657.055 | ||||||||||||
| 2025-09-12 | 15:41:26 | SPY | 2025-09-19 | 7 | 657.115 | ||||||||||||
| 2025-09-12 | 15:41:12 | SPY | 2025-09-12 | 0 | 657.125 | ||||||||||||
| 2025-09-12 | 15:40:57 | SPY | 2025-09-15 | 3 | 657.195 | ||||||||||||
| 2025-09-12 | 15:40:57 | SPY | 2025-09-12 | 0 | 657.196 | ||||||||||||
| 2025-09-12 | 15:40:55 | SPY | 2025-09-19 | 7 | 657.195 | ||||||||||||
| 2025-09-12 | 15:40:11 | SPY | 2025-09-26 | 14 | 657.335 | ||||||||||||
| 2025-09-12 | 15:40:09 | SPY | 2025-09-15 | 3 | 657.345 | ||||||||||||
| 2025-09-12 | 15:40:03 | SPY | 2025-09-12 | 0 | 657.275 | ||||||||||||
| 2025-09-12 | 15:39:44 | SPY | 2025-09-30 | 18 | 657.265 | ||||||||||||
| 2025-09-12 | 15:39:36 | SPY | 2025-10-17 | 35 | 657.256 | ||||||||||||
| 2025-09-12 | 15:39:27 | SPY | 2025-09-12 | 0 | 657.345 | ||||||||||||
| 2025-09-12 | 15:39:27 | SPY | 2025-10-31 | 49 | 657.345 | ||||||||||||
| 2025-09-12 | 15:39:26 | SPY | 2025-09-15 | 3 | 657.366 | ||||||||||||
| 2025-09-12 | 15:39:08 | SPY | 2025-09-18 | 6 | 657.455 | ||||||||||||
| 2025-09-12 | 15:39:10 | SPY | 2025-09-19 | 7 | 657.425 | ||||||||||||
| 2025-09-12 | 15:38:52 | SPY | 2025-09-15 | 3 | 657.385 | ||||||||||||
| 2025-09-12 | 15:38:53 | SPY | 2025-09-15 | 3 | 657.395 | ||||||||||||
| 2025-09-12 | 15:38:45 | SPY | 2025-09-15 | 3 | 657.435 | ||||||||||||
| 2025-09-12 | 15:38:06 | SPY | 2025-09-18 | 6 | 657.465 | ||||||||||||
| 2025-09-12 | 15:37:56 | SPY | 2025-09-19 | 7 | 657.465 | ||||||||||||
| 2025-09-12 | 15:37:29 | SPY | 2025-09-19 | 7 | 657.495 | ||||||||||||
| 2025-09-12 | 15:37:14 | SPY | 2025-09-15 | 3 | 657.495 | ||||||||||||
| 2025-09-12 | 15:37:01 | SPY | 2025-09-12 | 0 | 657.525 | ||||||||||||
| 2025-09-12 | 15:35:57 | SPY | 2025-09-15 | 3 | 657.815 | ||||||||||||
| 2025-09-12 | 15:35:57 | SPY | 2025-09-15 | 3 | 657.795 | ||||||||||||
| 2025-09-12 | 15:35:50 | SPY | 2025-09-12 | 0 | 657.845 | ||||||||||||
| 2025-09-12 | 15:35:36 | SPY | 2025-10-10 | 28 | 657.885 | ||||||||||||
| 2025-09-12 | 15:35:22 | SPY | 2025-09-19 | 7 | 657.805 | ||||||||||||
| 2025-09-12 | 15:35:06 | SPY | 2025-09-19 | 7 | 657.785 | ||||||||||||
| 2025-09-12 | 15:34:57 | SPY | 2025-09-12 | 0 | 657.765 | ||||||||||||
| 2025-09-12 | 15:34:56 | SPY | 2025-09-15 | 3 | 657.765 | ||||||||||||
| 2025-09-12 | 15:34:46 | SPY | 2025-09-19 | 7 | 657.825 | ||||||||||||
| 2025-09-12 | 15:34:23 | SPY | 2025-09-15 | 3 | 657.745 | ||||||||||||
| 2025-09-12 | 15:34:22 | SPY | 2025-11-21 | 70 | 657.714 | ||||||||||||
| 2025-09-12 | 15:34:24 | SPY | 2025-11-21 | 70 | 657.755 | ||||||||||||
| 2025-09-12 | 15:34:24 | SPY | 2025-11-21 | 70 | 657.745 | ||||||||||||
| 2025-09-12 | 15:34:24 | SPY | 2025-11-21 | 70 | 657.745 | ||||||||||||
| 2025-09-12 | 15:34:23 | SPY | 2025-09-15 | 3 | 657.745 | ||||||||||||
| 2025-09-12 | 15:34:23 | SPY | 2025-11-21 | 70 | 657.735 | ||||||||||||
| 2025-09-12 | 15:34:16 | SPY | 2025-09-15 | 3 | 657.684 | ||||||||||||
| 2025-09-12 | 15:34:16 | SPY | 2025-09-15 | 3 | 657.685 | ||||||||||||
| 2025-09-12 | 15:34:05 | SPY | 2025-09-15 | 3 | 657.675 | ||||||||||||
| 2025-09-12 | 15:34:05 | SPY | 2025-09-15 | 3 | 657.675 | ||||||||||||
| 2025-09-12 | 15:33:53 | SPY | 2025-09-15 | 3 | 657.644 | ||||||||||||
| 2025-09-12 | 15:33:53 | SPY | 2025-09-15 | 3 | 657.615 | ||||||||||||
| 2025-09-12 | 15:33:52 | SPY | 2025-09-19 | 7 | 657.615 | ||||||||||||
| 2025-09-12 | 15:33:45 | SPY | 2025-09-15 | 3 | 657.635 | ||||||||||||
| 2025-09-12 | 15:33:38 | SPY | 2025-09-15 | 3 | 657.644 | ||||||||||||
| 2025-09-12 | 15:33:38 | SPY | 2025-09-15 | 3 | 657.644 | ||||||||||||
| 2025-09-12 | 15:33:36 | SPY | 2025-09-16 | 4 | 657.634 | ||||||||||||
| 2025-09-12 | 15:33:17 | SPY | 2025-09-12 | 0 | 657.595 | ||||||||||||
| 2025-09-12 | 15:33:17 | SPY | 2025-09-12 | 0 | 657.595 | ||||||||||||
| 2025-09-12 | 15:33:15 | SPY | 2025-09-15 | 3 | 657.635 | ||||||||||||
| 2025-09-12 | 15:32:36 | SPY | 2025-09-12 | 0 | 657.725 | ||||||||||||
| 2025-09-12 | 15:32:33 | SPY | 2025-10-10 | 28 | 657.815 | ||||||||||||
| 2025-09-12 | 15:32:24 | SPY | 2025-09-12 | 0 | 657.845 | ||||||||||||
| 2025-09-12 | 15:32:22 | SPY | 2025-09-15 | 3 | 657.855 | ||||||||||||
| 2025-09-12 | 15:32:22 | SPY | 2025-09-15 | 3 | 657.855 | ||||||||||||
| 2025-09-12 | 15:32:19 | SPY | 2025-09-19 | 7 | 657.855 | ||||||||||||
| 2025-09-12 | 15:32:15 | SPY | 2025-09-12 | 0 | 657.865 | ||||||||||||
| 2025-09-12 | 15:32:13 | SPY | 2025-09-19 | 7 | 657.89 | ||||||||||||
| 2025-09-12 | 15:32:13 | SPY | 2025-09-19 | 7 | 657.905 | ||||||||||||
| 2025-09-12 | 15:32:01 | SPY | 2025-09-15 | 3 | 657.955 | ||||||||||||
| 2025-09-12 | 15:31:58 | SPY | 2025-09-15 | 3 | 657.985 | ||||||||||||
| 2025-09-12 | 15:31:54 | SPY | 2025-09-15 | 3 | 657.964 | ||||||||||||
| 2025-09-12 | 15:31:53 | SPY | 2025-09-12 | 0 | 657.955 | ||||||||||||
| 2025-09-12 | 15:31:45 | SPY | 2025-09-12 | 0 | 657.985 | ||||||||||||
| 2025-09-12 | 15:31:21 | SPY | 2026-09-18 | 371 | 658.025 | ||||||||||||
| 2025-09-12 | 15:31:14 | SPY | 2025-09-12 | 0 | 657.955 | ||||||||||||
| 2025-09-12 | 15:31:14 | SPY | 2025-09-23 | 11 | 657.975 | ||||||||||||
| 2025-09-12 | 15:31:15 | SPY | 2025-09-12 | 0 | 657.975 | ||||||||||||
| 2025-09-12 | 15:31:12 | SPY | 2025-09-12 | 0 | 657.925 | ||||||||||||
| 2025-09-12 | 15:31:09 | SPY | 2025-09-19 | 7 | 658.02 | ||||||||||||
| 2025-09-12 | 15:31:09 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 15:31:08 | SPY | 2026-09-18 | 371 | 658.065 | ||||||||||||
| 2025-09-12 | 15:31:08 | SPY | 2025-09-12 | 0 | 658.066 | ||||||||||||
| 2025-09-12 | 15:30:47 | SPY | 2025-09-15 | 3 | 658.125 | ||||||||||||
| 2025-09-12 | 15:30:45 | SPY | 2025-09-15 | 3 | 658.135 | ||||||||||||
| 2025-09-12 | 15:30:43 | SPY | 2025-09-12 | 0 | 658.165 | ||||||||||||
| 2025-09-12 | 15:30:38 | SPY | 2026-09-18 | 371 | 658.165 | ||||||||||||
| 2025-09-12 | 15:30:22 | SPY | 2025-09-15 | 3 | 658.15 | ||||||||||||
| 2025-09-12 | 15:30:22 | SPY | 2025-09-15 | 3 | 658.145 | ||||||||||||
| 2025-09-12 | 15:30:19 | SPY | 2026-09-18 | 371 | 658.205 | ||||||||||||
| 2025-09-12 | 15:30:11 | SPY | 2025-09-15 | 3 | 658.265 | ||||||||||||
| 2025-09-12 | 15:30:10 | SPY | 2025-09-26 | 14 | 658.265 | ||||||||||||
| 2025-09-12 | 15:30:08 | SPY | 2025-10-10 | 28 | 658.235 | ||||||||||||
| 2025-09-12 | 15:30:10 | SPY | 2026-09-18 | 371 | 658.284 | ||||||||||||
| 2025-09-12 | 15:30:08 | SPY | 2025-10-10 | 28 | 658.235 | ||||||||||||
| 2025-09-12 | 15:30:08 | SPY | 2025-10-10 | 28 | 658.235 | ||||||||||||
| 2025-09-12 | 15:30:03 | SPY | 2025-09-15 | 3 | 658.195 | ||||||||||||
| 2025-09-12 | 15:30:03 | SPY | 2025-09-15 | 3 | 658.195 | ||||||||||||
| 2025-09-12 | 15:29:58 | SPY | 2025-09-15 | 3 | 658.175 | ||||||||||||
| 2025-09-12 | 15:29:57 | SPY | 2025-09-26 | 14 | 658.165 | ||||||||||||
| 2025-09-12 | 15:29:58 | SPY | 2025-09-15 | 3 | 658.175 | ||||||||||||
| 2025-09-12 | 15:29:55 | SPY | 2026-09-18 | 371 | 658.155 | ||||||||||||
| 2025-09-12 | 15:29:49 | SPY | 2026-09-18 | 371 | 658.165 | ||||||||||||
| 2025-09-12 | 15:29:43 | SPY | 2025-09-16 | 4 | 658.205 | ||||||||||||
| 2025-09-12 | 15:29:17 | SPY | 2025-09-30 | 18 | 658.195 | ||||||||||||
| 2025-09-12 | 15:29:00 | SPY | 2025-09-15 | 3 | 658.105 | ||||||||||||
| 2025-09-12 | 15:29:00 | SPY | 2026-09-18 | 371 | 658.115 | ||||||||||||
| 2025-09-12 | 15:28:51 | SPY | 2025-09-30 | 18 | 658.155 | ||||||||||||
| 2025-09-12 | 15:28:45 | SPY | 2025-09-19 | 7 | 658.155 | ||||||||||||
| 2025-09-12 | 15:28:37 | SPY | 2026-09-18 | 371 | 658.155 | ||||||||||||
| 2025-09-12 | 15:28:16 | SPY | 2025-09-12 | 0 | 658.175 | ||||||||||||
| 2025-09-12 | 15:28:12 | SPY | 2026-09-18 | 371 | 658.155 | ||||||||||||
| 2025-09-12 | 15:28:10 | SPY | 2025-09-12 | 0 | 658.185 | ||||||||||||
| 2025-09-12 | 15:28:10 | SPY | 2025-09-12 | 0 | 658.185 | ||||||||||||
| 2025-09-12 | 15:27:59 | SPY | 2025-09-15 | 3 | 658.206 | ||||||||||||
| 2025-09-12 | 15:28:00 | SPY | 2025-09-15 | 3 | 658.205 | ||||||||||||
| 2025-09-12 | 15:28:00 | SPY | 2025-09-19 | 7 | 658.205 | ||||||||||||
| 2025-09-12 | 15:27:30 | SPY | 2025-09-15 | 3 | 658.215 | ||||||||||||
| 2025-09-12 | 15:27:16 | SPY | 2025-09-12 | 0 | 658.225 | ||||||||||||
| 2025-09-12 | 15:27:02 | SPY | 2025-09-12 | 0 | 658.255 | ||||||||||||
| 2025-09-12 | 15:26:47 | SPY | 2025-09-19 | 7 | 658.205 | ||||||||||||
| 2025-09-12 | 15:26:44 | SPY | 2025-09-12 | 0 | 658.305 | ||||||||||||
| 2025-09-12 | 15:26:44 | SPY | 2025-09-12 | 0 | 658.325 | ||||||||||||
| 2025-09-12 | 15:26:23 | SPY | 2025-09-15 | 3 | 658.385 | ||||||||||||
| 2025-09-12 | 15:26:20 | SPY | 2025-09-26 | 14 | 658.375 | ||||||||||||
| 2025-09-12 | 15:26:20 | SPY | 2025-09-30 | 18 | 658.355 | ||||||||||||
| 2025-09-12 | 15:26:14 | SPY | 2025-09-12 | 0 | 658.335 | ||||||||||||
| 2025-09-12 | 15:26:11 | SPY | 2025-09-12 | 0 | 658.336 | ||||||||||||
| 2025-09-12 | 15:26:10 | SPY | 2025-09-22 | 10 | 658.355 | ||||||||||||
| 2025-09-12 | 15:25:44 | SPY | 2025-09-15 | 3 | 658.405 | ||||||||||||
| 2025-09-12 | 15:25:36 | SPY | 2025-09-12 | 0 | 658.414 | ||||||||||||
| 2025-09-12 | 15:25:35 | SPY | 2025-09-26 | 14 | 658.425 | ||||||||||||
| 2025-09-12 | 15:25:27 | SPY | 2025-09-12 | 0 | 658.415 | ||||||||||||
| 2025-09-12 | 15:22:38 | SPY | 2025-09-15 | 3 | 658.415 | ||||||||||||
| 2025-09-12 | 15:22:38 | SPY | 2025-09-15 | 3 | 658.415 | ||||||||||||
| 2025-09-12 | 15:22:38 | SPY | 2025-09-15 | 3 | 658.415 | ||||||||||||
| 2025-09-12 | 15:21:46 | SPY | 2025-09-25 | 13 | 658.545 | ||||||||||||
| 2025-09-12 | 15:21:36 | SPY | 2025-09-15 | 3 | 658.575 | ||||||||||||
| 2025-09-12 | 15:21:36 | SPY | 2025-09-15 | 3 | 658.575 | ||||||||||||
| 2025-09-12 | 15:21:36 | SPY | 2025-09-15 | 3 | 658.575 | ||||||||||||
| 2025-09-12 | 15:21:12 | SPY | 2025-09-12 | 0 | 658.515 | ||||||||||||
| 2025-09-12 | 15:20:13 | SPY | 2025-09-15 | 3 | 658.505 | ||||||||||||
| 2025-09-12 | 15:20:08 | SPY | 2025-09-15 | 3 | 658.545 | ||||||||||||
| 2025-09-12 | 15:19:58 | SPY | 2025-09-15 | 3 | 658.505 | ||||||||||||
| 2025-09-12 | 15:19:30 | SPY | 2025-09-15 | 3 | 658.485 | ||||||||||||
| 2025-09-12 | 15:19:28 | SPY | 2025-09-12 | 0 | 658.455 | ||||||||||||
| 2025-09-12 | 15:19:30 | SPY | 2025-09-12 | 0 | 658.495 | ||||||||||||
| 2025-09-12 | 15:18:12 | SPY | 2025-09-19 | 7 | 658.425 | ||||||||||||
| 2025-09-12 | 15:17:46 | SPY | 2025-09-12 | 0 | 658.485 | ||||||||||||
| 2025-09-12 | 15:17:28 | SPY | 2025-09-15 | 3 | 658.57 | ||||||||||||
| 2025-09-12 | 15:17:19 | SPY | 2025-09-15 | 3 | 658.574 | ||||||||||||
| 2025-09-12 | 15:17:13 | SPY | 2025-09-15 | 3 | 658.535 | ||||||||||||
| 2025-09-12 | 15:16:01 | SPY | 2025-09-12 | 0 | 658.485 | ||||||||||||
| 2025-09-12 | 15:16:03 | SPY | 2025-09-12 | 0 | 658.485 | ||||||||||||
| 2025-09-12 | 15:16:00 | SPY | 2025-09-12 | 0 | 658.455 | ||||||||||||
| 2025-09-12 | 15:16:00 | SPY | 2025-09-12 | 0 | 658.464 | ||||||||||||
| 2025-09-12 | 15:15:47 | SPY | 2025-09-12 | 0 | 658.485 | ||||||||||||
| 2025-09-12 | 15:15:32 | SPY | 2025-10-03 | 21 | 658.585 | ||||||||||||
| 2025-09-12 | 15:15:16 | SPY | 2025-09-12 | 0 | 658.555 | ||||||||||||
| 2025-09-12 | 15:15:16 | SPY | 2025-09-12 | 0 | 658.555 | ||||||||||||
| 2025-09-12 | 15:14:46 | SPY | 2025-09-12 | 0 | 658.595 | ||||||||||||
| 2025-09-12 | 15:14:46 | SPY | 2025-09-12 | 0 | 658.625 | ||||||||||||
| 2025-09-12 | 15:13:45 | SPY | 2025-09-15 | 3 | 658.615 | ||||||||||||
| 2025-09-12 | 15:13:45 | SPY | 2025-09-15 | 3 | 658.605 | ||||||||||||
| 2025-09-12 | 15:13:30 | SPY | 2025-09-26 | 14 | 658.615 | ||||||||||||
| 2025-09-12 | 15:13:25 | SPY | 2025-09-12 | 0 | 658.595 | ||||||||||||
| 2025-09-12 | 15:12:56 | SPY | 2025-09-30 | 18 | 658.655 | ||||||||||||
| 2025-09-12 | 15:12:31 | SPY | 2025-09-12 | 0 | 658.695 | ||||||||||||
| 2025-09-12 | 15:12:12 | SPY | 2025-09-18 | 6 | 658.705 | ||||||||||||
| 2025-09-12 | 15:12:05 | SPY | 2025-09-15 | 3 | 658.705 | ||||||||||||
| 2025-09-12 | 15:12:05 | SPY | 2025-09-15 | 3 | 658.715 | ||||||||||||
| 2025-09-12 | 15:11:52 | SPY | 2025-09-26 | 14 | 658.685 | ||||||||||||
| 2025-09-12 | 15:11:26 | SPY | 2025-12-19 | 98 | 658.795 | ||||||||||||
| 2025-09-12 | 15:11:03 | SPY | 2025-09-12 | 0 | 658.805 | ||||||||||||
| 2025-09-12 | 15:10:44 | SPY | 2025-09-26 | 14 | 658.775 | ||||||||||||
| 2025-09-12 | 15:10:43 | SPY | 2025-09-15 | 3 | 658.775 | ||||||||||||
| 2025-09-12 | 15:10:24 | SPY | 2025-09-15 | 3 | 658.814 | ||||||||||||
| 2025-09-12 | 15:09:31 | SPY | 2025-09-19 | 7 | 658.805 | ||||||||||||
| 2025-09-12 | 15:08:23 | SPY | 2025-09-15 | 3 | 658.775 | ||||||||||||
| 2025-09-12 | 15:08:23 | SPY | 2025-09-15 | 3 | 658.775 | ||||||||||||
| 2025-09-12 | 15:07:50 | SPY | 2025-09-15 | 3 | 658.755 | ||||||||||||
| 2025-09-12 | 15:07:24 | SPY | 2025-09-15 | 3 | 658.825 | ||||||||||||
| 2025-09-12 | 15:06:41 | SPY | 2025-09-19 | 7 | 658.875 | ||||||||||||
| 2025-09-12 | 15:06:39 | SPY | 2025-09-19 | 7 | 658.855 | ||||||||||||
| 2025-09-12 | 15:06:06 | SPY | 2025-09-26 | 14 | 658.925 | ||||||||||||
| 2025-09-12 | 15:06:06 | SPY | 2025-09-26 | 14 | 658.93 | ||||||||||||
| 2025-09-12 | 15:06:06 | SPY | 2025-09-26 | 14 | 658.925 | ||||||||||||
| 2025-09-12 | 15:03:38 | SPY | 2025-09-15 | 3 | 658.905 | ||||||||||||
| 2025-09-12 | 15:03:29 | SPY | 2025-09-26 | 14 | 658.855 | ||||||||||||
| 2025-09-12 | 15:03:20 | SPY | 2025-09-17 | 5 | 658.805 | ||||||||||||
| 2025-09-12 | 15:01:17 | SPY | 2025-09-26 | 14 | 658.855 | ||||||||||||
| 2025-09-12 | 15:00:38 | SPY | 2025-09-15 | 3 | 658.835 | ||||||||||||
| 2025-09-12 | 15:00:24 | SPY | 2025-09-12 | 0 | 658.865 | ||||||||||||
| 2025-09-12 | 14:59:35 | SPY | 2025-10-17 | 35 | 658.785 | ||||||||||||
| 2025-09-12 | 14:58:46 | SPY | 2025-09-12 | 0 | 658.915 | ||||||||||||
| 2025-09-12 | 14:58:46 | SPY | 2025-09-30 | 18 | 658.915 | ||||||||||||
| 2025-09-12 | 14:58:46 | SPY | 2025-09-30 | 18 | 658.915 | ||||||||||||
| 2025-09-12 | 14:56:19 | SPY | 2025-09-26 | 14 | 658.945 | ||||||||||||
| 2025-09-12 | 14:56:19 | SPY | 2025-09-26 | 14 | 658.945 | ||||||||||||
| 2025-09-12 | 14:56:16 | SPY | 2025-09-26 | 14 | 658.975 | ||||||||||||
| 2025-09-12 | 14:56:18 | SPY | 2025-09-26 | 14 | 658.955 | ||||||||||||
| 2025-09-12 | 14:56:18 | SPY | 2025-09-26 | 14 | 658.955 | ||||||||||||
| 2025-09-12 | 14:56:18 | SPY | 2025-09-26 | 14 | 658.955 | ||||||||||||
| 2025-09-12 | 14:56:18 | SPY | 2025-09-26 | 14 | 658.955 | ||||||||||||
| 2025-09-12 | 14:56:17 | SPY | 2025-09-26 | 14 | 658.965 | ||||||||||||
| 2025-09-12 | 14:56:10 | SPY | 2025-09-26 | 14 | 658.945 | ||||||||||||
| 2025-09-12 | 14:56:12 | SPY | 2025-09-26 | 14 | 658.955 | ||||||||||||
| 2025-09-12 | 14:56:12 | SPY | 2025-09-26 | 14 | 658.955 | ||||||||||||
| 2025-09-12 | 14:56:03 | SPY | 2025-09-26 | 14 | 658.945 | ||||||||||||
| 2025-09-12 | 14:55:43 | SPY | 2025-09-30 | 18 | 658.925 | ||||||||||||
| 2025-09-12 | 14:55:22 | SPY | 2025-09-15 | 3 | 658.965 | ||||||||||||
| 2025-09-12 | 14:54:57 | SPY | 2025-09-30 | 18 | 658.965 | ||||||||||||
| 2025-09-12 | 14:54:55 | SPY | 2025-10-03 | 21 | 658.965 | ||||||||||||
| 2025-09-12 | 14:54:55 | SPY | 2025-09-30 | 18 | 658.965 | ||||||||||||
| 2025-09-12 | 14:54:55 | SPY | 2025-09-30 | 18 | 658.965 | ||||||||||||
| 2025-09-12 | 14:54:27 | SPY | 2025-09-23 | 11 | 658.935 | ||||||||||||
| 2025-09-12 | 14:54:22 | SPY | 2025-09-17 | 5 | 658.925 | ||||||||||||
| 2025-09-12 | 14:53:23 | SPY | 2025-10-17 | 35 | 658.885 | ||||||||||||
| 2025-09-12 | 14:52:49 | SPY | 2025-09-12 | 0 | 659.025 | ||||||||||||
| 2025-09-12 | 14:52:47 | SPY | 2025-09-12 | 0 | 659.065 | ||||||||||||
| 2025-09-12 | 14:52:45 | SPY | 2025-09-12 | 0 | 659.045 | ||||||||||||
| 2025-09-12 | 14:52:44 | SPY | 2025-09-12 | 0 | 659.025 | ||||||||||||
| 2025-09-12 | 14:52:43 | SPY | 2025-09-15 | 3 | 658.95 | ||||||||||||
| 2025-09-12 | 14:52:43 | SPY | 2025-09-12 | 0 | 658.945 | ||||||||||||
| 2025-09-12 | 14:52:43 | SPY | 2025-09-12 | 0 | 658.945 | ||||||||||||
| 2025-09-12 | 14:52:42 | SPY | 2025-09-12 | 0 | 658.945 | ||||||||||||
| 2025-09-12 | 14:52:42 | SPY | 2025-09-12 | 0 | 658.935 | ||||||||||||
| 2025-09-12 | 14:52:40 | SPY | 2025-09-12 | 0 | 658.915 | ||||||||||||
| 2025-09-12 | 14:52:35 | SPY | 2025-10-17 | 35 | 658.885 | ||||||||||||
| 2025-09-12 | 14:52:35 | SPY | 2025-10-17 | 35 | 658.905 | ||||||||||||
| 2025-09-12 | 14:51:50 | SPY | 2025-09-15 | 3 | 658.814 | ||||||||||||
| 2025-09-12 | 14:51:51 | SPY | 2025-09-15 | 3 | 658.835 | ||||||||||||
| 2025-09-12 | 14:49:15 | SPY | 2025-09-12 | 0 | 658.595 | ||||||||||||
| 2025-09-12 | 14:49:15 | SPY | 2025-09-12 | 0 | 658.605 | ||||||||||||
| 2025-09-12 | 14:49:08 | SPY | 2025-09-12 | 0 | 658.434 | ||||||||||||
| 2025-09-12 | 14:49:08 | SPY | 2025-09-12 | 0 | 658.63 | ||||||||||||
| 2025-09-12 | 14:49:08 | SPY | 2025-09-12 | 0 | 658.645 | ||||||||||||
| 2025-09-12 | 14:49:08 | SPY | 2025-09-12 | 0 | 658.645 | ||||||||||||
| 2025-09-12 | 14:49:07 | SPY | 2025-09-12 | 0 | 658.645 | ||||||||||||
| 2025-09-12 | 14:49:07 | SPY | 2025-09-15 | 3 | 658.645 | ||||||||||||
| 2025-09-12 | 14:49:07 | SPY | 2025-09-15 | 3 | 658.645 | ||||||||||||
| 2025-09-12 | 14:48:55 | SPY | 2025-09-15 | 3 | 658.726 | ||||||||||||
| 2025-09-12 | 14:48:55 | SPY | 2025-09-15 | 3 | 658.725 | ||||||||||||
| 2025-09-12 | 14:45:43 | SPY | 2025-09-15 | 3 | 658.735 | ||||||||||||
| 2025-09-12 | 14:45:36 | SPY | 2025-12-19 | 98 | 658.725 | ||||||||||||
| 2025-09-12 | 14:44:32 | SPY | 2025-09-22 | 10 | 658.745 | ||||||||||||
| 2025-09-12 | 14:44:32 | SPY | 2025-09-22 | 10 | 658.745 | ||||||||||||
| 2025-09-12 | 14:44:09 | SPY | 2025-09-19 | 7 | 658.775 | ||||||||||||
| 2025-09-12 | 14:43:50 | SPY | 2025-12-19 | 98 | 658.805 | ||||||||||||
| 2025-09-12 | 14:43:50 | SPY | 2025-12-19 | 98 | 658.805 | ||||||||||||
| 2025-09-12 | 14:43:50 | SPY | 2025-12-19 | 98 | 658.805 | ||||||||||||
| 2025-09-12 | 14:42:49 | SPY | 2025-09-12 | 0 | 658.785 | ||||||||||||
| 2025-09-12 | 14:42:39 | SPY | 2025-09-19 | 7 | 658.765 | ||||||||||||
| 2025-09-12 | 14:42:06 | SPY | 2025-09-19 | 7 | 658.725 | ||||||||||||
| 2025-09-12 | 14:41:53 | SPY | 2025-09-19 | 7 | 658.735 | ||||||||||||
| 2025-09-12 | 14:41:26 | SPY | 2025-09-12 | 0 | 658.765 | ||||||||||||
| 2025-09-12 | 14:38:51 | SPY | 2025-09-19 | 7 | 658.775 | ||||||||||||
| 2025-09-12 | 14:38:22 | SPY | 2025-09-16 | 4 | 658.745 | ||||||||||||
| 2025-09-12 | 14:37:42 | SPY | 2025-09-30 | 18 | 658.755 | ||||||||||||
| 2025-09-12 | 14:37:19 | SPY | 2025-09-16 | 4 | 658.735 | ||||||||||||
| 2025-09-12 | 14:37:04 | SPY | 2025-09-19 | 7 | 658.755 | ||||||||||||
| 2025-09-12 | 14:36:29 | SPY | 2025-10-17 | 35 | 658.745 | ||||||||||||
| 2025-09-12 | 14:36:15 | SPY | 2025-12-19 | 98 | 658.725 | ||||||||||||
| 2025-09-12 | 14:36:09 | SPY | 2025-09-26 | 14 | 658.705 | ||||||||||||
| 2025-09-12 | 14:35:51 | SPY | 2025-09-26 | 14 | 658.695 | ||||||||||||
| 2025-09-12 | 14:35:45 | SPY | 2025-09-26 | 14 | 658.685 | ||||||||||||
| 2025-09-12 | 14:35:45 | SPY | 2025-09-19 | 7 | 658.685 | ||||||||||||
| 2025-09-12 | 14:35:17 | SPY | 2025-09-12 | 0 | 658.694 | ||||||||||||
| 2025-09-12 | 14:35:11 | SPY | 2025-09-15 | 3 | 658.695 | ||||||||||||
| 2025-09-12 | 14:35:03 | SPY | 2025-09-12 | 0 | 658.735 | ||||||||||||
| 2025-09-12 | 14:34:03 | SPY | 2025-09-15 | 3 | 658.715 | ||||||||||||
| 2025-09-12 | 14:33:44 | SPY | 2025-09-26 | 14 | 658.716 | ||||||||||||
| 2025-09-12 | 14:33:26 | SPY | 2025-09-12 | 0 | 658.835 | ||||||||||||
| 2025-09-12 | 14:33:25 | SPY | 2025-09-12 | 0 | 658.855 | ||||||||||||
| 2025-09-12 | 14:33:24 | SPY | 2025-09-15 | 3 | 658.855 | ||||||||||||
| 2025-09-12 | 14:33:22 | SPY | 2025-09-12 | 0 | 658.805 | ||||||||||||
| 2025-09-12 | 14:33:22 | SPY | 2025-09-12 | 0 | 658.805 | ||||||||||||
| 2025-09-12 | 14:33:18 | SPY | 2025-09-12 | 0 | 658.705 | ||||||||||||
| 2025-09-12 | 14:33:18 | SPY | 2025-09-12 | 0 | 658.705 | ||||||||||||
| 2025-09-12 | 14:33:17 | SPY | 2025-09-15 | 3 | 658.665 | ||||||||||||
| 2025-09-12 | 14:33:16 | SPY | 2025-09-12 | 0 | 658.615 | ||||||||||||
| 2025-09-12 | 14:33:16 | SPY | 2025-09-12 | 0 | 658.615 | ||||||||||||
| 2025-09-12 | 14:33:16 | SPY | 2025-09-12 | 0 | 658.614 | ||||||||||||
| 2025-09-12 | 14:32:52 | SPY | 2025-09-12 | 0 | 658.595 | ||||||||||||
| 2025-09-12 | 14:32:52 | SPY | 2025-09-12 | 0 | 658.595 | ||||||||||||
| 2025-09-12 | 14:32:22 | SPY | 2025-09-12 | 0 | 658.565 | ||||||||||||
| 2025-09-12 | 14:30:54 | SPY | 2025-12-19 | 98 | 658.535 | ||||||||||||
| 2025-09-12 | 14:28:52 | SPY | 2025-09-30 | 18 | 658.535 | ||||||||||||
| 2025-09-12 | 14:27:53 | SPY | 2025-09-19 | 7 | 658.535 | ||||||||||||
| 2025-09-12 | 14:27:31 | SPY | 2025-09-30 | 18 | 658.526 | ||||||||||||
| 2025-09-12 | 14:27:25 | SPY | 2025-09-12 | 0 | 658.555 | ||||||||||||
| 2025-09-12 | 14:26:59 | SPY | 2025-09-12 | 0 | 658.535 | ||||||||||||
| 2025-09-12 | 14:26:37 | SPY | 2025-09-12 | 0 | 658.535 | ||||||||||||
| 2025-09-12 | 14:26:08 | SPY | 2025-09-19 | 7 | 658.505 | ||||||||||||
| 2025-09-12 | 14:26:05 | SPY | 2025-09-12 | 0 | 658.505 | ||||||||||||
| 2025-09-12 | 14:25:24 | SPY | 2025-09-12 | 0 | 658.465 | ||||||||||||
| 2025-09-12 | 14:21:27 | SPY | 2025-09-15 | 3 | 658.415 | ||||||||||||
| 2025-09-12 | 14:21:04 | SPY | 2025-09-12 | 0 | 658.445 | ||||||||||||
| 2025-09-12 | 14:17:56 | SPY | 2025-09-19 | 7 | 658.325 | ||||||||||||
| 2025-09-12 | 14:17:53 | SPY | 2025-09-26 | 14 | 658.305 | ||||||||||||
| 2025-09-12 | 14:17:41 | SPY | 2025-09-12 | 0 | 658.295 | ||||||||||||
| 2025-09-12 | 14:15:02 | SPY | 2025-09-15 | 3 | 658.425 | ||||||||||||
| 2025-09-12 | 14:14:47 | SPY | 2025-09-12 | 0 | 658.435 | ||||||||||||
| 2025-09-12 | 14:14:40 | SPY | 2025-09-15 | 3 | 658.435 | ||||||||||||
| 2025-09-12 | 14:14:40 | SPY | 2025-09-15 | 3 | 658.435 | ||||||||||||
| 2025-09-12 | 14:13:04 | SPY | 2025-09-19 | 7 | 658.356 | ||||||||||||
| 2025-09-12 | 14:12:09 | SPY | 2025-09-19 | 7 | 658.33 | ||||||||||||
| 2025-09-12 | 14:11:10 | SPY | 2025-09-12 | 0 | 658.365 | ||||||||||||
| 2025-09-12 | 14:11:07 | SPY | 2025-09-23 | 11 | 658.355 | ||||||||||||
| 2025-09-12 | 14:10:32 | SPY | 2025-09-12 | 0 | 658.365 | ||||||||||||
| 2025-09-12 | 14:10:00 | SPY | 2025-09-12 | 0 | 658.405 | ||||||||||||
| 2025-09-12 | 14:09:42 | SPY | 2025-09-16 | 4 | 658.405 | ||||||||||||
| 2025-09-12 | 14:09:23 | SPY | 2025-09-16 | 4 | 658.425 | ||||||||||||
| 2025-09-12 | 14:09:23 | SPY | 2025-09-16 | 4 | 658.425 | ||||||||||||
| 2025-09-12 | 14:08:17 | SPY | 2025-09-15 | 3 | 658.385 | ||||||||||||
| 2025-09-12 | 14:08:17 | SPY | 2025-09-15 | 3 | 658.385 | ||||||||||||
| 2025-09-12 | 14:07:53 | SPY | 2025-09-15 | 3 | 658.376 | ||||||||||||
| 2025-09-12 | 14:07:38 | SPY | 2025-09-17 | 5 | 658.405 | ||||||||||||
| 2025-09-12 | 14:07:38 | SPY | 2025-09-17 | 5 | 658.405 | ||||||||||||
| 2025-09-12 | 14:07:27 | SPY | 2025-09-12 | 0 | 658.395 | ||||||||||||
| 2025-09-12 | 14:06:58 | SPY | 2025-09-15 | 3 | 658.425 | ||||||||||||
| 2025-09-12 | 14:06:58 | SPY | 2025-09-15 | 3 | 658.425 | ||||||||||||
| 2025-09-12 | 14:05:13 | SPY | 2025-09-12 | 0 | 658.32 | ||||||||||||
| 2025-09-12 | 14:05:14 | SPY | 2025-09-12 | 0 | 658.335 | ||||||||||||
| 2025-09-12 | 14:03:23 | SPY | 2025-09-15 | 3 | 658.265 | ||||||||||||
| 2025-09-12 | 14:02:05 | SPY | 2025-11-21 | 70 | 658.345 | ||||||||||||
| 2025-09-12 | 14:01:58 | SPY | 2025-09-16 | 4 | 658.335 | ||||||||||||
| 2025-09-12 | 14:01:58 | SPY | 2025-09-16 | 4 | 658.335 | ||||||||||||
| 2025-09-12 | 14:01:46 | SPY | 2025-09-12 | 0 | 658.305 | ||||||||||||
| 2025-09-12 | 14:01:47 | SPY | 2025-09-12 | 0 | 658.335 | ||||||||||||
| 2025-09-12 | 14:01:47 | SPY | 2025-09-12 | 0 | 658.315 | ||||||||||||
| 2025-09-12 | 14:01:39 | SPY | 2025-09-12 | 0 | 658.285 | ||||||||||||
| 2025-09-12 | 14:01:41 | SPY | 2025-09-12 | 0 | 658.305 | ||||||||||||
| 2025-09-12 | 14:01:09 | SPY | 2025-09-26 | 14 | 658.285 | ||||||||||||
| 2025-09-12 | 14:01:02 | SPY | 2025-10-17 | 35 | 658.305 | ||||||||||||
| 2025-09-12 | 14:00:42 | SPY | 2025-09-19 | 7 | 658.325 | ||||||||||||
| 2025-09-12 | 14:00:42 | SPY | 2025-09-19 | 7 | 658.325 | ||||||||||||
| 2025-09-12 | 14:00:42 | SPY | 2025-09-19 | 7 | 658.325 | ||||||||||||
| 2025-09-12 | 14:00:42 | SPY | 2025-09-19 | 7 | 658.325 | ||||||||||||
| 2025-09-12 | 14:00:37 | SPY | 2025-09-18 | 6 | 658.325 | ||||||||||||
| 2025-09-12 | 14:00:34 | SPY | 2025-09-15 | 3 | 658.295 | ||||||||||||
| 2025-09-12 | 14:00:30 | SPY | 2025-09-15 | 3 | 658.315 | ||||||||||||
| 2025-09-12 | 14:00:30 | SPY | 2025-10-31 | 49 | 658.315 | ||||||||||||
| 2025-09-12 | 14:00:27 | SPY | 2025-09-19 | 7 | 658.315 | ||||||||||||
| 2025-09-12 | 14:00:27 | SPY | 2025-09-19 | 7 | 658.315 | ||||||||||||
| 2025-09-12 | 14:00:08 | SPY | 2025-09-19 | 7 | 658.345 | ||||||||||||
| 2025-09-12 | 13:59:16 | SPY | 2025-09-12 | 0 | 658.405 | ||||||||||||
| 2025-09-12 | 13:58:50 | SPY | 2025-09-15 | 3 | 658.445 | ||||||||||||
| 2025-09-12 | 13:58:37 | SPY | 2025-09-12 | 0 | 658.445 | ||||||||||||
| 2025-09-12 | 13:58:37 | SPY | 2025-09-12 | 0 | 658.445 | ||||||||||||
| 2025-09-12 | 13:57:53 | SPY | 2025-09-12 | 0 | 658.365 | ||||||||||||
| 2025-09-12 | 13:57:53 | SPY | 2025-09-12 | 0 | 658.375 | ||||||||||||
| 2025-09-12 | 13:57:31 | SPY | 2025-09-19 | 7 | 658.345 | ||||||||||||
| 2025-09-12 | 13:57:22 | SPY | 2025-09-19 | 7 | 658.335 | ||||||||||||
| 2025-09-12 | 13:57:01 | SPY | 2025-09-15 | 3 | 658.355 | ||||||||||||
| 2025-09-12 | 13:56:41 | SPY | 2025-09-18 | 6 | 658.365 | ||||||||||||
| 2025-09-12 | 13:56:41 | SPY | 2025-09-18 | 6 | 658.365 | ||||||||||||
| 2025-09-12 | 13:54:51 | SPY | 2025-09-19 | 7 | 658.295 | ||||||||||||
| 2025-09-12 | 13:54:51 | SPY | 2025-09-22 | 10 | 658.295 | ||||||||||||
| 2025-09-12 | 13:54:51 | SPY | 2025-09-19 | 7 | 658.295 | ||||||||||||
| 2025-09-12 | 13:54:14 | SPY | 2025-09-12 | 0 | 658.375 | ||||||||||||
| 2025-09-12 | 13:53:13 | SPY | 2026-03-20 | 189 | 658.345 | ||||||||||||
| 2025-09-12 | 13:51:47 | SPY | 2025-11-21 | 70 | 658.315 | ||||||||||||
| 2025-09-12 | 13:50:13 | SPY | 2025-09-12 | 0 | 658.345 | ||||||||||||
| 2025-09-12 | 13:50:01 | SPY | 2025-09-12 | 0 | 658.305 | ||||||||||||
| 2025-09-12 | 13:48:17 | SPY | 2025-09-22 | 10 | 658.325 | ||||||||||||
| 2025-09-12 | 13:47:55 | SPY | 2025-09-12 | 0 | 658.315 | ||||||||||||
| 2025-09-12 | 13:44:57 | SPY | 2025-09-12 | 0 | 658.135 | ||||||||||||
| 2025-09-12 | 13:44:57 | SPY | 2025-09-12 | 0 | 658.126 | ||||||||||||
| 2025-09-12 | 13:43:44 | SPY | 2025-09-19 | 7 | 658.155 | ||||||||||||
| 2025-09-12 | 13:43:44 | SPY | 2025-09-19 | 7 | 658.155 | ||||||||||||
| 2025-09-12 | 13:40:10 | SPY | 2025-09-12 | 0 | 658.115 | ||||||||||||
| 2025-09-12 | 13:38:41 | SPY | 2025-09-12 | 0 | 657.965 | ||||||||||||
| 2025-09-12 | 13:38:10 | SPY | 2025-09-15 | 3 | 658.045 | ||||||||||||
| 2025-09-12 | 13:37:38 | SPY | 2025-09-15 | 3 | 658.105 | ||||||||||||
| 2025-09-12 | 13:35:42 | SPY | 2025-09-15 | 3 | 657.975 | ||||||||||||
| 2025-09-12 | 13:35:36 | SPY | 2025-09-15 | 3 | 657.935 | ||||||||||||
| 2025-09-12 | 13:35:31 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 13:34:09 | SPY | 2025-09-15 | 3 | 658.07 | ||||||||||||
| 2025-09-12 | 13:34:09 | SPY | 2025-09-15 | 3 | 658.07 | ||||||||||||
| 2025-09-12 | 13:34:05 | SPY | 2025-09-19 | 7 | 658.055 | ||||||||||||
| 2025-09-12 | 13:33:51 | SPY | 2025-10-17 | 35 | 658.045 | ||||||||||||
| 2025-09-12 | 13:31:50 | SPY | 2025-09-19 | 7 | 658.165 | ||||||||||||
| 2025-09-12 | 13:31:10 | SPY | 2025-09-12 | 0 | 658.174 | ||||||||||||
| 2025-09-12 | 13:29:14 | SPY | 2025-09-12 | 0 | 658.125 | ||||||||||||
| 2025-09-12 | 13:24:27 | SPY | 2025-09-12 | 0 | 658.215 | ||||||||||||
| 2025-09-12 | 13:24:05 | SPY | 2025-09-12 | 0 | 658.185 | ||||||||||||
| 2025-09-12 | 13:23:53 | SPY | 2025-09-15 | 3 | 658.155 | ||||||||||||
| 2025-09-12 | 13:22:41 | SPY | 2025-12-19 | 98 | 658.174 | ||||||||||||
| 2025-09-12 | 13:22:24 | SPY | 2025-09-15 | 3 | 658.155 | ||||||||||||
| 2025-09-12 | 13:19:38 | SPY | 2025-09-15 | 3 | 658.115 | ||||||||||||
| 2025-09-12 | 13:17:04 | SPY | 2025-09-12 | 0 | 658.085 | ||||||||||||
| 2025-09-12 | 13:16:33 | SPY | 2025-09-12 | 0 | 658.145 | ||||||||||||
| 2025-09-12 | 13:15:53 | SPY | 2025-09-15 | 3 | 658.155 | ||||||||||||
| 2025-09-12 | 13:15:53 | SPY | 2025-09-15 | 3 | 658.155 | ||||||||||||
| 2025-09-12 | 13:14:24 | SPY | 2025-09-12 | 0 | 658.045 | ||||||||||||
| 2025-09-12 | 13:14:16 | SPY | 2025-09-15 | 3 | 658.065 | ||||||||||||
| 2025-09-12 | 13:13:09 | SPY | 2025-09-15 | 3 | 657.985 | ||||||||||||
| 2025-09-12 | 13:13:09 | SPY | 2025-09-15 | 3 | 657.985 | ||||||||||||
| 2025-09-12 | 13:12:47 | SPY | 2025-09-15 | 3 | 657.955 | ||||||||||||
| 2025-09-12 | 13:12:48 | SPY | 2025-09-15 | 3 | 657.955 | ||||||||||||
| 2025-09-12 | 13:12:32 | SPY | 2025-09-15 | 3 | 657.934 | ||||||||||||
| 2025-09-12 | 13:11:58 | SPY | 2025-09-30 | 18 | 657.985 | ||||||||||||
| 2025-09-12 | 13:11:30 | SPY | 2025-09-30 | 18 | 657.995 | ||||||||||||
| 2025-09-12 | 13:10:23 | SPY | 2025-09-15 | 3 | 657.925 | ||||||||||||
| 2025-09-12 | 13:10:12 | SPY | 2025-09-12 | 0 | 657.865 | ||||||||||||
| 2025-09-12 | 13:08:26 | SPY | 2025-09-12 | 0 | 657.905 | ||||||||||||
| 2025-09-12 | 13:07:35 | SPY | 2025-09-12 | 0 | 657.845 | ||||||||||||
| 2025-09-12 | 13:07:35 | SPY | 2025-09-12 | 0 | 657.84 | ||||||||||||
| 2025-09-12 | 13:07:30 | SPY | 2025-09-16 | 4 | 657.855 | ||||||||||||
| 2025-09-12 | 13:04:24 | SPY | 2025-09-12 | 0 | 657.825 | ||||||||||||
| 2025-09-12 | 13:04:22 | SPY | 2025-09-12 | 0 | 657.835 | ||||||||||||
| 2025-09-12 | 13:03:43 | SPY | 2025-09-12 | 0 | 657.875 | ||||||||||||
| 2025-09-12 | 13:02:59 | SPY | 2025-09-12 | 0 | 657.915 | ||||||||||||
| 2025-09-12 | 13:00:41 | SPY | 2025-10-17 | 35 | 658.005 | ||||||||||||
| 2025-09-12 | 12:59:59 | SPY | 2025-09-26 | 14 | 658.065 | ||||||||||||
| 2025-09-12 | 12:58:46 | SPY | 2025-09-12 | 0 | 658.115 | ||||||||||||
| 2025-09-12 | 12:57:44 | SPY | 2025-09-12 | 0 | 658.115 | ||||||||||||
| 2025-09-12 | 12:57:27 | SPY | 2025-09-12 | 0 | 658.105 | ||||||||||||
| 2025-09-12 | 12:55:22 | SPY | 2025-09-19 | 7 | 658.025 | ||||||||||||
| 2025-09-12 | 12:54:55 | SPY | 2025-09-19 | 7 | 658.045 | ||||||||||||
| 2025-09-12 | 12:54:21 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 12:51:46 | SPY | 2025-09-15 | 3 | 658.04 | ||||||||||||
| 2025-09-12 | 12:51:46 | SPY | 2025-09-15 | 3 | 658.045 | ||||||||||||
| 2025-09-12 | 12:49:56 | SPY | 2025-09-12 | 0 | 657.995 | ||||||||||||
| 2025-09-12 | 12:47:54 | SPY | 2025-09-12 | 0 | 657.935 | ||||||||||||
| 2025-09-12 | 12:47:23 | SPY | 2025-09-16 | 4 | 657.945 | ||||||||||||
| 2025-09-12 | 12:46:37 | SPY | 2025-09-19 | 7 | 657.845 | ||||||||||||
| 2025-09-12 | 12:46:27 | SPY | 2025-09-12 | 0 | 657.855 | ||||||||||||
| 2025-09-12 | 12:46:14 | SPY | 2025-09-19 | 7 | 657.835 | ||||||||||||
| 2025-09-12 | 12:45:15 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:45:10 | SPY | 2025-09-12 | 0 | 657.875 | ||||||||||||
| 2025-09-12 | 12:44:35 | SPY | 2025-09-15 | 3 | 657.765 | ||||||||||||
| 2025-09-12 | 12:42:36 | SPY | 2025-11-21 | 70 | 657.685 | ||||||||||||
| 2025-09-12 | 12:41:32 | SPY | 2025-09-15 | 3 | 657.696 | ||||||||||||
| 2025-09-12 | 12:41:16 | SPY | 2025-11-21 | 70 | 657.725 | ||||||||||||
| 2025-09-12 | 12:41:10 | SPY | 2025-09-15 | 3 | 657.735 | ||||||||||||
| 2025-09-12 | 12:39:58 | SPY | 2025-09-22 | 10 | 657.775 | ||||||||||||
| 2025-09-12 | 12:39:19 | SPY | 2025-11-21 | 70 | 657.825 | ||||||||||||
| 2025-09-12 | 12:39:16 | SPY | 2025-11-21 | 70 | 657.835 | ||||||||||||
| 2025-09-12 | 12:39:16 | SPY | 2025-11-21 | 70 | 657.835 | ||||||||||||
| 2025-09-12 | 12:39:16 | SPY | 2025-11-21 | 70 | 657.835 | ||||||||||||
| 2025-09-12 | 12:38:54 | SPY | 2025-12-19 | 98 | 657.825 | ||||||||||||
| 2025-09-12 | 12:35:45 | SPY | 2025-09-12 | 0 | 657.935 | ||||||||||||
| 2025-09-12 | 12:33:58 | SPY | 2025-09-16 | 4 | 658.086 | ||||||||||||
| 2025-09-12 | 12:32:53 | SPY | 2025-09-12 | 0 | 658.095 | ||||||||||||
| 2025-09-12 | 12:32:54 | SPY | 2025-09-12 | 0 | 658.114 | ||||||||||||
| 2025-09-12 | 12:32:20 | SPY | 2025-09-12 | 0 | 658.094 | ||||||||||||
| 2025-09-12 | 12:32:20 | SPY | 2025-09-12 | 0 | 658.095 | ||||||||||||
| 2025-09-12 | 12:31:13 | SPY | 2025-09-19 | 7 | 658.045 | ||||||||||||
| 2025-09-12 | 12:30:58 | SPY | 2025-09-26 | 14 | 658.045 | ||||||||||||
| 2025-09-12 | 12:30:25 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 12:30:14 | SPY | 2025-09-30 | 18 | 658.035 | ||||||||||||
| 2025-09-12 | 12:29:40 | SPY | 2025-09-12 | 0 | 658.015 | ||||||||||||
| 2025-09-12 | 12:27:30 | SPY | 2025-09-30 | 18 | 657.965 | ||||||||||||
| 2025-09-12 | 12:27:30 | SPY | 2025-09-30 | 18 | 657.965 | ||||||||||||
| 2025-09-12 | 12:27:30 | SPY | 2025-09-30 | 18 | 657.965 | ||||||||||||
| 2025-09-12 | 12:27:07 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:26:08 | SPY | 2025-10-17 | 35 | 657.965 | ||||||||||||
| 2025-09-12 | 12:26:07 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:25:56 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:25:55 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:25:56 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:25:52 | SPY | 2025-09-19 | 7 | 657.945 | ||||||||||||
| 2025-09-12 | 12:25:53 | SPY | 2025-09-19 | 7 | 657.945 | ||||||||||||
| 2025-09-12 | 12:23:41 | SPY | 2025-10-17 | 35 | 657.855 | ||||||||||||
| 2025-09-12 | 12:23:30 | SPY | 2025-09-15 | 3 | 657.865 | ||||||||||||
| 2025-09-12 | 12:23:06 | SPY | 2025-09-15 | 3 | 657.865 | ||||||||||||
| 2025-09-12 | 12:21:55 | SPY | 2025-09-19 | 7 | 657.775 | ||||||||||||
| 2025-09-12 | 12:21:39 | SPY | 2025-09-12 | 0 | 657.745 | ||||||||||||
| 2025-09-12 | 12:21:22 | SPY | 2025-09-12 | 0 | 657.755 | ||||||||||||
| 2025-09-12 | 12:21:22 | SPY | 2025-09-12 | 0 | 657.755 | ||||||||||||
| 2025-09-12 | 12:21:05 | SPY | 2025-09-19 | 7 | 657.795 | ||||||||||||
| 2025-09-12 | 12:21:05 | SPY | 2025-09-19 | 7 | 657.795 | ||||||||||||
| 2025-09-12 | 12:20:55 | SPY | 2025-09-19 | 7 | 657.825 | ||||||||||||
| 2025-09-12 | 12:18:56 | SPY | 2025-09-12 | 0 | 657.92 | ||||||||||||
| 2025-09-12 | 12:18:30 | SPY | 2025-09-12 | 0 | 657.865 | ||||||||||||
| 2025-09-12 | 12:17:53 | SPY | 2026-03-20 | 189 | 657.925 | ||||||||||||
| 2025-09-12 | 12:17:53 | SPY | 2026-03-20 | 189 | 657.925 | ||||||||||||
| 2025-09-12 | 12:17:08 | SPY | 2025-09-12 | 0 | 657.955 | ||||||||||||
| 2025-09-12 | 12:17:08 | SPY | 2025-09-12 | 0 | 657.955 | ||||||||||||
| 2025-09-12 | 12:17:01 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 12:16:39 | SPY | 2025-09-12 | 0 | 657.895 | ||||||||||||
| 2025-09-12 | 12:16:39 | SPY | 2025-09-12 | 0 | 657.895 | ||||||||||||
| 2025-09-12 | 12:16:11 | SPY | 2025-09-12 | 0 | 657.885 | ||||||||||||
| 2025-09-12 | 12:15:23 | SPY | 2025-09-19 | 7 | 657.795 | ||||||||||||
| 2025-09-12 | 12:14:28 | SPY | 2025-09-19 | 7 | 657.705 | ||||||||||||
| 2025-09-12 | 12:14:09 | SPY | 2025-09-16 | 4 | 657.696 | ||||||||||||
| 2025-09-12 | 12:13:42 | SPY | 2025-10-17 | 35 | 657.756 | ||||||||||||
| 2025-09-12 | 12:13:42 | SPY | 2025-10-17 | 35 | 657.756 | ||||||||||||
| 2025-09-12 | 12:12:16 | SPY | 2025-09-12 | 0 | 657.765 | ||||||||||||
| 2025-09-12 | 12:11:11 | SPY | 2025-09-12 | 0 | 657.815 | ||||||||||||
| 2025-09-12 | 12:11:06 | SPY | 2025-09-15 | 3 | 657.785 | ||||||||||||
| 2025-09-12 | 12:10:46 | SPY | 2025-09-12 | 0 | 657.765 | ||||||||||||
| 2025-09-12 | 12:10:41 | SPY | 2025-10-17 | 35 | 657.755 | ||||||||||||
| 2025-09-12 | 12:09:48 | SPY | 2025-10-03 | 21 | 657.645 | ||||||||||||
| 2025-09-12 | 12:09:37 | SPY | 2025-10-03 | 21 | 657.625 | ||||||||||||
| 2025-09-12 | 12:09:27 | SPY | 2025-10-03 | 21 | 657.575 | ||||||||||||
| 2025-09-12 | 12:09:16 | SPY | 2025-10-03 | 21 | 657.585 | ||||||||||||
| 2025-09-12 | 12:08:47 | SPY | 2025-10-03 | 21 | 657.584 | ||||||||||||
| 2025-09-12 | 12:08:41 | SPY | 2025-09-15 | 3 | 657.535 | ||||||||||||
| 2025-09-12 | 12:08:22 | SPY | 2025-10-03 | 21 | 657.565 | ||||||||||||
| 2025-09-12 | 12:08:07 | SPY | 2025-09-12 | 0 | 657.605 | ||||||||||||
| 2025-09-12 | 12:07:42 | SPY | 2025-09-15 | 3 | 657.515 | ||||||||||||
| 2025-09-12 | 12:07:34 | SPY | 2025-09-12 | 0 | 657.495 | ||||||||||||
| 2025-09-12 | 12:07:27 | SPY | 2025-10-03 | 21 | 657.435 | ||||||||||||
| 2025-09-12 | 12:07:19 | SPY | 2025-10-03 | 21 | 657.435 | ||||||||||||
| 2025-09-12 | 12:07:06 | SPY | 2025-10-03 | 21 | 657.395 | ||||||||||||
| 2025-09-12 | 12:07:06 | SPY | 2025-10-03 | 21 | 657.395 | ||||||||||||
| 2025-09-12 | 12:06:47 | SPY | 2025-09-12 | 0 | 657.425 | ||||||||||||
| 2025-09-12 | 12:06:47 | SPY | 2025-09-12 | 0 | 657.425 | ||||||||||||
| 2025-09-12 | 12:06:18 | SPY | 2025-09-12 | 0 | 657.315 | ||||||||||||
| 2025-09-12 | 12:05:51 | SPY | 2025-09-12 | 0 | 657.355 | ||||||||||||
| 2025-09-12 | 12:05:47 | SPY | 2025-09-12 | 0 | 657.38 | ||||||||||||
| 2025-09-12 | 12:04:49 | SPY | 2025-09-19 | 7 | 657.545 | ||||||||||||
| 2025-09-12 | 12:03:48 | SPY | 2025-10-17 | 35 | 657.455 | ||||||||||||
| 2025-09-12 | 12:03:42 | SPY | 2025-10-17 | 35 | 657.445 | ||||||||||||
| 2025-09-12 | 12:02:33 | SPY | 2025-09-15 | 3 | 657.415 | ||||||||||||
| 2025-09-12 | 12:00:20 | SPY | 2025-09-19 | 7 | 657.625 | ||||||||||||
| 2025-09-12 | 12:00:20 | SPY | 2025-09-19 | 7 | 657.625 | ||||||||||||
| 2025-09-12 | 12:00:04 | SPY | 2025-09-12 | 0 | 657.585 | ||||||||||||
| 2025-09-12 | 12:00:05 | SPY | 2025-09-12 | 0 | 657.585 | ||||||||||||
| 2025-09-12 | 11:58:51 | SPY | 2025-09-12 | 0 | 657.635 | ||||||||||||
| 2025-09-12 | 11:58:51 | SPY | 2025-09-12 | 0 | 657.625 | ||||||||||||
| 2025-09-12 | 11:57:40 | SPY | 2025-09-12 | 0 | 657.665 | ||||||||||||
| 2025-09-12 | 11:57:41 | SPY | 2025-09-12 | 0 | 657.665 | ||||||||||||
| 2025-09-12 | 11:56:12 | SPY | 2025-09-12 | 0 | 657.595 | ||||||||||||
| 2025-09-12 | 11:55:46 | SPY | 2027-01-15 | 490 | 657.565 | ||||||||||||
| 2025-09-12 | 11:55:23 | SPY | 2027-01-15 | 490 | 657.535 | ||||||||||||
| 2025-09-12 | 11:55:24 | SPY | 2025-09-12 | 0 | 657.545 | ||||||||||||
| 2025-09-12 | 11:53:50 | SPY | 2025-09-12 | 0 | 657.465 | ||||||||||||
| 2025-09-12 | 11:53:50 | SPY | 2025-09-12 | 0 | 657.465 | ||||||||||||
| 2025-09-12 | 11:51:00 | SPY | 2025-09-26 | 14 | 657.415 | ||||||||||||
| 2025-09-12 | 11:50:51 | SPY | 2025-09-26 | 14 | 657.435 | ||||||||||||
| 2025-09-12 | 11:50:51 | SPY | 2025-09-26 | 14 | 657.445 | ||||||||||||
| 2025-09-12 | 11:50:30 | SPY | 2025-10-03 | 21 | 657.445 | ||||||||||||
| 2025-09-12 | 11:50:30 | SPY | 2025-10-03 | 21 | 657.445 | ||||||||||||
| 2025-09-12 | 11:50:02 | SPY | 2025-09-12 | 0 | 657.385 | ||||||||||||
| 2025-09-12 | 11:49:11 | SPY | 2025-09-12 | 0 | 657.315 | ||||||||||||
| 2025-09-12 | 11:48:57 | SPY | 2025-09-12 | 0 | 657.24 | ||||||||||||
| 2025-09-12 | 11:48:49 | SPY | 2025-09-19 | 7 | 657.245 | ||||||||||||
| 2025-09-12 | 11:48:34 | SPY | 2025-09-19 | 7 | 657.245 | ||||||||||||
| 2025-09-12 | 11:48:30 | SPY | 2025-09-12 | 0 | 657.235 | ||||||||||||
| 2025-09-12 | 11:48:31 | SPY | 2025-09-12 | 0 | 657.245 | ||||||||||||
| 2025-09-12 | 11:48:31 | SPY | 2025-09-12 | 0 | 657.24 | ||||||||||||
| 2025-09-12 | 11:48:25 | SPY | 2025-09-15 | 3 | 657.275 | ||||||||||||
| 2025-09-12 | 11:48:24 | SPY | 2025-09-12 | 0 | 657.305 | ||||||||||||
| 2025-09-12 | 11:48:24 | SPY | 2025-09-12 | 0 | 657.315 | ||||||||||||
| 2025-09-12 | 11:48:25 | SPY | 2025-09-15 | 3 | 657.275 | ||||||||||||
| 2025-09-12 | 11:47:54 | SPY | 2025-09-12 | 0 | 657.375 | ||||||||||||
| 2025-09-12 | 11:47:55 | SPY | 2025-09-12 | 0 | 657.375 | ||||||||||||
| 2025-09-12 | 11:47:49 | SPY | 2025-09-12 | 0 | 657.365 | ||||||||||||
| 2025-09-12 | 11:47:41 | SPY | 2025-12-19 | 98 | 657.335 | ||||||||||||
| 2025-09-12 | 11:47:05 | SPY | 2025-09-19 | 7 | 657.33 | ||||||||||||
| 2025-09-12 | 11:46:55 | SPY | 2025-09-12 | 0 | 657.365 | ||||||||||||
| 2025-09-12 | 11:46:41 | SPY | 2025-09-12 | 0 | 657.385 | ||||||||||||
| 2025-09-12 | 11:46:40 | SPY | 2025-09-15 | 3 | 657.385 | ||||||||||||
| 2025-09-12 | 11:46:20 | SPY | 2026-01-16 | 126 | 657.455 | ||||||||||||
| 2025-09-12 | 11:46:14 | SPY | 2025-09-15 | 3 | 657.455 | ||||||||||||
| 2025-09-12 | 11:46:02 | SPY | 2025-09-16 | 4 | 657.495 | ||||||||||||
| 2025-09-12 | 11:45:55 | SPY | 2027-01-15 | 490 | 657.555 | ||||||||||||
| 2025-09-12 | 11:45:39 | SPY | 2025-12-19 | 98 | 657.565 | ||||||||||||
| 2025-09-12 | 11:45:18 | SPY | 2025-09-15 | 3 | 657.595 | ||||||||||||
| 2025-09-12 | 11:45:17 | SPY | 2025-09-12 | 0 | 657.565 | ||||||||||||
| 2025-09-12 | 11:45:18 | SPY | 2025-09-15 | 3 | 657.595 | ||||||||||||
| 2025-09-12 | 11:45:14 | SPY | 2025-12-19 | 98 | 657.525 | ||||||||||||
| 2025-09-12 | 11:45:14 | SPY | 2025-12-19 | 98 | 657.525 | ||||||||||||
| 2025-09-12 | 11:45:05 | SPY | 2025-10-17 | 35 | 657.535 | ||||||||||||
| 2025-09-12 | 11:44:13 | SPY | 2025-12-19 | 98 | 657.505 | ||||||||||||
| 2025-09-12 | 11:44:05 | SPY | 2025-12-19 | 98 | 657.525 | ||||||||||||
| 2025-09-12 | 11:43:17 | SPY | 2025-09-12 | 0 | 657.545 | ||||||||||||
| 2025-09-12 | 11:43:13 | SPY | 2025-09-12 | 0 | 657.515 | ||||||||||||
| 2025-09-12 | 11:42:37 | SPY | 2025-10-17 | 35 | 657.415 | ||||||||||||
| 2025-09-12 | 11:42:33 | SPY | 2025-10-17 | 35 | 657.44 | ||||||||||||
| 2025-09-12 | 11:42:21 | SPY | 2025-09-12 | 0 | 657.355 | ||||||||||||
| 2025-09-12 | 11:41:49 | SPY | 2025-10-17 | 35 | 657.415 | ||||||||||||
| 2025-09-12 | 11:41:25 | SPY | 2025-09-16 | 4 | 657.385 | ||||||||||||
| 2025-09-12 | 11:41:15 | SPY | 2025-09-12 | 0 | 657.395 | ||||||||||||
| 2025-09-12 | 11:41:06 | SPY | 2026-01-16 | 126 | 657.435 | ||||||||||||
| 2025-09-12 | 11:41:04 | SPY | 2025-09-19 | 7 | 657.455 | ||||||||||||
| 2025-09-12 | 11:41:02 | SPY | 2025-09-12 | 0 | 657.455 | ||||||||||||
| 2025-09-12 | 11:41:02 | SPY | 2025-10-17 | 35 | 657.465 | ||||||||||||
| 2025-09-12 | 11:40:33 | SPY | 2025-09-19 | 7 | 657.515 | ||||||||||||
| 2025-09-12 | 11:40:06 | SPY | 2025-09-16 | 4 | 657.495 | ||||||||||||
| 2025-09-12 | 11:40:06 | SPY | 2026-01-16 | 126 | 657.495 | ||||||||||||
| 2025-09-12 | 11:40:06 | SPY | 2026-01-16 | 126 | 657.495 | ||||||||||||
| 2025-09-12 | 11:39:32 | SPY | 2025-09-16 | 4 | 657.485 | ||||||||||||
| 2025-09-12 | 11:39:29 | SPY | 2025-09-15 | 3 | 657.535 | ||||||||||||
| 2025-09-12 | 11:39:06 | SPY | 2026-09-18 | 371 | 657.485 | ||||||||||||
| 2025-09-12 | 11:39:06 | SPY | 2026-09-18 | 371 | 657.485 | ||||||||||||
| 2025-09-12 | 11:38:58 | SPY | 2026-09-18 | 371 | 657.455 | ||||||||||||
| 2025-09-12 | 11:38:40 | SPY | 2026-09-18 | 371 | 657.495 | ||||||||||||
| 2025-09-12 | 11:38:12 | SPY | 2025-10-31 | 49 | 657.545 | ||||||||||||
| 2025-09-12 | 11:38:09 | SPY | 2025-10-31 | 49 | 657.525 | ||||||||||||
| 2025-09-12 | 11:38:10 | SPY | 2026-09-18 | 371 | 657.545 | ||||||||||||
| 2025-09-12 | 11:38:05 | SPY | 2025-10-31 | 49 | 657.515 | ||||||||||||
| 2025-09-12 | 11:38:01 | SPY | 2025-10-31 | 49 | 657.505 | ||||||||||||
| 2025-09-12 | 11:38:00 | SPY | 2026-09-18 | 371 | 657.515 | ||||||||||||
| 2025-09-12 | 11:37:43 | SPY | 2026-09-18 | 371 | 657.525 | ||||||||||||
| 2025-09-12 | 11:37:38 | SPY | 2026-09-18 | 371 | 657.535 | ||||||||||||
| 2025-09-12 | 11:37:33 | SPY | 2026-09-18 | 371 | 657.545 | ||||||||||||
| 2025-09-12 | 11:37:28 | SPY | 2025-09-18 | 6 | 657.505 | ||||||||||||
| 2025-09-12 | 11:37:26 | SPY | 2026-09-18 | 371 | 657.544 | ||||||||||||
| 2025-09-12 | 11:37:12 | SPY | 2026-09-18 | 371 | 657.595 | ||||||||||||
| 2025-09-12 | 11:37:05 | SPY | 2026-09-18 | 371 | 657.555 | ||||||||||||
| 2025-09-12 | 11:37:00 | SPY | 2025-09-12 | 0 | 657.535 | ||||||||||||
| 2025-09-12 | 11:36:54 | SPY | 2025-09-19 | 7 | 657.545 | ||||||||||||
| 2025-09-12 | 11:36:37 | SPY | 2026-09-18 | 371 | 657.565 | ||||||||||||
| 2025-09-12 | 11:36:18 | SPY | 2025-09-12 | 0 | 657.585 | ||||||||||||
| 2025-09-12 | 11:36:03 | SPY | 2026-09-18 | 371 | 657.645 | ||||||||||||
| 2025-09-12 | 11:34:59 | SPY | 2025-09-19 | 7 | 657.716 | ||||||||||||
| 2025-09-12 | 11:34:59 | SPY | 2025-09-19 | 7 | 657.715 | ||||||||||||
| 2025-09-12 | 11:34:31 | SPY | 2025-09-15 | 3 | 657.775 | ||||||||||||
| 2025-09-12 | 11:34:28 | SPY | 2025-09-15 | 3 | 657.766 | ||||||||||||
| 2025-09-12 | 11:34:22 | SPY | 2025-09-15 | 3 | 657.744 | ||||||||||||
| 2025-09-12 | 11:33:40 | SPY | 2025-09-15 | 3 | 657.735 | ||||||||||||
| 2025-09-12 | 11:32:30 | SPY | 2025-12-19 | 98 | 657.765 | ||||||||||||
| 2025-09-12 | 11:31:26 | SPY | 2025-09-15 | 3 | 657.586 | ||||||||||||
| 2025-09-12 | 11:30:50 | SPY | 2025-09-12 | 0 | 657.485 | ||||||||||||
| 2025-09-12 | 11:30:44 | SPY | 2025-09-12 | 0 | 657.495 | ||||||||||||
| 2025-09-12 | 11:30:27 | SPY | 2025-09-30 | 18 | 657.575 | ||||||||||||
| 2025-09-12 | 11:30:17 | SPY | 2025-09-12 | 0 | 657.576 | ||||||||||||
| 2025-09-12 | 11:30:17 | SPY | 2025-09-12 | 0 | 657.565 | ||||||||||||
| 2025-09-12 | 11:30:12 | SPY | 2025-09-12 | 0 | 657.61 | ||||||||||||
| 2025-09-12 | 11:29:40 | SPY | 2025-09-12 | 0 | 657.675 | ||||||||||||
| 2025-09-12 | 11:29:27 | SPY | 2025-09-12 | 0 | 657.665 | ||||||||||||
| 2025-09-12 | 11:29:29 | SPY | 2025-09-12 | 0 | 657.65 | ||||||||||||
| 2025-09-12 | 11:28:39 | SPY | 2025-09-12 | 0 | 657.775 | ||||||||||||
| 2025-09-12 | 11:28:39 | SPY | 2025-09-12 | 0 | 657.765 | ||||||||||||
| 2025-09-12 | 11:28:27 | SPY | 2025-09-12 | 0 | 657.685 | ||||||||||||
| 2025-09-12 | 11:28:08 | SPY | 2025-09-15 | 3 | 657.72 | ||||||||||||
| 2025-09-12 | 11:24:01 | SPY | 2025-09-12 | 0 | 657.755 | ||||||||||||
| 2025-09-12 | 11:22:45 | SPY | 2025-09-15 | 3 | 657.755 | ||||||||||||
| 2025-09-12 | 11:22:20 | SPY | 2025-09-12 | 0 | 657.765 | ||||||||||||
| 2025-09-12 | 11:22:15 | SPY | 2025-09-15 | 3 | 657.775 | ||||||||||||
| 2025-09-12 | 11:22:15 | SPY | 2025-09-15 | 3 | 657.775 | ||||||||||||
| 2025-09-12 | 11:21:50 | SPY | 2025-09-19 | 7 | 657.805 | ||||||||||||
| 2025-09-12 | 11:21:42 | SPY | 2025-09-18 | 6 | 657.785 | ||||||||||||
| 2025-09-12 | 11:21:42 | SPY | 2025-09-12 | 0 | 657.87 | ||||||||||||
| 2025-09-12 | 11:21:42 | SPY | 2025-09-12 | 0 | 657.875 | ||||||||||||
| 2025-09-12 | 11:21:41 | SPY | 2025-09-12 | 0 | 657.865 | ||||||||||||
| 2025-09-12 | 11:20:56 | SPY | 2025-09-15 | 3 | 657.915 | ||||||||||||
| 2025-09-12 | 11:20:14 | SPY | 2025-09-19 | 7 | 657.915 | ||||||||||||
| 2025-09-12 | 11:20:05 | SPY | 2025-09-12 | 0 | 657.936 | ||||||||||||
| 2025-09-12 | 11:20:00 | SPY | 2025-10-17 | 35 | 657.955 | ||||||||||||
| 2025-09-12 | 11:19:19 | SPY | 2025-12-19 | 98 | 658.045 | ||||||||||||
| 2025-09-12 | 11:18:37 | SPY | 2025-09-15 | 3 | 658.015 | ||||||||||||
| 2025-09-12 | 11:18:22 | SPY | 2026-01-16 | 126 | 658.074 | ||||||||||||
| 2025-09-12 | 11:18:07 | SPY | 2025-12-19 | 98 | 658.125 | ||||||||||||
| 2025-09-12 | 11:18:07 | SPY | 2025-12-19 | 98 | 658.125 | ||||||||||||
| 2025-09-12 | 11:16:37 | SPY | 2025-12-19 | 98 | 658.245 | ||||||||||||
| 2025-09-12 | 11:16:29 | SPY | 2025-09-12 | 0 | 658.245 | ||||||||||||
| 2025-09-12 | 11:16:00 | SPY | 2025-09-15 | 3 | 658.165 | ||||||||||||
| 2025-09-12 | 11:15:43 | SPY | 2025-09-12 | 0 | 658.185 | ||||||||||||
| 2025-09-12 | 11:14:45 | SPY | 2025-09-12 | 0 | 658.055 | ||||||||||||
| 2025-09-12 | 11:14:26 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 11:13:20 | SPY | 2025-10-10 | 28 | 658.025 | ||||||||||||
| 2025-09-12 | 11:13:19 | SPY | 2025-09-15 | 3 | 658.015 | ||||||||||||
| 2025-09-12 | 11:11:56 | SPY | 2025-09-12 | 0 | 657.985 | ||||||||||||
| 2025-09-12 | 11:11:55 | SPY | 2025-09-12 | 0 | 658.005 | ||||||||||||
| 2025-09-12 | 11:11:54 | SPY | 2025-09-15 | 3 | 658.025 | ||||||||||||
| 2025-09-12 | 11:11:21 | SPY | 2025-09-15 | 3 | 658.106 | ||||||||||||
| 2025-09-12 | 11:10:09 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 11:09:34 | SPY | 2025-09-26 | 14 | 658.045 | ||||||||||||
| 2025-09-12 | 11:08:45 | SPY | 2025-12-19 | 98 | 657.975 | ||||||||||||
| 2025-09-12 | 11:07:35 | SPY | 2025-09-15 | 3 | 657.975 | ||||||||||||
| 2025-09-12 | 11:07:09 | SPY | 2025-12-19 | 98 | 658.025 | ||||||||||||
| 2025-09-12 | 11:06:27 | SPY | 2025-11-21 | 70 | 657.965 | ||||||||||||
| 2025-09-12 | 11:06:19 | SPY | 2025-09-15 | 3 | 658.035 | ||||||||||||
| 2025-09-12 | 11:05:24 | SPY | 2025-09-15 | 3 | 657.976 | ||||||||||||
| 2025-09-12 | 11:04:51 | SPY | 2025-09-12 | 0 | 658.015 | ||||||||||||
| 2025-09-12 | 11:04:49 | SPY | 2025-09-12 | 0 | 658.045 | ||||||||||||
| 2025-09-12 | 11:04:51 | SPY | 2025-09-12 | 0 | 657.96 | ||||||||||||
| 2025-09-12 | 11:04:51 | SPY | 2025-09-12 | 0 | 657.985 | ||||||||||||
| 2025-09-12 | 11:04:48 | SPY | 2025-09-12 | 0 | 658.055 | ||||||||||||
| 2025-09-12 | 11:04:01 | SPY | 2025-09-15 | 3 | 658.145 | ||||||||||||
| 2025-09-12 | 11:04:01 | SPY | 2025-09-15 | 3 | 658.145 | ||||||||||||
| 2025-09-12 | 11:03:24 | SPY | 2025-09-19 | 7 | 658.224 | ||||||||||||
| 2025-09-12 | 11:03:06 | SPY | 2025-09-12 | 0 | 658.206 | ||||||||||||
| 2025-09-12 | 11:03:06 | SPY | 2025-09-12 | 0 | 658.205 | ||||||||||||
| 2025-09-12 | 11:02:48 | SPY | 2025-09-12 | 0 | 658.265 | ||||||||||||
| 2025-09-12 | 11:02:41 | SPY | 2025-10-17 | 35 | 658.286 | ||||||||||||
| 2025-09-12 | 11:02:39 | SPY | 2025-09-12 | 0 | 658.315 | ||||||||||||
| 2025-09-12 | 11:02:38 | SPY | 2025-09-19 | 7 | 658.315 | ||||||||||||
| 2025-09-12 | 11:01:32 | SPY | 2025-09-12 | 0 | 658.375 | ||||||||||||
| 2025-09-12 | 11:01:32 | SPY | 2025-09-12 | 0 | 658.385 | ||||||||||||
| 2025-09-12 | 11:01:33 | SPY | 2025-09-12 | 0 | 658.375 | ||||||||||||
| 2025-09-12 | 11:01:08 | SPY | 2025-09-12 | 0 | 658.375 | ||||||||||||
| 2025-09-12 | 11:00:37 | SPY | 2025-09-12 | 0 | 658.395 | ||||||||||||
| 2025-09-12 | 11:00:37 | SPY | 2026-03-31 | 200 | 658.405 | ||||||||||||
| 2025-09-12 | 10:59:36 | SPY | 2026-09-18 | 371 | 658.395 | ||||||||||||
| 2025-09-12 | 10:58:41 | SPY | 2025-10-17 | 35 | 658.295 | ||||||||||||
| 2025-09-12 | 10:57:34 | SPY | 2025-09-15 | 3 | 658.255 | ||||||||||||
| 2025-09-12 | 10:57:24 | SPY | 2025-10-17 | 35 | 658.265 | ||||||||||||
| 2025-09-12 | 10:57:24 | SPY | 2025-10-17 | 35 | 658.265 | ||||||||||||
| 2025-09-12 | 10:57:24 | SPY | 2025-10-17 | 35 | 658.265 | ||||||||||||
| 2025-09-12 | 10:57:20 | SPY | 2025-09-12 | 0 | 658.295 | ||||||||||||
| 2025-09-12 | 10:57:20 | SPY | 2025-10-31 | 49 | 658.285 | ||||||||||||
| 2025-09-12 | 10:57:20 | SPY | 2025-10-31 | 49 | 658.285 | ||||||||||||
| 2025-09-12 | 10:57:08 | SPY | 2025-10-31 | 49 | 658.295 | ||||||||||||
| 2025-09-12 | 10:56:57 | SPY | 2025-09-15 | 3 | 658.285 | ||||||||||||
| 2025-09-12 | 10:55:57 | SPY | 2025-09-15 | 3 | 658.375 | ||||||||||||
| 2025-09-12 | 10:55:50 | SPY | 2025-09-15 | 3 | 658.395 | ||||||||||||
| 2025-09-12 | 10:55:40 | SPY | 2025-09-12 | 0 | 658.385 | ||||||||||||
| 2025-09-12 | 10:55:30 | SPY | 2025-09-12 | 0 | 658.385 | ||||||||||||
| 2025-09-12 | 10:55:29 | SPY | 2025-10-17 | 35 | 658.415 | ||||||||||||
| 2025-09-12 | 10:55:28 | SPY | 2025-09-12 | 0 | 658.445 | ||||||||||||
| 2025-09-12 | 10:55:27 | SPY | 2025-09-12 | 0 | 658.465 | ||||||||||||
| 2025-09-12 | 10:55:26 | SPY | 2025-09-12 | 0 | 658.445 | ||||||||||||
| 2025-09-12 | 10:55:25 | SPY | 2026-01-16 | 126 | 658.445 | ||||||||||||
| 2025-09-12 | 10:55:24 | SPY | 2025-09-12 | 0 | 658.415 | ||||||||||||
| 2025-09-12 | 10:55:20 | SPY | 2025-09-15 | 3 | 658.365 | ||||||||||||
| 2025-09-12 | 10:55:20 | SPY | 2025-09-12 | 0 | 658.355 | ||||||||||||
| 2025-09-12 | 10:55:15 | SPY | 2025-09-12 | 0 | 658.325 | ||||||||||||
| 2025-09-12 | 10:55:13 | SPY | 2025-09-12 | 0 | 658.285 | ||||||||||||
| 2025-09-12 | 10:55:13 | SPY | 2025-09-12 | 0 | 658.275 | ||||||||||||
| 2025-09-12 | 10:55:06 | SPY | 2025-09-12 | 0 | 658.225 | ||||||||||||
| 2025-09-12 | 10:55:07 | SPY | 2026-09-18 | 371 | 658.235 | ||||||||||||
| 2025-09-12 | 10:55:00 | SPY | 2025-09-15 | 3 | 658.205 | ||||||||||||
| 2025-09-12 | 10:54:56 | SPY | 2026-02-20 | 161 | 658.225 | ||||||||||||
| 2025-09-12 | 10:54:49 | SPY | 2026-02-20 | 161 | 658.175 | ||||||||||||
| 2025-09-12 | 10:54:15 | SPY | 2026-09-18 | 371 | 658.185 | ||||||||||||
| 2025-09-12 | 10:54:08 | SPY | 2026-09-18 | 371 | 658.165 | ||||||||||||
| 2025-09-12 | 10:54:00 | SPY | 2025-09-19 | 7 | 658.175 | ||||||||||||
| 2025-09-12 | 10:53:55 | SPY | 2025-09-19 | 7 | 658.145 | ||||||||||||
| 2025-09-12 | 10:53:35 | SPY | 2026-09-18 | 371 | 658.055 | ||||||||||||
| 2025-09-12 | 10:53:35 | SPY | 2026-09-18 | 371 | 658.054 | ||||||||||||
| 2025-09-12 | 10:53:35 | SPY | 2026-09-18 | 371 | 658.035 | ||||||||||||
| 2025-09-12 | 10:53:13 | SPY | 2025-09-15 | 3 | 657.995 | ||||||||||||
| 2025-09-12 | 10:52:20 | SPY | 2026-09-18 | 371 | 658.004 | ||||||||||||
| 2025-09-12 | 10:51:34 | SPY | 2025-09-15 | 3 | 657.965 | ||||||||||||
| 2025-09-12 | 10:51:23 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 10:51:24 | SPY | 2025-09-18 | 6 | 657.925 | ||||||||||||
| 2025-09-12 | 10:51:17 | SPY | 2025-09-15 | 3 | 658.025 | ||||||||||||
| 2025-09-12 | 10:51:15 | SPY | 2025-09-12 | 0 | 658.054 | ||||||||||||
| 2025-09-12 | 10:51:03 | SPY | 2025-12-19 | 98 | 658.095 | ||||||||||||
| 2025-09-12 | 10:50:57 | SPY | 2025-09-15 | 3 | 658.095 | ||||||||||||
| 2025-09-12 | 10:50:46 | SPY | 2025-09-15 | 3 | 658.075 | ||||||||||||
| 2025-09-12 | 10:50:46 | SPY | 2025-09-15 | 3 | 658.075 | ||||||||||||
| 2025-09-12 | 10:50:35 | SPY | 2025-12-19 | 98 | 658.035 | ||||||||||||
| 2025-09-12 | 10:50:28 | SPY | 2025-09-12 | 0 | 658.045 | ||||||||||||
| 2025-09-12 | 10:50:06 | SPY | 2025-12-19 | 98 | 658.065 | ||||||||||||
| 2025-09-12 | 10:49:53 | SPY | 2025-09-12 | 0 | 658.085 | ||||||||||||
| 2025-09-12 | 10:49:52 | SPY | 2025-09-12 | 0 | 658.095 | ||||||||||||
| 2025-09-12 | 10:49:36 | SPY | 2025-09-19 | 7 | 658.035 | ||||||||||||
| 2025-09-12 | 10:48:41 | SPY | 2025-09-15 | 3 | 657.995 | ||||||||||||
| 2025-09-12 | 10:47:54 | SPY | 2025-09-12 | 0 | 658.045 | ||||||||||||
| 2025-09-12 | 10:46:19 | SPY | 2025-09-12 | 0 | 657.855 | ||||||||||||
| 2025-09-12 | 10:45:42 | SPY | 2025-11-28 | 77 | 657.895 | ||||||||||||
| 2025-09-12 | 10:45:33 | SPY | 2025-09-12 | 0 | 657.845 | ||||||||||||
| 2025-09-12 | 10:42:26 | SPY | 2025-10-17 | 35 | 657.805 | ||||||||||||
| 2025-09-12 | 10:42:22 | SPY | 2025-10-17 | 35 | 657.795 | ||||||||||||
| 2025-09-12 | 10:42:22 | SPY | 2025-09-30 | 18 | 657.795 | ||||||||||||
| 2025-09-12 | 10:39:40 | SPY | 2025-09-16 | 4 | 657.855 | ||||||||||||
| 2025-09-12 | 10:38:17 | SPY | 2025-11-21 | 70 | 657.865 | ||||||||||||
| 2025-09-12 | 10:38:17 | SPY | 2025-11-21 | 70 | 657.865 | ||||||||||||
| 2025-09-12 | 10:37:47 | SPY | 2025-09-12 | 0 | 657.915 | ||||||||||||
| 2025-09-12 | 10:37:15 | SPY | 2025-09-15 | 3 | 657.895 | ||||||||||||
| 2025-09-12 | 10:36:33 | SPY | 2025-10-31 | 49 | 657.916 | ||||||||||||
| 2025-09-12 | 10:32:41 | SPY | 2025-10-31 | 49 | 657.915 | ||||||||||||
| 2025-09-12 | 10:32:41 | SPY | 2025-10-31 | 49 | 657.915 | ||||||||||||
| 2025-09-12 | 10:32:36 | SPY | 2025-11-28 | 77 | 657.915 | ||||||||||||
| 2025-09-12 | 10:31:32 | SPY | 2025-09-12 | 0 | 657.715 | ||||||||||||
| 2025-09-12 | 10:31:31 | SPY | 2025-10-17 | 35 | 657.745 | ||||||||||||
| 2025-09-12 | 10:31:08 | SPY | 2025-09-12 | 0 | 657.785 | ||||||||||||
| 2025-09-12 | 10:30:19 | SPY | 2025-09-15 | 3 | 657.945 | ||||||||||||
| 2025-09-12 | 10:29:58 | SPY | 2025-09-15 | 3 | 657.915 | ||||||||||||
| 2025-09-12 | 10:28:36 | SPY | 2025-10-17 | 35 | 657.915 | ||||||||||||
| 2025-09-12 | 10:28:36 | SPY | 2025-10-17 | 35 | 657.915 | ||||||||||||
| 2025-09-12 | 10:28:30 | SPY | 2025-10-17 | 35 | 657.935 | ||||||||||||
| 2025-09-12 | 10:26:58 | SPY | 2025-09-12 | 0 | 657.934 | ||||||||||||
| 2025-09-12 | 10:26:59 | SPY | 2025-09-12 | 0 | 657.935 | ||||||||||||
| 2025-09-12 | 10:26:59 | SPY | 2025-09-12 | 0 | 657.935 | ||||||||||||
| 2025-09-12 | 10:26:59 | SPY | 2025-09-12 | 0 | 657.935 | ||||||||||||
| 2025-09-12 | 10:26:23 | SPY | 2025-09-12 | 0 | 657.905 | ||||||||||||
| 2025-09-12 | 10:26:24 | SPY | 2025-09-12 | 0 | 657.905 | ||||||||||||
| 2025-09-12 | 10:26:08 | SPY | 2025-09-12 | 0 | 657.915 | ||||||||||||
| 2025-09-12 | 10:22:54 | SPY | 2025-09-12 | 0 | 658.025 | ||||||||||||
| 2025-09-12 | 10:22:43 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 10:22:43 | SPY | 2025-09-12 | 0 | 658.035 | ||||||||||||
| 2025-09-12 | 10:22:32 | SPY | 2025-09-12 | 0 | 657.955 | ||||||||||||
| 2025-09-12 | 10:22:32 | SPY | 2025-09-15 | 3 | 657.945 | ||||||||||||
| 2025-09-12 | 10:22:24 | SPY | 2025-09-12 | 0 | 657.935 | ||||||||||||
| 2025-09-12 | 10:21:35 | SPY | 2025-09-19 | 7 | 657.885 | ||||||||||||
| 2025-09-12 | 10:21:18 | SPY | 2025-09-12 | 0 | 657.895 | ||||||||||||
| 2025-09-12 | 10:21:16 | SPY | 2025-09-12 | 0 | 657.845 | ||||||||||||
| 2025-09-12 | 10:20:25 | SPY | 2025-09-15 | 3 | 657.765 | ||||||||||||
| 2025-09-12 | 10:18:42 | SPY | 2025-09-12 | 0 | 657.615 | ||||||||||||
| 2025-09-12 | 10:18:24 | SPY | 2025-09-15 | 3 | 657.694 | ||||||||||||
| 2025-09-12 | 10:18:20 | SPY | 2025-11-21 | 70 | 657.695 | ||||||||||||
| 2025-09-12 | 10:18:10 | SPY | 2025-11-21 | 70 | 657.745 | ||||||||||||
| 2025-09-12 | 10:17:50 | SPY | 2025-09-12 | 0 | 657.685 | ||||||||||||
| 2025-09-12 | 10:17:44 | SPY | 2026-09-18 | 371 | 657.655 | ||||||||||||
| 2025-09-12 | 10:17:32 | SPY | 2025-11-21 | 70 | 657.595 | ||||||||||||
| 2025-09-12 | 10:17:27 | SPY | 2025-09-12 | 0 | 657.605 | ||||||||||||
| 2025-09-12 | 10:16:49 | SPY | 2025-09-15 | 3 | 657.565 | ||||||||||||
| 2025-09-12 | 10:16:31 | SPY | 2025-11-21 | 70 | 657.595 | ||||||||||||
| 2025-09-12 | 10:16:31 | SPY | 2025-11-21 | 70 | 657.595 | ||||||||||||
| 2025-09-12 | 10:16:27 | SPY | 2025-09-12 | 0 | 657.555 | ||||||||||||
| 2025-09-12 | 10:15:28 | SPY | 2025-09-12 | 0 | 657.424 | ||||||||||||
| 2025-09-12 | 10:15:17 | SPY | 2025-09-12 | 0 | 657.355 | ||||||||||||
| 2025-09-12 | 10:15:11 | SPY | 2025-09-12 | 0 | 657.445 | ||||||||||||
| 2025-09-12 | 10:15:01 | SPY | 2025-09-12 | 0 | 657.495 | ||||||||||||
| 2025-09-12 | 10:14:42 | SPY | 2025-09-12 | 0 | 657.505 | ||||||||||||
| 2025-09-12 | 10:14:31 | SPY | 2025-09-19 | 7 | 657.525 | ||||||||||||
| 2025-09-12 | 10:13:53 | SPY | 2025-11-21 | 70 | 657.535 | ||||||||||||
| 2025-09-12 | 10:13:50 | SPY | 2025-09-30 | 18 | 657.585 | ||||||||||||
| 2025-09-12 | 10:13:42 | SPY | 2025-09-19 | 7 | 657.605 | ||||||||||||
| 2025-09-12 | 10:13:35 | SPY | 2025-09-12 | 0 | 657.555 | ||||||||||||
| 2025-09-12 | 10:13:36 | SPY | 2025-09-12 | 0 | 657.565 | ||||||||||||
| 2025-09-12 | 10:13:23 | SPY | 2025-09-12 | 0 | 657.655 | ||||||||||||
| 2025-09-12 | 10:13:19 | SPY | 2025-09-12 | 0 | 657.665 | ||||||||||||
| 2025-09-12 | 10:13:03 | SPY | 2025-12-19 | 98 | 657.695 | ||||||||||||
| 2025-09-12 | 10:12:07 | SPY | 2025-09-12 | 0 | 657.765 | ||||||||||||
| 2025-09-12 | 10:12:02 | SPY | 2025-09-15 | 3 | 657.865 | ||||||||||||
| 2025-09-12 | 10:12:02 | SPY | 2025-09-12 | 0 | 657.865 | ||||||||||||
| 2025-09-12 | 10:12:02 | SPY | 2025-09-12 | 0 | 657.875 | ||||||||||||
| 2025-09-12 | 10:11:39 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 10:10:44 | SPY | 2025-09-12 | 0 | 657.965 | ||||||||||||
| 2025-09-12 | 10:10:34 | SPY | 2025-09-15 | 3 | 658.065 | ||||||||||||
| 2025-09-12 | 10:09:52 | SPY | 2025-09-12 | 0 | 658.155 | ||||||||||||
| 2025-09-12 | 10:09:52 | SPY | 2025-09-12 | 0 | 658.145 | ||||||||||||
| 2025-09-12 | 10:09:50 | SPY | 2025-12-19 | 98 | 658.145 | ||||||||||||
| 2025-09-12 | 10:09:46 | SPY | 2025-09-12 | 0 | 658.155 | ||||||||||||
| 2025-09-12 | 10:09:43 | SPY | 2025-09-12 | 0 | 658.145 | ||||||||||||
| 2025-09-12 | 10:09:45 | SPY | 2025-09-12 | 0 | 658.175 | ||||||||||||
| 2025-09-12 | 10:09:29 | SPY | 2025-09-19 | 7 | 658.175 | ||||||||||||
| 2025-09-12 | 10:09:21 | SPY | 2025-09-12 | 0 | 658.175 | ||||||||||||
| 2025-09-12 | 10:09:21 | SPY | 2025-09-12 | 0 | 658.145 | ||||||||||||
| 2025-09-12 | 10:09:21 | SPY | 2025-09-12 | 0 | 658.175 | ||||||||||||
| 2025-09-12 | 10:09:16 | SPY | 2025-09-12 | 0 | 658.125 | ||||||||||||
| 2025-09-12 | 10:09:15 | SPY | 2025-12-19 | 98 | 658.1 | ||||||||||||
| 2025-09-12 | 10:09:07 | SPY | 2025-12-19 | 98 | 658.066 | ||||||||||||
| 2025-09-12 | 10:07:33 | SPY | 2025-09-12 | 0 | 658.115 | ||||||||||||
| 2025-09-12 | 10:07:32 | SPY | 2025-09-12 | 0 | 658.135 | ||||||||||||
| 2025-09-12 | 10:07:20 | SPY | 2025-11-21 | 70 | 658.055 | ||||||||||||
| 2025-09-12 | 10:07:19 | SPY | 2025-09-17 | 5 | 658.035 | ||||||||||||
| 2025-09-12 | 10:07:13 | SPY | 2025-09-12 | 0 | 658.055 | ||||||||||||
| 2025-09-12 | 10:07:09 | SPY | 2025-09-19 | 7 | 658.054 | ||||||||||||
| 2025-09-12 | 10:06:55 | SPY | 2025-09-12 | 0 | 657.915 | ||||||||||||
| 2025-09-12 | 10:06:55 | SPY | 2025-09-12 | 0 | 657.895 | ||||||||||||
| 2025-09-12 | 10:06:48 | SPY | 2025-10-17 | 35 | 657.875 | ||||||||||||
| 2025-09-12 | 10:06:30 | SPY | 2025-09-19 | 7 | 657.845 | ||||||||||||
| 2025-09-12 | 10:06:22 | SPY | 2025-09-12 | 0 | 657.845 | ||||||||||||
| 2025-09-12 | 10:04:55 | SPY | 2025-09-12 | 0 | 657.82 | ||||||||||||
| 2025-09-12 | 10:03:44 | SPY | 2025-09-12 | 0 | 657.795 | ||||||||||||
| 2025-09-12 | 10:03:10 | SPY | 2025-09-12 | 0 | 657.865 | ||||||||||||
| 2025-09-12 | 10:03:08 | SPY | 2025-10-03 | 21 | 657.815 | ||||||||||||
| 2025-09-12 | 10:00:41 | SPY | 2025-10-17 | 35 | 657.775 | ||||||||||||
| 2025-09-12 | 10:00:26 | SPY | 2025-09-12 | 0 | 657.685 | ||||||||||||
| 2025-09-12 | 10:00:23 | SPY | 2025-09-12 | 0 | 657.726 | ||||||||||||
| 2025-09-12 | 10:00:21 | SPY | 2025-09-12 | 0 | 657.79 | ||||||||||||
| 2025-09-12 | 10:00:11 | SPY | 2025-09-12 | 0 | 657.77 | ||||||||||||
| 2025-09-12 | 10:00:06 | SPY | 2025-09-12 | 0 | 657.805 | ||||||||||||
| 2025-09-12 | 10:00:04 | SPY | 2025-09-12 | 0 | 657.729 | ||||||||||||
| 2025-09-12 | 10:00:04 | SPY | 2025-09-12 | 0 | 657.761 | ||||||||||||
| 2025-09-12 | 10:00:00 | SPY | 2025-09-12 | 0 | 657.888 | ||||||||||||
| 2025-09-12 | 10:00:00 | SPY | 2025-09-12 | 0 | 658.021 | ||||||||||||
| 2025-09-12 | 10:00:00 | SPY | 2025-09-12 | 0 | 657.992 | ||||||||||||
| 2025-09-12 | 09:59:59 | SPY | 2025-09-12 | 0 | 657.98 | ||||||||||||
| 2025-09-12 | 09:59:57 | SPY | 2025-09-12 | 0 | 658.0 | ||||||||||||
| 2025-09-12 | 09:59:37 | SPY | 2025-09-12 | 0 | 657.97 | ||||||||||||
| 2025-09-12 | 09:59:28 | SPY | 2025-09-12 | 0 | 658.005 | ||||||||||||
| 2025-09-12 | 09:59:19 | SPY | 2025-12-19 | 98 | 657.905 | ||||||||||||
| 2025-09-12 | 09:59:03 | SPY | 2025-09-15 | 3 | 657.875 | ||||||||||||
| 2025-09-12 | 09:58:57 | SPY | 2025-09-19 | 7 | 657.845 | ||||||||||||
| 2025-09-12 | 09:58:39 | SPY | 2025-12-19 | 98 | 657.845 | ||||||||||||
| 2025-09-12 | 09:58:24 | SPY | 2025-09-12 | 0 | 657.875 | ||||||||||||
| 2025-09-12 | 09:58:16 | SPY | 2025-09-12 | 0 | 657.905 | ||||||||||||
| 2025-09-12 | 09:58:16 | SPY | 2025-09-12 | 0 | 657.885 | ||||||||||||
| 2025-09-12 | 09:58:16 | SPY | 2025-09-12 | 0 | 657.895 | ||||||||||||
| 2025-09-12 | 09:57:40 | SPY | 2025-10-17 | 35 | 657.945 | ||||||||||||
| 2025-09-12 | 09:57:34 | SPY | 2025-09-12 | 0 | 657.994 | ||||||||||||
| 2025-09-12 | 09:57:33 | SPY | 2025-09-12 | 0 | 658.015 | ||||||||||||
| 2025-09-12 | 09:57:24 | SPY | 2025-09-19 | 7 | 658.035 | ||||||||||||
| 2025-09-12 | 09:57:24 | SPY | 2025-09-19 | 7 | 658.035 | ||||||||||||
| 2025-09-12 | 09:57:19 | SPY | 2025-09-12 | 0 | 658.045 | ||||||||||||
| 2025-09-12 | 09:57:18 | SPY | 2025-09-12 | 0 | 657.995 | ||||||||||||
| 2025-09-12 | 09:57:18 | SPY | 2025-09-30 | 18 | 657.995 | ||||||||||||
| 2025-09-12 | 09:57:17 | SPY | 2025-09-12 | 0 | 657.975 | ||||||||||||
| 2025-09-12 | 09:57:17 | SPY | 2025-09-12 | 0 | 657.975 | ||||||||||||
| 2025-09-12 | 09:56:55 | SPY | 2025-09-12 | 0 | 657.925 | ||||||||||||
| 2025-09-12 | 09:56:48 | SPY | 2025-10-17 | 35 | 657.955 | ||||||||||||
| 2025-09-12 | 09:56:47 | SPY | 2025-09-17 | 5 | 657.965 | ||||||||||||
| 2025-09-12 | 09:56:47 | SPY | 2025-09-19 | 7 | 657.955 | ||||||||||||
| 2025-09-12 | 09:56:48 | SPY | 2025-10-17 | 35 | 657.955 | ||||||||||||
| 2025-09-12 | 09:56:43 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 09:56:42 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 09:56:42 | SPY | 2025-09-12 | 0 | 657.945 | ||||||||||||
| 2025-09-12 | 09:56:27 | SPY | 2025-12-19 | 98 | 657.875 | ||||||||||||
| 2025-09-12 | 09:56:26 | SPY | 2025-09-12 | 0 | 657.885 | ||||||||||||
| 2025-09-12 | 09:56:14 | SPY | 2025-09-12 | 0 | 657.836 | ||||||||||||
| 2025-09-12 | 09:56:11 | SPY | 2025-09-30 | 18 | 657.855 | ||||||||||||
| 2025-09-12 | 09:56:08 | SPY | 2025-09-12 | 0 | 657.895 | ||||||||||||
| 2025-09-12 | 09:56:06 | SPY | 2025-09-17 | 5 | 657.895 | ||||||||||||
| 2025-09-12 | 09:55:57 | SPY | 2025-09-26 | 14 | 657.835 | ||||||||||||
| 2025-09-12 | 09:55:26 | SPY | 2025-09-12 | 0 | 657.735 | ||||||||||||
| 2025-09-12 | 09:55:21 | SPY | 2025-09-12 | 0 | 657.655 | ||||||||||||
| 2025-09-12 | 09:54:46 | SPY | 2025-09-12 | 0 | 657.565 | ||||||||||||
| 2025-09-12 | 09:54:35 | SPY | 2025-09-15 | 3 | 657.615 | ||||||||||||
| 2025-09-12 | 09:54:20 | SPY | 2025-09-12 | 0 | 657.655 | ||||||||||||
| 2025-09-12 | 09:53:56 | SPY | 2025-09-12 | 0 | 657.625 | ||||||||||||
| 2025-09-12 | 09:53:31 | SPY | 2025-09-12 | 0 | 657.545 | ||||||||||||
| 2025-09-12 | 09:53:01 | SPY | 2025-09-19 | 7 | 657.545 | ||||||||||||
| 2025-09-12 | 09:52:47 | SPY | 2025-10-17 | 35 | 657.465 | ||||||||||||
| 2025-09-12 | 09:50:20 | SPY | 2025-09-12 | 0 | 657.435 | ||||||||||||
| 2025-09-12 | 09:49:45 | SPY | 2025-09-12 | 0 | 657.625 | ||||||||||||
| 2025-09-12 | 09:48:35 | SPY | 2025-09-12 | 0 | 657.645 | ||||||||||||
| 2025-09-12 | 09:48:30 | SPY | 2025-09-12 | 0 | 657.556 | ||||||||||||
| 2025-09-12 | 09:46:00 | SPY | 2025-09-19 | 7 | 657.355 | ||||||||||||
| 2025-09-12 | 09:45:54 | SPY | 2025-09-19 | 7 | 657.295 | ||||||||||||
| 2025-09-12 | 09:45:17 | SPY | 2025-09-12 | 0 | 657.285 | ||||||||||||
| 2025-09-12 | 09:45:19 | SPY | 2025-09-12 | 0 | 657.245 | ||||||||||||
| 2025-09-12 | 09:45:00 | SPY | 2025-09-12 | 0 | 657.435 | ||||||||||||
| 2025-09-12 | 09:43:53 | SPY | 2025-09-19 | 7 | 657.435 | ||||||||||||
| 2025-09-12 | 09:43:50 | SPY | 2025-09-12 | 0 | 657.425 | ||||||||||||
| 2025-09-12 | 09:43:10 | SPY | 2026-01-16 | 126 | 657.585 | ||||||||||||
| 2025-09-12 | 09:42:10 | SPY | 2025-09-12 | 0 | 657.515 | ||||||||||||
| 2025-09-12 | 09:41:33 | SPY | 2025-10-17 | 35 | 657.475 | ||||||||||||
| 2025-09-12 | 09:40:45 | SPY | 2025-10-17 | 35 | 657.515 | ||||||||||||
| 2025-09-12 | 09:40:45 | SPY | 2025-10-17 | 35 | 657.515 | ||||||||||||
| 2025-09-12 | 09:40:38 | SPY | 2025-09-12 | 0 | 657.445 | ||||||||||||
| 2025-09-12 | 09:40:31 | SPY | 2025-10-17 | 35 | 657.495 | ||||||||||||
| 2025-09-12 | 09:40:22 | SPY | 2025-09-12 | 0 | 657.485 | ||||||||||||
| 2025-09-12 | 09:40:20 | SPY | 2025-09-12 | 0 | 657.555 | ||||||||||||
| 2025-09-12 | 09:40:15 | SPY | 2025-10-31 | 49 | 657.515 | ||||||||||||
| 2025-09-12 | 09:40:14 | SPY | 2025-09-12 | 0 | 657.515 | ||||||||||||
| 2025-09-12 | 09:40:14 | SPY | 2025-09-12 | 0 | 657.485 | ||||||||||||
| 2025-09-12 | 09:40:15 | SPY | 2025-10-31 | 49 | 657.515 | ||||||||||||
| 2025-09-12 | 09:40:01 | SPY | 2025-09-12 | 0 | 657.425 | ||||||||||||
| 2025-09-12 | 09:39:49 | SPY | 2025-10-17 | 35 | 657.425 | ||||||||||||
| 2025-09-12 | 09:39:21 | SPY | 2025-09-12 | 0 | 657.345 | ||||||||||||
| 2025-09-12 | 09:39:18 | SPY | 2025-09-12 | 0 | 657.324 | ||||||||||||
| 2025-09-12 | 09:39:19 | SPY | 2025-09-12 | 0 | 657.345 | ||||||||||||
| 2025-09-12 | 09:39:10 | SPY | 2025-09-12 | 0 | 657.235 | ||||||||||||
| 2025-09-12 | 09:39:12 | SPY | 2025-09-12 | 0 | 657.284 | ||||||||||||
| 2025-09-12 | 09:39:12 | SPY | 2025-09-12 | 0 | 657.275 | ||||||||||||
| 2025-09-12 | 09:39:11 | SPY | 2025-09-12 | 0 | 657.265 | ||||||||||||
| 2025-09-12 | 09:39:05 | SPY | 2025-09-12 | 0 | 657.215 | ||||||||||||
| 2025-09-12 | 09:38:59 | SPY | 2025-12-19 | 98 | 657.215 | ||||||||||||
| 2025-09-12 | 09:38:57 | SPY | 2025-10-17 | 35 | 657.215 | ||||||||||||
| 2025-09-12 | 09:38:42 | SPY | 2025-09-12 | 0 | 657.17 | ||||||||||||
| 2025-09-12 | 09:38:32 | SPY | 2025-09-12 | 0 | 657.166 | ||||||||||||
| 2025-09-12 | 09:38:19 | SPY | 2025-09-12 | 0 | 657.225 | ||||||||||||
| 2025-09-12 | 09:38:16 | SPY | 2025-09-12 | 0 | 657.254 | ||||||||||||
| 2025-09-12 | 09:38:16 | SPY | 2025-09-12 | 0 | 657.275 | ||||||||||||
| 2025-09-12 | 09:38:02 | SPY | 2025-09-15 | 3 | 657.385 | ||||||||||||
| 2025-09-12 | 09:37:48 | SPY | 2025-09-12 | 0 | 657.436 | ||||||||||||
| 2025-09-12 | 09:37:48 | SPY | 2025-09-12 | 0 | 657.455 | ||||||||||||
| 2025-09-12 | 09:37:47 | SPY | 2025-09-22 | 10 | 657.455 | ||||||||||||
| 2025-09-12 | 09:37:47 | SPY | 2025-09-22 | 10 | 657.455 | ||||||||||||
| 2025-09-12 | 09:37:37 | SPY | 2025-09-30 | 18 | 657.535 | ||||||||||||
| 2025-09-12 | 09:37:37 | SPY | 2025-09-30 | 18 | 657.535 | ||||||||||||
| 2025-09-12 | 09:37:06 | SPY | 2025-12-19 | 98 | 657.425 | ||||||||||||
| 2025-09-12 | 09:37:06 | SPY | 2025-12-19 | 98 | 657.425 | ||||||||||||
| 2025-09-12 | 09:36:56 | SPY | 2025-09-16 | 4 | 657.485 | ||||||||||||
| 2025-09-12 | 09:36:56 | SPY | 2025-09-16 | 4 | 657.485 | ||||||||||||
| 2025-09-12 | 09:36:31 | SPY | 2025-12-19 | 98 | 657.435 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.495 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.495 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.475 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.474 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.375 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.366 | ||||||||||||
| 2025-09-12 | 09:36:28 | SPY | 2025-09-12 | 0 | 657.41 | ||||||||||||
| 2025-09-12 | 09:36:03 | SPY | 2025-09-19 | 7 | 657.595 | ||||||||||||
| 2025-09-12 | 09:36:03 | SPY | 2025-09-19 | 7 | 657.595 | ||||||||||||
| 2025-09-12 | 09:35:29 | SPY | 2025-10-03 | 21 | 657.595 | ||||||||||||
| 2025-09-12 | 09:35:07 | SPY | 2025-09-30 | 18 | 657.695 | ||||||||||||
| 2025-09-12 | 09:35:07 | SPY | 2025-09-30 | 18 | 657.705 | ||||||||||||
| 2025-09-12 | 09:35:07 | SPY | 2025-09-30 | 18 | 657.705 | ||||||||||||
| 2025-09-12 | 09:35:07 | SPY | 2025-09-30 | 18 | 657.705 | ||||||||||||
| 2025-09-12 | 09:35:02 | SPY | 2025-09-30 | 18 | 657.595 | ||||||||||||
| 2025-09-12 | 09:33:53 | SPY | 2025-09-30 | 18 | 657.655 | ||||||||||||
| 2025-09-12 | 09:33:53 | SPY | 2025-09-30 | 18 | 657.655 | ||||||||||||
| 2025-09-12 | 09:33:40 | SPY | 2025-09-19 | 7 | 657.615 | ||||||||||||
| 2025-09-12 | 09:33:30 | SPY | 2025-09-12 | 0 | 657.625 | ||||||||||||
| 2025-09-12 | 09:32:38 | SPY | 2025-09-19 | 7 | 657.635 | ||||||||||||
| 2025-09-12 | 09:32:38 | SPY | 2025-12-19 | 98 | 657.655 | ||||||||||||
| 2025-09-12 | 09:32:30 | SPY | 2026-03-31 | 200 | 657.635 | ||||||||||||
| 2025-09-12 | 09:32:19 | SPY | 2025-09-12 | 0 | 657.595 | ||||||||||||
| 2025-09-12 | 09:32:08 | SPY | 2025-10-17 | 35 | 657.625 | ||||||||||||
| 2025-09-12 | 09:32:00 | SPY | 2025-09-12 | 0 | 657.675 | ||||||||||||
| 2025-09-12 | 09:31:48 | SPY | 2025-09-16 | 4 | 657.695 | ||||||||||||
| 2025-09-12 | 09:31:49 | SPY | 2025-09-12 | 0 | 657.685 | ||||||||||||
| 2025-09-12 | 09:31:48 | SPY | 2025-09-16 | 4 | 657.695 | ||||||||||||
| 2025-09-12 | 09:31:46 | SPY | 2025-09-15 | 3 | 657.655 | ||||||||||||
| 2025-09-12 | 09:31:44 | SPY | 2025-09-12 | 0 | 657.596 | ||||||||||||
| 2025-09-12 | 09:31:33 | SPY | 2025-09-12 | 0 | 657.526 | ||||||||||||
| 2025-09-12 | 09:31:29 | SPY | 2025-09-30 | 18 | 657.545 | ||||||||||||
| 2025-09-12 | 09:31:22 | SPY | 2025-10-17 | 35 | 657.575 | ||||||||||||
| 2025-09-12 | 09:31:18 | SPY | 2025-09-12 | 0 | 657.675 | ||||||||||||
| 2025-09-12 | 09:31:05 | SPY | 2025-09-19 | 7 | 657.635 | ||||||||||||
| 2025-09-12 | 09:31:02 | SPY | 2025-09-12 | 0 | 657.525 | ||||||||||||
| 2025-09-12 | 09:30:58 | SPY | 2025-09-15 | 3 | 657.505 | ||||||||||||
| 2025-09-12 | 09:30:57 | SPY | 2025-09-19 | 7 | 657.545 | ||||||||||||
| 2025-09-12 | 09:30:58 | SPY | 2025-09-15 | 3 | 657.505 | ||||||||||||
| 2025-09-12 | 09:30:41 | SPY | 2025-09-12 | 0 | 657.495 | ||||||||||||
| 2025-09-12 | 09:30:37 | SPY | 2025-10-17 | 35 | 657.575 | ||||||||||||
| 2025-09-12 | 09:30:24 | SPY | 2025-09-12 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 16:12:51 | SPY | 2025-09-23 | 12 | 657.655 | ||||||||||||
| 2025-09-11 | 16:11:49 | SPY | 2027-12-17 | 827 | 657.66 | ||||||||||||
| 2025-09-11 | 16:11:49 | SPY | 2027-12-17 | 827 | 657.66 | ||||||||||||
| 2025-09-11 | 16:11:49 | SPY | 2025-09-12 | 1 | 657.66 | ||||||||||||
| 2025-09-11 | 16:11:40 | SPY | 2025-09-19 | 8 | 657.651 | ||||||||||||
| 2025-09-11 | 16:11:40 | SPY | 2025-09-19 | 8 | 657.645 | ||||||||||||
| 2025-09-11 | 16:11:02 | SPY | 2025-09-12 | 1 | 657.695 | ||||||||||||
| 2025-09-11 | 16:11:02 | SPY | 2025-09-12 | 1 | 657.695 | ||||||||||||
| 2025-09-11 | 16:10:54 | SPY | 2025-09-15 | 4 | 657.725 | ||||||||||||
| 2025-09-11 | 16:10:27 | SPY | 2025-09-12 | 1 | 657.775 | ||||||||||||
| 2025-09-11 | 16:09:43 | SPY | 2025-09-12 | 1 | 657.75 | ||||||||||||
| 2025-09-11 | 16:09:14 | SPY | 2025-09-11 | 0 | 657.775 | ||||||||||||
| 2025-09-11 | 16:09:14 | SPY | 2025-09-11 | 0 | 657.775 | ||||||||||||
| 2025-09-11 | 16:06:27 | SPY | 2025-09-11 | 0 | 657.695 | ||||||||||||
| 2025-09-11 | 16:06:11 | SPY | 2025-11-28 | 78 | 657.73 | ||||||||||||
| 2025-09-11 | 16:06:09 | SPY | 2025-11-28 | 78 | 657.735 | ||||||||||||
| 2025-09-11 | 16:06:09 | SPY | 2025-11-21 | 71 | 657.735 | ||||||||||||
| 2025-09-11 | 16:06:09 | SPY | 2025-11-21 | 71 | 657.735 | ||||||||||||
| 2025-09-11 | 16:05:11 | SPY | 2025-09-12 | 1 | 657.685 | ||||||||||||
| 2025-09-11 | 16:04:48 | SPY | 2025-09-11 | 0 | 657.625 | ||||||||||||
| 2025-09-11 | 16:04:14 | SPY | 2025-09-12 | 1 | 657.605 | ||||||||||||
| 2025-09-11 | 16:02:50 | SPY | 2025-09-12 | 1 | 657.545 | ||||||||||||
| 2025-09-11 | 16:02:35 | SPY | 2025-09-16 | 5 | 657.52 | ||||||||||||
| 2025-09-11 | 16:02:25 | SPY | 2025-09-12 | 1 | 657.495 | ||||||||||||
| 2025-09-11 | 16:01:47 | SPY | 2025-09-12 | 1 | 657.555 | ||||||||||||
| 2025-09-11 | 16:01:31 | SPY | 2025-09-19 | 8 | 657.47 | ||||||||||||
| 2025-09-11 | 16:00:52 | SPY | 2025-09-12 | 1 | 657.48 | ||||||||||||
| 2025-09-11 | 16:00:53 | SPY | 2025-09-12 | 1 | 657.425 | ||||||||||||
| 2025-09-11 | 16:00:22 | SPY | 2025-09-11 | 0 | 657.595 | ||||||||||||
| 2025-09-11 | 16:00:22 | SPY | 2025-09-19 | 8 | 657.595 | ||||||||||||
| 2025-09-11 | 16:00:00 | SPY | 2025-09-11 | 0 | 657.595 | ||||||||||||
| 2025-09-11 | 16:00:22 | SPY | 2025-09-19 | 8 | 657.595 | ||||||||||||
| 2025-09-11 | 16:00:02 | SPY | 2025-09-11 | 0 | 657.505 | ||||||||||||
| 2025-09-11 | 15:59:50 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 15:59:48 | SPY | 2025-09-11 | 0 | 657.555 | ||||||||||||
| 2025-09-11 | 15:59:49 | SPY | 2025-09-11 | 0 | 657.545 | ||||||||||||
| 2025-09-11 | 15:59:48 | SPY | 2025-09-11 | 0 | 657.555 | ||||||||||||
| 2025-09-11 | 15:59:46 | SPY | 2025-09-11 | 0 | 657.74 | ||||||||||||
| 2025-09-11 | 15:59:45 | SPY | 2025-09-12 | 1 | 657.75 | ||||||||||||
| 2025-09-11 | 15:59:47 | SPY | 2025-09-12 | 1 | 657.605 | ||||||||||||
| 2025-09-11 | 15:59:41 | SPY | 2025-09-11 | 0 | 657.81 | ||||||||||||
| 2025-09-11 | 15:59:22 | SPY | 2025-09-12 | 1 | 658.025 | ||||||||||||
| 2025-09-11 | 15:59:24 | SPY | 2025-09-12 | 1 | 657.985 | ||||||||||||
| 2025-09-11 | 15:59:04 | SPY | 2025-09-12 | 1 | 658.005 | ||||||||||||
| 2025-09-11 | 15:59:05 | SPY | 2025-09-12 | 1 | 658.02 | ||||||||||||
| 2025-09-11 | 15:58:56 | SPY | 2025-09-22 | 11 | 657.955 | ||||||||||||
| 2025-09-11 | 15:58:51 | SPY | 2025-12-19 | 99 | 657.945 | ||||||||||||
| 2025-09-11 | 15:58:51 | SPY | 2025-12-19 | 99 | 657.925 | ||||||||||||
| 2025-09-11 | 15:58:36 | SPY | 2025-09-12 | 1 | 658.015 | ||||||||||||
| 2025-09-11 | 15:58:35 | SPY | 2025-09-11 | 0 | 658.055 | ||||||||||||
| 2025-09-11 | 15:58:33 | SPY | 2026-03-20 | 190 | 658.035 | ||||||||||||
| 2025-09-11 | 15:57:36 | SPY | 2025-09-12 | 1 | 658.075 | ||||||||||||
| 2025-09-11 | 15:57:18 | SPY | 2025-09-12 | 1 | 658.005 | ||||||||||||
| 2025-09-11 | 15:57:15 | SPY | 2025-09-19 | 8 | 657.975 | ||||||||||||
| 2025-09-11 | 15:56:47 | SPY | 2025-11-21 | 71 | 657.915 | ||||||||||||
| 2025-09-11 | 15:56:39 | SPY | 2025-11-21 | 71 | 657.845 | ||||||||||||
| 2025-09-11 | 15:56:39 | SPY | 2025-11-21 | 71 | 657.845 | ||||||||||||
| 2025-09-11 | 15:56:39 | SPY | 2025-11-21 | 71 | 657.845 | ||||||||||||
| 2025-09-11 | 15:56:28 | SPY | 2025-11-21 | 71 | 657.855 | ||||||||||||
| 2025-09-11 | 15:56:28 | SPY | 2025-11-21 | 71 | 657.855 | ||||||||||||
| 2025-09-11 | 15:56:28 | SPY | 2025-11-21 | 71 | 657.855 | ||||||||||||
| 2025-09-11 | 15:54:50 | SPY | 2025-09-23 | 12 | 658.095 | ||||||||||||
| 2025-09-11 | 15:54:37 | SPY | 2025-09-12 | 1 | 658.095 | ||||||||||||
| 2025-09-11 | 15:54:20 | SPY | 2025-09-30 | 19 | 658.025 | ||||||||||||
| 2025-09-11 | 15:53:49 | SPY | 2025-09-19 | 8 | 658.005 | ||||||||||||
| 2025-09-11 | 15:53:40 | SPY | 2025-09-19 | 8 | 658.015 | ||||||||||||
| 2025-09-11 | 15:53:28 | SPY | 2025-09-19 | 8 | 658.025 | ||||||||||||
| 2025-09-11 | 15:53:28 | SPY | 2025-09-19 | 8 | 657.975 | ||||||||||||
| 2025-09-11 | 15:53:28 | SPY | 2025-10-17 | 36 | 657.975 | ||||||||||||
| 2025-09-11 | 15:53:28 | SPY | 2025-09-19 | 8 | 658.025 | ||||||||||||
| 2025-09-11 | 15:53:28 | SPY | 2025-09-19 | 8 | 658.025 | ||||||||||||
| 2025-09-11 | 15:52:36 | SPY | 2025-09-19 | 8 | 657.995 | ||||||||||||
| 2025-09-11 | 15:52:36 | SPY | 2025-09-19 | 8 | 658.004 | ||||||||||||
| 2025-09-11 | 15:52:26 | SPY | 2025-09-12 | 1 | 658.005 | ||||||||||||
| 2025-09-11 | 15:52:26 | SPY | 2025-09-12 | 1 | 658.005 | ||||||||||||
| 2025-09-11 | 15:52:17 | SPY | 2025-09-12 | 1 | 658.085 | ||||||||||||
| 2025-09-11 | 15:52:07 | SPY | 2025-09-11 | 0 | 658.09 | ||||||||||||
| 2025-09-11 | 15:52:01 | SPY | 2025-09-11 | 0 | 658.195 | ||||||||||||
| 2025-09-11 | 15:51:46 | SPY | 2025-09-12 | 1 | 658.205 | ||||||||||||
| 2025-09-11 | 15:51:45 | SPY | 2025-09-19 | 8 | 658.194 | ||||||||||||
| 2025-09-11 | 15:51:45 | SPY | 2025-09-19 | 8 | 658.205 | ||||||||||||
| 2025-09-11 | 15:51:36 | SPY | 2025-09-19 | 8 | 658.125 | ||||||||||||
| 2025-09-11 | 15:51:35 | SPY | 2025-09-12 | 1 | 658.125 | ||||||||||||
| 2025-09-11 | 15:51:32 | SPY | 2025-09-11 | 0 | 658.135 | ||||||||||||
| 2025-09-11 | 15:51:33 | SPY | 2025-09-11 | 0 | 658.135 | ||||||||||||
| 2025-09-11 | 15:51:18 | SPY | 2025-09-12 | 1 | 658.185 | ||||||||||||
| 2025-09-11 | 15:51:15 | SPY | 2025-09-19 | 8 | 658.215 | ||||||||||||
| 2025-09-11 | 15:51:08 | SPY | 2025-09-11 | 0 | 658.215 | ||||||||||||
| 2025-09-11 | 15:50:57 | SPY | 2025-09-12 | 1 | 658.245 | ||||||||||||
| 2025-09-11 | 15:50:55 | SPY | 2025-09-11 | 0 | 658.225 | ||||||||||||
| 2025-09-11 | 15:50:55 | SPY | 2025-09-11 | 0 | 658.245 | ||||||||||||
| 2025-09-11 | 15:50:53 | SPY | 2025-09-12 | 1 | 658.235 | ||||||||||||
| 2025-09-11 | 15:50:41 | SPY | 2025-09-12 | 1 | 658.145 | ||||||||||||
| 2025-09-11 | 15:50:41 | SPY | 2025-09-11 | 0 | 658.135 | ||||||||||||
| 2025-09-11 | 15:50:41 | SPY | 2025-09-17 | 6 | 658.174 | ||||||||||||
| 2025-09-11 | 15:50:31 | SPY | 2026-01-16 | 127 | 658.125 | ||||||||||||
| 2025-09-11 | 15:50:29 | SPY | 2025-09-12 | 1 | 658.135 | ||||||||||||
| 2025-09-11 | 15:50:28 | SPY | 2025-09-11 | 0 | 658.105 | ||||||||||||
| 2025-09-11 | 15:50:16 | SPY | 2025-09-12 | 1 | 658.085 | ||||||||||||
| 2025-09-11 | 15:50:15 | SPY | 2025-09-17 | 6 | 658.075 | ||||||||||||
| 2025-09-11 | 15:50:14 | SPY | 2025-09-12 | 1 | 658.045 | ||||||||||||
| 2025-09-11 | 15:50:15 | SPY | 2025-09-12 | 1 | 658.085 | ||||||||||||
| 2025-09-11 | 15:49:58 | SPY | 2025-11-21 | 71 | 657.985 | ||||||||||||
| 2025-09-11 | 15:49:35 | SPY | 2025-10-17 | 36 | 657.995 | ||||||||||||
| 2025-09-11 | 15:49:19 | SPY | 2025-09-12 | 1 | 657.945 | ||||||||||||
| 2025-09-11 | 15:49:11 | SPY | 2026-09-18 | 372 | 657.955 | ||||||||||||
| 2025-09-11 | 15:49:08 | SPY | 2025-09-15 | 4 | 657.965 | ||||||||||||
| 2025-09-11 | 15:49:06 | SPY | 2026-09-18 | 372 | 657.955 | ||||||||||||
| 2025-09-11 | 15:49:08 | SPY | 2025-09-15 | 4 | 657.965 | ||||||||||||
| 2025-09-11 | 15:49:02 | SPY | 2025-09-11 | 0 | 657.945 | ||||||||||||
| 2025-09-11 | 15:48:56 | SPY | 2026-09-18 | 372 | 657.945 | ||||||||||||
| 2025-09-11 | 15:48:48 | SPY | 2025-09-12 | 1 | 657.915 | ||||||||||||
| 2025-09-11 | 15:48:47 | SPY | 2025-09-12 | 1 | 657.915 | ||||||||||||
| 2025-09-11 | 15:48:47 | SPY | 2025-09-12 | 1 | 657.915 | ||||||||||||
| 2025-09-11 | 15:48:44 | SPY | 2026-09-18 | 372 | 657.915 | ||||||||||||
| 2025-09-11 | 15:48:26 | SPY | 2026-09-18 | 372 | 657.865 | ||||||||||||
| 2025-09-11 | 15:48:14 | SPY | 2025-09-12 | 1 | 657.875 | ||||||||||||
| 2025-09-11 | 15:48:10 | SPY | 2025-09-12 | 1 | 657.896 | ||||||||||||
| 2025-09-11 | 15:48:01 | SPY | 2025-09-12 | 1 | 657.915 | ||||||||||||
| 2025-09-11 | 15:47:57 | SPY | 2026-09-18 | 372 | 657.935 | ||||||||||||
| 2025-09-11 | 15:47:57 | SPY | 2026-09-18 | 372 | 657.935 | ||||||||||||
| 2025-09-11 | 15:47:54 | SPY | 2025-09-12 | 1 | 657.935 | ||||||||||||
| 2025-09-11 | 15:47:36 | SPY | 2025-09-12 | 1 | 657.935 | ||||||||||||
| 2025-09-11 | 15:47:33 | SPY | 2026-09-18 | 372 | 657.955 | ||||||||||||
| 2025-09-11 | 15:47:18 | SPY | 2026-09-18 | 372 | 658.005 | ||||||||||||
| 2025-09-11 | 15:46:28 | SPY | 2025-09-12 | 1 | 657.945 | ||||||||||||
| 2025-09-11 | 15:46:24 | SPY | 2026-09-18 | 372 | 657.965 | ||||||||||||
| 2025-09-11 | 15:46:13 | SPY | 2025-09-11 | 0 | 657.984 | ||||||||||||
| 2025-09-11 | 15:46:12 | SPY | 2025-09-19 | 8 | 657.975 | ||||||||||||
| 2025-09-11 | 15:46:11 | SPY | 2025-09-12 | 1 | 657.975 | ||||||||||||
| 2025-09-11 | 15:45:52 | SPY | 2025-10-17 | 36 | 657.925 | ||||||||||||
| 2025-09-11 | 15:45:37 | SPY | 2026-09-18 | 372 | 657.925 | ||||||||||||
| 2025-09-11 | 15:45:30 | SPY | 2026-09-18 | 372 | 657.925 | ||||||||||||
| 2025-09-11 | 15:45:23 | SPY | 2025-09-12 | 1 | 657.875 | ||||||||||||
| 2025-09-11 | 15:45:22 | SPY | 2025-09-12 | 1 | 657.865 | ||||||||||||
| 2025-09-11 | 15:45:10 | SPY | 2025-09-11 | 0 | 657.815 | ||||||||||||
| 2025-09-11 | 15:47:18 | SPY | 2026-09-18 | 372 | 658.005 | ||||||||||||
| 2025-09-11 | 15:45:47 | SPY | 2026-09-18 | 372 | 657.965 | ||||||||||||
| 2025-09-11 | 15:45:25 | SPY | 2026-09-18 | 372 | 657.915 | ||||||||||||
| 2025-09-11 | 15:44:42 | SPY | 2025-09-17 | 6 | 657.855 | ||||||||||||
| 2025-09-11 | 15:44:18 | SPY | 2025-09-12 | 1 | 657.825 | ||||||||||||
| 2025-09-11 | 15:43:59 | SPY | 2025-10-17 | 36 | 657.845 | ||||||||||||
| 2025-09-11 | 15:43:52 | SPY | 2025-09-11 | 0 | 657.826 | ||||||||||||
| 2025-09-11 | 15:43:47 | SPY | 2025-09-11 | 0 | 657.865 | ||||||||||||
| 2025-09-11 | 15:43:02 | SPY | 2025-09-11 | 0 | 657.905 | ||||||||||||
| 2025-09-11 | 15:44:00 | SPY | 2025-10-17 | 36 | 657.845 | ||||||||||||
| 2025-09-11 | 15:43:59 | SPY | 2025-10-17 | 36 | 657.835 | ||||||||||||
| 2025-09-11 | 15:42:29 | SPY | 2025-09-26 | 15 | 657.915 | ||||||||||||
| 2025-09-11 | 15:42:29 | SPY | 2025-09-26 | 15 | 657.915 | ||||||||||||
| 2025-09-11 | 15:42:06 | SPY | 2025-09-12 | 1 | 657.935 | ||||||||||||
| 2025-09-11 | 15:42:06 | SPY | 2025-09-12 | 1 | 657.935 | ||||||||||||
| 2025-09-11 | 15:42:02 | SPY | 2025-09-11 | 0 | 657.945 | ||||||||||||
| 2025-09-11 | 15:42:04 | SPY | 2025-09-11 | 0 | 657.935 | ||||||||||||
| 2025-09-11 | 15:41:15 | SPY | 2025-09-12 | 1 | 657.975 | ||||||||||||
| 2025-09-11 | 15:41:03 | SPY | 2025-09-12 | 1 | 657.985 | ||||||||||||
| 2025-09-11 | 15:40:46 | SPY | 2025-09-12 | 1 | 658.015 | ||||||||||||
| 2025-09-11 | 15:39:56 | SPY | 2025-09-30 | 19 | 658.065 | ||||||||||||
| 2025-09-11 | 15:39:03 | SPY | 2025-09-19 | 8 | 658.135 | ||||||||||||
| 2025-09-11 | 15:39:03 | SPY | 2025-09-19 | 8 | 658.135 | ||||||||||||
| 2025-09-11 | 15:39:03 | SPY | 2025-09-19 | 8 | 658.135 | ||||||||||||
| 2025-09-11 | 15:38:03 | SPY | 2025-09-11 | 0 | 658.115 | ||||||||||||
| 2025-09-11 | 15:38:04 | SPY | 2025-09-11 | 0 | 658.145 | ||||||||||||
| 2025-09-11 | 15:37:52 | SPY | 2025-09-19 | 8 | 658.055 | ||||||||||||
| 2025-09-11 | 15:37:52 | SPY | 2025-09-12 | 1 | 658.06 | ||||||||||||
| 2025-09-11 | 15:37:45 | SPY | 2025-09-12 | 1 | 658.075 | ||||||||||||
| 2025-09-11 | 15:37:41 | SPY | 2025-09-12 | 1 | 658.055 | ||||||||||||
| 2025-09-11 | 15:37:37 | SPY | 2025-10-17 | 36 | 658.045 | ||||||||||||
| 2025-09-11 | 15:37:35 | SPY | 2025-09-26 | 15 | 658.025 | ||||||||||||
| 2025-09-11 | 15:37:26 | SPY | 2025-09-30 | 19 | 658.045 | ||||||||||||
| 2025-09-11 | 15:37:23 | SPY | 2025-09-12 | 1 | 658.045 | ||||||||||||
| 2025-09-11 | 15:36:49 | SPY | 2025-09-12 | 1 | 658.025 | ||||||||||||
| 2025-09-11 | 15:36:21 | SPY | 2025-09-12 | 1 | 657.965 | ||||||||||||
| 2025-09-11 | 15:36:14 | SPY | 2025-10-17 | 36 | 657.994 | ||||||||||||
| 2025-09-11 | 15:35:02 | SPY | 2025-09-12 | 1 | 658.075 | ||||||||||||
| 2025-09-11 | 15:34:45 | SPY | 2025-10-17 | 36 | 657.955 | ||||||||||||
| 2025-09-11 | 15:34:44 | SPY | 2025-09-11 | 0 | 658.055 | ||||||||||||
| 2025-09-11 | 15:34:44 | SPY | 2025-09-15 | 4 | 658.055 | ||||||||||||
| 2025-09-11 | 15:34:45 | SPY | 2025-10-17 | 36 | 657.965 | ||||||||||||
| 2025-09-11 | 15:34:45 | SPY | 2025-10-17 | 36 | 657.965 | ||||||||||||
| 2025-09-11 | 15:34:44 | SPY | 2025-09-15 | 4 | 657.98 | ||||||||||||
| 2025-09-11 | 15:34:44 | SPY | 2025-09-15 | 4 | 658.055 | ||||||||||||
| 2025-09-11 | 15:34:24 | SPY | 2025-10-17 | 36 | 658.025 | ||||||||||||
| 2025-09-11 | 15:34:24 | SPY | 2025-10-17 | 36 | 658.025 | ||||||||||||
| 2025-09-11 | 15:34:24 | SPY | 2025-10-17 | 36 | 658.025 | ||||||||||||
| 2025-09-11 | 15:34:24 | SPY | 2025-10-17 | 36 | 658.025 | ||||||||||||
| 2025-09-11 | 15:34:15 | SPY | 2025-09-12 | 1 | 658.045 | ||||||||||||
| 2025-09-11 | 15:34:09 | SPY | 2025-09-12 | 1 | 658.055 | ||||||||||||
| 2025-09-11 | 15:34:03 | SPY | 2025-10-17 | 36 | 658.055 | ||||||||||||
| 2025-09-11 | 15:33:49 | SPY | 2025-09-11 | 0 | 658.055 | ||||||||||||
| 2025-09-11 | 15:33:38 | SPY | 2025-12-19 | 99 | 658.095 | ||||||||||||
| 2025-09-11 | 15:33:35 | SPY | 2025-09-12 | 1 | 658.055 | ||||||||||||
| 2025-09-11 | 15:33:35 | SPY | 2025-09-11 | 0 | 658.035 | ||||||||||||
| 2025-09-11 | 15:33:26 | SPY | 2025-09-12 | 1 | 657.985 | ||||||||||||
| 2025-09-11 | 15:32:43 | SPY | 2026-03-20 | 190 | 657.945 | ||||||||||||
| 2025-09-11 | 15:32:04 | SPY | 2026-03-20 | 190 | 657.965 | ||||||||||||
| 2025-09-11 | 15:31:53 | SPY | 2025-09-26 | 15 | 657.965 | ||||||||||||
| 2025-09-11 | 15:31:38 | SPY | 2025-09-12 | 1 | 657.926 | ||||||||||||
| 2025-09-11 | 15:31:39 | SPY | 2025-09-26 | 15 | 657.975 | ||||||||||||
| 2025-09-11 | 15:31:07 | SPY | 2025-09-19 | 8 | 657.905 | ||||||||||||
| 2025-09-11 | 15:30:49 | SPY | 2025-09-12 | 1 | 657.865 | ||||||||||||
| 2025-09-11 | 15:30:34 | SPY | 2025-09-11 | 0 | 657.855 | ||||||||||||
| 2025-09-11 | 15:30:21 | SPY | 2025-09-12 | 1 | 657.865 | ||||||||||||
| 2025-09-11 | 15:30:12 | SPY | 2025-09-11 | 0 | 657.785 | ||||||||||||
| 2025-09-11 | 15:30:07 | SPY | 2025-09-11 | 0 | 657.805 | ||||||||||||
| 2025-09-11 | 15:29:32 | SPY | 2025-09-11 | 0 | 657.705 | ||||||||||||
| 2025-09-11 | 15:28:57 | SPY | 2025-09-19 | 8 | 657.735 | ||||||||||||
| 2025-09-11 | 15:28:45 | SPY | 2025-09-19 | 8 | 657.725 | ||||||||||||
| 2025-09-11 | 15:28:20 | SPY | 2025-12-19 | 99 | 657.765 | ||||||||||||
| 2025-09-11 | 15:26:32 | SPY | 2025-09-17 | 6 | 657.715 | ||||||||||||
| 2025-09-11 | 15:26:32 | SPY | 2025-09-17 | 6 | 657.715 | ||||||||||||
| 2025-09-11 | 15:26:22 | SPY | 2025-10-10 | 29 | 657.735 | ||||||||||||
| 2025-09-11 | 15:26:22 | SPY | 2025-10-10 | 29 | 657.735 | ||||||||||||
| 2025-09-11 | 15:26:15 | SPY | 2025-10-10 | 29 | 657.735 | ||||||||||||
| 2025-09-11 | 15:25:38 | SPY | 2025-09-11 | 0 | 657.795 | ||||||||||||
| 2025-09-11 | 15:25:30 | SPY | 2025-09-12 | 1 | 657.775 | ||||||||||||
| 2025-09-11 | 15:25:31 | SPY | 2025-09-12 | 1 | 657.785 | ||||||||||||
| 2025-09-11 | 15:25:27 | SPY | 2025-09-26 | 15 | 657.785 | ||||||||||||
| 2025-09-11 | 15:25:27 | SPY | 2025-09-26 | 15 | 657.785 | ||||||||||||
| 2025-09-11 | 15:25:17 | SPY | 2025-09-11 | 0 | 657.735 | ||||||||||||
| 2025-09-11 | 15:24:48 | SPY | 2025-12-19 | 99 | 657.725 | ||||||||||||
| 2025-09-11 | 15:23:36 | SPY | 2025-09-12 | 1 | 657.725 | ||||||||||||
| 2025-09-11 | 15:23:10 | SPY | 2025-09-12 | 1 | 657.715 | ||||||||||||
| 2025-09-11 | 15:22:58 | SPY | 2025-09-19 | 8 | 657.695 | ||||||||||||
| 2025-09-11 | 15:22:08 | SPY | 2025-09-19 | 8 | 657.695 | ||||||||||||
| 2025-09-11 | 15:21:41 | SPY | 2025-09-12 | 1 | 657.705 | ||||||||||||
| 2025-09-11 | 15:21:41 | SPY | 2025-09-12 | 1 | 657.705 | ||||||||||||
| 2025-09-11 | 15:21:26 | SPY | 2025-09-11 | 0 | 657.725 | ||||||||||||
| 2025-09-11 | 15:21:15 | SPY | 2025-09-16 | 5 | 657.745 | ||||||||||||
| 2025-09-11 | 15:19:52 | SPY | 2025-09-11 | 0 | 657.755 | ||||||||||||
| 2025-09-11 | 15:19:19 | SPY | 2025-09-11 | 0 | 657.755 | ||||||||||||
| 2025-09-11 | 15:19:13 | SPY | 2025-09-23 | 12 | 657.705 | ||||||||||||
| 2025-09-11 | 15:19:06 | SPY | 2025-09-11 | 0 | 657.705 | ||||||||||||
| 2025-09-11 | 15:18:43 | SPY | 2025-09-11 | 0 | 657.685 | ||||||||||||
| 2025-09-11 | 15:18:42 | SPY | 2026-03-31 | 201 | 657.665 | ||||||||||||
| 2025-09-11 | 15:18:44 | SPY | 2025-09-11 | 0 | 657.685 | ||||||||||||
| 2025-09-11 | 15:17:11 | SPY | 2025-09-12 | 1 | 657.585 | ||||||||||||
| 2025-09-11 | 15:16:04 | SPY | 2025-09-19 | 8 | 657.565 | ||||||||||||
| 2025-09-11 | 15:15:44 | SPY | 2025-09-19 | 8 | 657.585 | ||||||||||||
| 2025-09-11 | 15:15:33 | SPY | 2025-09-11 | 0 | 657.505 | ||||||||||||
| 2025-09-11 | 15:12:59 | SPY | 2025-09-26 | 15 | 657.615 | ||||||||||||
| 2025-09-11 | 15:12:32 | SPY | 2025-09-11 | 0 | 657.615 | ||||||||||||
| 2025-09-11 | 15:10:23 | SPY | 2025-09-11 | 0 | 657.465 | ||||||||||||
| 2025-09-11 | 15:10:22 | SPY | 2025-09-11 | 0 | 657.425 | ||||||||||||
| 2025-09-11 | 15:10:23 | SPY | 2025-09-11 | 0 | 657.47 | ||||||||||||
| 2025-09-11 | 15:10:15 | SPY | 2025-09-11 | 0 | 657.415 | ||||||||||||
| 2025-09-11 | 15:10:15 | SPY | 2025-09-11 | 0 | 657.415 | ||||||||||||
| 2025-09-11 | 15:09:02 | SPY | 2025-09-11 | 0 | 657.495 | ||||||||||||
| 2025-09-11 | 15:09:02 | SPY | 2025-09-11 | 0 | 657.495 | ||||||||||||
| 2025-09-11 | 15:08:56 | SPY | 2025-09-30 | 19 | 657.475 | ||||||||||||
| 2025-09-11 | 15:07:08 | SPY | 2025-09-30 | 19 | 657.645 | ||||||||||||
| 2025-09-11 | 15:06:58 | SPY | 2025-09-12 | 1 | 657.645 | ||||||||||||
| 2025-09-11 | 15:06:57 | SPY | 2025-09-11 | 0 | 657.655 | ||||||||||||
| 2025-09-11 | 15:06:18 | SPY | 2025-09-12 | 1 | 657.665 | ||||||||||||
| 2025-09-11 | 15:05:58 | SPY | 2025-09-30 | 19 | 657.645 | ||||||||||||
| 2025-09-11 | 15:06:19 | SPY | 2025-09-12 | 1 | 657.68 | ||||||||||||
| 2025-09-11 | 15:05:03 | SPY | 2025-09-12 | 1 | 657.605 | ||||||||||||
| 2025-09-11 | 15:02:21 | SPY | 2025-09-11 | 0 | 657.615 | ||||||||||||
| 2025-09-11 | 15:01:58 | SPY | 2026-09-18 | 372 | 657.575 | ||||||||||||
| 2025-09-11 | 15:01:24 | SPY | 2026-03-20 | 190 | 657.524 | ||||||||||||
| 2025-09-11 | 15:00:46 | SPY | 2025-09-12 | 1 | 657.455 | ||||||||||||
| 2025-09-11 | 15:00:27 | SPY | 2025-09-11 | 0 | 657.505 | ||||||||||||
| 2025-09-11 | 15:00:28 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 15:00:23 | SPY | 2025-09-19 | 8 | 657.477 | ||||||||||||
| 2025-09-11 | 14:58:21 | SPY | 2025-09-19 | 8 | 657.615 | ||||||||||||
| 2025-09-11 | 14:57:27 | SPY | 2025-09-11 | 0 | 657.695 | ||||||||||||
| 2025-09-11 | 14:57:13 | SPY | 2025-09-11 | 0 | 657.645 | ||||||||||||
| 2025-09-11 | 14:57:07 | SPY | 2025-09-12 | 1 | 657.645 | ||||||||||||
| 2025-09-11 | 14:56:54 | SPY | 2025-09-11 | 0 | 657.615 | ||||||||||||
| 2025-09-11 | 14:56:44 | SPY | 2025-09-15 | 4 | 657.605 | ||||||||||||
| 2025-09-11 | 14:55:52 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 14:55:40 | SPY | 2025-10-03 | 22 | 657.535 | ||||||||||||
| 2025-09-11 | 14:55:40 | SPY | 2025-10-03 | 22 | 657.535 | ||||||||||||
| 2025-09-11 | 14:54:26 | SPY | 2025-09-22 | 11 | 657.525 | ||||||||||||
| 2025-09-11 | 14:54:01 | SPY | 2025-09-16 | 5 | 657.535 | ||||||||||||
| 2025-09-11 | 14:53:48 | SPY | 2025-09-17 | 6 | 657.555 | ||||||||||||
| 2025-09-11 | 14:53:25 | SPY | 2025-09-12 | 1 | 657.505 | ||||||||||||
| 2025-09-11 | 14:52:38 | SPY | 2025-09-11 | 0 | 657.485 | ||||||||||||
| 2025-09-11 | 14:52:32 | SPY | 2025-09-12 | 1 | 657.485 | ||||||||||||
| 2025-09-11 | 14:51:55 | SPY | 2025-09-12 | 1 | 657.505 | ||||||||||||
| 2025-09-11 | 14:51:06 | SPY | 2025-09-11 | 0 | 657.535 | ||||||||||||
| 2025-09-11 | 14:50:49 | SPY | 2025-09-11 | 0 | 657.585 | ||||||||||||
| 2025-09-11 | 14:50:49 | SPY | 2025-09-11 | 0 | 657.585 | ||||||||||||
| 2025-09-11 | 14:50:19 | SPY | 2025-09-19 | 8 | 657.635 | ||||||||||||
| 2025-09-11 | 14:49:13 | SPY | 2025-09-12 | 1 | 657.575 | ||||||||||||
| 2025-09-11 | 14:48:34 | SPY | 2025-09-18 | 7 | 657.525 | ||||||||||||
| 2025-09-11 | 14:48:32 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 14:48:04 | SPY | 2025-09-12 | 1 | 657.535 | ||||||||||||
| 2025-09-11 | 14:48:04 | SPY | 2025-09-12 | 1 | 657.535 | ||||||||||||
| 2025-09-11 | 14:47:49 | SPY | 2025-09-30 | 19 | 657.515 | ||||||||||||
| 2025-09-11 | 14:47:49 | SPY | 2025-09-30 | 19 | 657.514 | ||||||||||||
| 2025-09-11 | 14:47:20 | SPY | 2025-09-26 | 15 | 657.545 | ||||||||||||
| 2025-09-11 | 14:47:16 | SPY | 2025-09-12 | 1 | 657.555 | ||||||||||||
| 2025-09-11 | 14:47:16 | SPY | 2025-09-12 | 1 | 657.565 | ||||||||||||
| 2025-09-11 | 14:46:33 | SPY | 2025-09-16 | 5 | 657.515 | ||||||||||||
| 2025-09-11 | 14:41:51 | SPY | 2025-09-11 | 0 | 657.415 | ||||||||||||
| 2025-09-11 | 14:40:58 | SPY | 2025-09-12 | 1 | 657.435 | ||||||||||||
| 2025-09-11 | 14:40:17 | SPY | 2025-09-11 | 0 | 657.445 | ||||||||||||
| 2025-09-11 | 14:40:00 | SPY | 2025-09-11 | 0 | 657.445 | ||||||||||||
| 2025-09-11 | 14:40:02 | SPY | 2025-09-11 | 0 | 657.445 | ||||||||||||
| 2025-09-11 | 14:39:19 | SPY | 2025-09-12 | 1 | 657.375 | ||||||||||||
| 2025-09-11 | 14:39:19 | SPY | 2025-09-12 | 1 | 657.375 | ||||||||||||
| 2025-09-11 | 14:38:50 | SPY | 2025-10-31 | 50 | 657.326 | ||||||||||||
| 2025-09-11 | 14:37:10 | SPY | 2025-09-11 | 0 | 657.325 | ||||||||||||
| 2025-09-11 | 14:36:14 | SPY | 2025-10-17 | 36 | 657.195 | ||||||||||||
| 2025-09-11 | 14:35:14 | SPY | 2025-09-11 | 0 | 657.235 | ||||||||||||
| 2025-09-11 | 14:33:34 | SPY | 2025-12-19 | 99 | 657.215 | ||||||||||||
| 2025-09-11 | 14:30:01 | SPY | 2025-09-11 | 0 | 657.325 | ||||||||||||
| 2025-09-11 | 14:29:29 | SPY | 2025-09-11 | 0 | 657.325 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.195 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:58 | SPY | 2025-10-31 | 50 | 657.215 | ||||||||||||
| 2025-09-11 | 14:28:06 | SPY | 2025-10-17 | 36 | 657.245 | ||||||||||||
| 2025-09-11 | 14:28:03 | SPY | 2025-09-11 | 0 | 657.255 | ||||||||||||
| 2025-09-11 | 14:28:00 | SPY | 2025-09-30 | 19 | 657.215 | ||||||||||||
| 2025-09-11 | 14:27:51 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 14:27:43 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 14:27:41 | SPY | 2025-09-11 | 0 | 657.255 | ||||||||||||
| 2025-09-11 | 14:27:36 | SPY | 2025-09-11 | 0 | 657.255 | ||||||||||||
| 2025-09-11 | 14:27:22 | SPY | 2025-10-17 | 36 | 657.295 | ||||||||||||
| 2025-09-11 | 14:27:02 | SPY | 2025-09-11 | 0 | 657.285 | ||||||||||||
| 2025-09-11 | 14:27:04 | SPY | 2025-09-11 | 0 | 657.295 | ||||||||||||
| 2025-09-11 | 14:26:45 | SPY | 2025-09-11 | 0 | 657.385 | ||||||||||||
| 2025-09-11 | 14:26:45 | SPY | 2025-09-11 | 0 | 657.385 | ||||||||||||
| 2025-09-11 | 14:26:10 | SPY | 2026-03-20 | 190 | 657.475 | ||||||||||||
| 2025-09-11 | 14:25:56 | SPY | 2025-09-19 | 8 | 657.515 | ||||||||||||
| 2025-09-11 | 14:25:56 | SPY | 2025-09-19 | 8 | 657.515 | ||||||||||||
| 2025-09-11 | 14:25:56 | SPY | 2025-09-19 | 8 | 657.515 | ||||||||||||
| 2025-09-11 | 14:25:46 | SPY | 2025-09-22 | 11 | 657.486 | ||||||||||||
| 2025-09-11 | 14:25:32 | SPY | 2026-03-20 | 190 | 657.505 | ||||||||||||
| 2025-09-11 | 14:25:25 | SPY | 2025-09-11 | 0 | 657.445 | ||||||||||||
| 2025-09-11 | 14:25:16 | SPY | 2025-09-11 | 0 | 657.435 | ||||||||||||
| 2025-09-11 | 14:24:25 | SPY | 2025-09-12 | 1 | 657.385 | ||||||||||||
| 2025-09-11 | 14:24:15 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 14:24:15 | SPY | 2025-12-19 | 99 | 657.395 | ||||||||||||
| 2025-09-11 | 14:24:15 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 14:23:42 | SPY | 2025-12-19 | 99 | 657.315 | ||||||||||||
| 2025-09-11 | 14:23:42 | SPY | 2025-12-19 | 99 | 657.315 | ||||||||||||
| 2025-09-11 | 14:22:59 | SPY | 2025-09-11 | 0 | 657.275 | ||||||||||||
| 2025-09-11 | 14:21:45 | SPY | 2025-12-19 | 99 | 657.265 | ||||||||||||
| 2025-09-11 | 14:20:46 | SPY | 2025-09-19 | 8 | 657.195 | ||||||||||||
| 2025-09-11 | 14:20:26 | SPY | 2025-09-11 | 0 | 657.335 | ||||||||||||
| 2025-09-11 | 14:19:55 | SPY | 2025-09-19 | 8 | 657.295 | ||||||||||||
| 2025-09-11 | 14:19:49 | SPY | 2025-09-11 | 0 | 657.295 | ||||||||||||
| 2025-09-11 | 14:19:36 | SPY | 2025-09-22 | 11 | 657.326 | ||||||||||||
| 2025-09-11 | 14:19:33 | SPY | 2025-09-12 | 1 | 657.325 | ||||||||||||
| 2025-09-11 | 14:18:52 | SPY | 2025-09-12 | 1 | 657.295 | ||||||||||||
| 2025-09-11 | 14:18:44 | SPY | 2025-09-12 | 1 | 657.325 | ||||||||||||
| 2025-09-11 | 14:18:00 | SPY | 2025-09-11 | 0 | 657.305 | ||||||||||||
| 2025-09-11 | 14:17:50 | SPY | 2025-09-11 | 0 | 657.335 | ||||||||||||
| 2025-09-11 | 14:16:22 | SPY | 2025-09-11 | 0 | 657.475 | ||||||||||||
| 2025-09-11 | 14:16:03 | SPY | 2025-09-30 | 19 | 657.415 | ||||||||||||
| 2025-09-11 | 14:11:27 | SPY | 2025-10-17 | 36 | 657.485 | ||||||||||||
| 2025-09-11 | 14:11:07 | SPY | 2025-09-11 | 0 | 657.414 | ||||||||||||
| 2025-09-11 | 14:10:05 | SPY | 2025-09-30 | 19 | 657.385 | ||||||||||||
| 2025-09-11 | 14:08:36 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 14:08:38 | SPY | 2025-09-11 | 0 | 657.376 | ||||||||||||
| 2025-09-11 | 14:08:02 | SPY | 2025-09-26 | 15 | 657.426 | ||||||||||||
| 2025-09-11 | 14:05:32 | SPY | 2025-09-12 | 1 | 657.555 | ||||||||||||
| 2025-09-11 | 14:05:32 | SPY | 2025-09-12 | 1 | 657.585 | ||||||||||||
| 2025-09-11 | 14:04:57 | SPY | 2025-09-12 | 1 | 657.485 | ||||||||||||
| 2025-09-11 | 14:04:00 | SPY | 2025-09-11 | 0 | 657.604 | ||||||||||||
| 2025-09-11 | 14:03:21 | SPY | 2025-09-17 | 6 | 657.555 | ||||||||||||
| 2025-09-11 | 14:03:01 | SPY | 2025-09-26 | 15 | 657.525 | ||||||||||||
| 2025-09-11 | 14:02:30 | SPY | 2025-09-12 | 1 | 657.545 | ||||||||||||
| 2025-09-11 | 14:02:29 | SPY | 2025-09-11 | 0 | 657.535 | ||||||||||||
| 2025-09-11 | 14:02:23 | SPY | 2025-09-12 | 1 | 657.595 | ||||||||||||
| 2025-09-11 | 14:01:54 | SPY | 2025-09-11 | 0 | 657.625 | ||||||||||||
| 2025-09-11 | 14:01:54 | SPY | 2025-09-11 | 0 | 657.625 | ||||||||||||
| 2025-09-11 | 14:01:41 | SPY | 2025-09-11 | 0 | 657.555 | ||||||||||||
| 2025-09-11 | 14:01:39 | SPY | 2025-09-22 | 11 | 657.595 | ||||||||||||
| 2025-09-11 | 14:01:39 | SPY | 2025-09-26 | 15 | 657.585 | ||||||||||||
| 2025-09-11 | 14:00:55 | SPY | 2025-09-19 | 8 | 657.585 | ||||||||||||
| 2025-09-11 | 14:00:34 | SPY | 2025-09-30 | 19 | 657.555 | ||||||||||||
| 2025-09-11 | 14:00:34 | SPY | 2025-12-31 | 111 | 657.555 | ||||||||||||
| 2025-09-11 | 14:00:30 | SPY | 2025-09-19 | 8 | 657.555 | ||||||||||||
| 2025-09-11 | 14:00:25 | SPY | 2025-09-19 | 8 | 657.575 | ||||||||||||
| 2025-09-11 | 14:00:21 | SPY | 2025-09-19 | 8 | 657.575 | ||||||||||||
| 2025-09-11 | 14:00:12 | SPY | 2025-09-19 | 8 | 657.585 | ||||||||||||
| 2025-09-11 | 14:00:04 | SPY | 2025-09-11 | 0 | 657.635 | ||||||||||||
| 2025-09-11 | 13:59:59 | SPY | 2025-09-11 | 0 | 657.545 | ||||||||||||
| 2025-09-11 | 13:59:54 | SPY | 2025-10-17 | 36 | 657.545 | ||||||||||||
| 2025-09-11 | 13:59:48 | SPY | 2025-09-11 | 0 | 657.535 | ||||||||||||
| 2025-09-11 | 13:59:35 | SPY | 2025-09-11 | 0 | 657.545 | ||||||||||||
| 2025-09-11 | 13:58:53 | SPY | 2025-09-11 | 0 | 657.445 | ||||||||||||
| 2025-09-11 | 13:57:58 | SPY | 2025-09-19 | 8 | 657.365 | ||||||||||||
| 2025-09-11 | 13:57:47 | SPY | 2026-01-16 | 127 | 657.405 | ||||||||||||
| 2025-09-11 | 13:57:24 | SPY | 2025-09-17 | 6 | 657.365 | ||||||||||||
| 2025-09-11 | 13:57:03 | SPY | 2025-09-22 | 11 | 657.285 | ||||||||||||
| 2025-09-11 | 13:54:38 | SPY | 2025-09-11 | 0 | 657.254 | ||||||||||||
| 2025-09-11 | 13:54:34 | SPY | 2025-09-12 | 1 | 657.235 | ||||||||||||
| 2025-09-11 | 13:54:23 | SPY | 2025-09-22 | 11 | 657.255 | ||||||||||||
| 2025-09-11 | 13:52:05 | SPY | 2025-09-22 | 11 | 657.105 | ||||||||||||
| 2025-09-11 | 13:52:00 | SPY | 2025-09-11 | 0 | 657.075 | ||||||||||||
| 2025-09-11 | 13:52:02 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 13:51:47 | SPY | 2025-09-11 | 0 | 657.045 | ||||||||||||
| 2025-09-11 | 13:51:15 | SPY | 2025-09-11 | 0 | 657.095 | ||||||||||||
| 2025-09-11 | 13:48:45 | SPY | 2025-09-11 | 0 | 657.185 | ||||||||||||
| 2025-09-11 | 13:48:39 | SPY | 2025-09-11 | 0 | 657.204 | ||||||||||||
| 2025-09-11 | 13:48:39 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 13:48:36 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 13:48:36 | SPY | 2025-09-11 | 0 | 657.195 | ||||||||||||
| 2025-09-11 | 13:46:31 | SPY | 2025-09-12 | 1 | 657.335 | ||||||||||||
| 2025-09-11 | 13:45:05 | SPY | 2025-09-12 | 1 | 657.505 | ||||||||||||
| 2025-09-11 | 13:44:58 | SPY | 2025-09-11 | 0 | 657.495 | ||||||||||||
| 2025-09-11 | 13:44:42 | SPY | 2025-09-19 | 8 | 657.495 | ||||||||||||
| 2025-09-11 | 13:44:39 | SPY | 2025-09-19 | 8 | 657.524 | ||||||||||||
| 2025-09-11 | 13:44:38 | SPY | 2026-01-16 | 127 | 657.525 | ||||||||||||
| 2025-09-11 | 13:44:39 | SPY | 2025-09-19 | 8 | 657.525 | ||||||||||||
| 2025-09-11 | 13:44:06 | SPY | 2026-01-16 | 127 | 657.495 | ||||||||||||
| 2025-09-11 | 13:44:06 | SPY | 2026-01-16 | 127 | 657.495 | ||||||||||||
| 2025-09-11 | 13:43:33 | SPY | 2025-09-26 | 15 | 657.375 | ||||||||||||
| 2025-09-11 | 13:43:23 | SPY | 2025-09-15 | 4 | 657.385 | ||||||||||||
| 2025-09-11 | 13:42:57 | SPY | 2026-01-16 | 127 | 657.395 | ||||||||||||
| 2025-09-11 | 13:40:56 | SPY | 2025-09-11 | 0 | 657.505 | ||||||||||||
| 2025-09-11 | 13:40:46 | SPY | 2025-09-26 | 15 | 657.475 | ||||||||||||
| 2025-09-11 | 13:40:36 | SPY | 2025-09-11 | 0 | 657.425 | ||||||||||||
| 2025-09-11 | 13:39:54 | SPY | 2025-09-12 | 1 | 657.265 | ||||||||||||
| 2025-09-11 | 13:39:34 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 13:37:24 | SPY | 2025-09-12 | 1 | 657.405 | ||||||||||||
| 2025-09-11 | 13:37:25 | SPY | 2025-09-12 | 1 | 657.385 | ||||||||||||
| 2025-09-11 | 13:35:51 | SPY | 2025-09-11 | 0 | 657.425 | ||||||||||||
| 2025-09-11 | 13:35:46 | SPY | 2025-09-11 | 0 | 657.405 | ||||||||||||
| 2025-09-11 | 13:35:46 | SPY | 2025-09-11 | 0 | 657.405 | ||||||||||||
| 2025-09-11 | 13:34:33 | SPY | 2026-01-16 | 127 | 657.375 | ||||||||||||
| 2025-09-11 | 13:34:09 | SPY | 2026-02-20 | 162 | 657.395 | ||||||||||||
| 2025-09-11 | 13:33:15 | SPY | 2026-03-20 | 190 | 657.325 | ||||||||||||
| 2025-09-11 | 13:33:01 | SPY | 2025-09-11 | 0 | 657.295 | ||||||||||||
| 2025-09-11 | 13:32:51 | SPY | 2025-09-11 | 0 | 657.275 | ||||||||||||
| 2025-09-11 | 13:31:50 | SPY | 2026-03-31 | 201 | 657.315 | ||||||||||||
| 2025-09-11 | 13:30:59 | SPY | 2026-01-16 | 127 | 657.315 | ||||||||||||
| 2025-09-11 | 13:30:19 | SPY | 2026-02-20 | 162 | 657.195 | ||||||||||||
| 2025-09-11 | 13:30:04 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 13:29:54 | SPY | 2025-09-11 | 0 | 657.105 | ||||||||||||
| 2025-09-11 | 13:28:59 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 13:29:00 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 13:28:40 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 13:28:29 | SPY | 2025-09-11 | 0 | 657.246 | ||||||||||||
| 2025-09-11 | 13:28:29 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 13:28:13 | SPY | 2026-06-18 | 280 | 657.295 | ||||||||||||
| 2025-09-11 | 13:28:13 | SPY | 2026-06-18 | 280 | 657.295 | ||||||||||||
| 2025-09-11 | 13:26:27 | SPY | 2025-09-11 | 0 | 657.525 | ||||||||||||
| 2025-09-11 | 13:26:02 | SPY | 2025-11-21 | 71 | 657.515 | ||||||||||||
| 2025-09-11 | 13:25:35 | SPY | 2025-09-11 | 0 | 657.554 | ||||||||||||
| 2025-09-11 | 13:25:24 | SPY | 2025-09-12 | 1 | 657.545 | ||||||||||||
| 2025-09-11 | 13:25:20 | SPY | 2025-09-11 | 0 | 657.495 | ||||||||||||
| 2025-09-11 | 13:25:02 | SPY | 2025-10-17 | 36 | 657.445 | ||||||||||||
| 2025-09-11 | 13:24:59 | SPY | 2025-10-17 | 36 | 657.405 | ||||||||||||
| 2025-09-11 | 13:24:49 | SPY | 2025-09-11 | 0 | 657.405 | ||||||||||||
| 2025-09-11 | 13:24:26 | SPY | 2025-09-26 | 15 | 657.445 | ||||||||||||
| 2025-09-11 | 13:24:08 | SPY | 2025-09-15 | 4 | 657.375 | ||||||||||||
| 2025-09-11 | 13:23:25 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 13:22:53 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 13:22:53 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 13:22:53 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 13:21:08 | SPY | 2025-09-26 | 15 | 657.234 | ||||||||||||
| 2025-09-11 | 13:20:29 | SPY | 2025-09-11 | 0 | 657.325 | ||||||||||||
| 2025-09-11 | 13:20:27 | SPY | 2025-09-11 | 0 | 657.305 | ||||||||||||
| 2025-09-11 | 13:17:26 | SPY | 2025-09-26 | 15 | 657.265 | ||||||||||||
| 2025-09-11 | 13:17:26 | SPY | 2025-09-26 | 15 | 657.265 | ||||||||||||
| 2025-09-11 | 13:15:06 | SPY | 2025-09-11 | 0 | 657.385 | ||||||||||||
| 2025-09-11 | 13:15:06 | SPY | 2025-09-18 | 7 | 657.385 | ||||||||||||
| 2025-09-11 | 13:14:27 | SPY | 2025-09-11 | 0 | 657.345 | ||||||||||||
| 2025-09-11 | 13:13:15 | SPY | 2025-09-16 | 5 | 657.445 | ||||||||||||
| 2025-09-11 | 13:13:12 | SPY | 2025-09-11 | 0 | 657.455 | ||||||||||||
| 2025-09-11 | 13:13:10 | SPY | 2025-09-11 | 0 | 657.455 | ||||||||||||
| 2025-09-11 | 13:12:54 | SPY | 2025-09-12 | 1 | 657.455 | ||||||||||||
| 2025-09-11 | 13:12:42 | SPY | 2025-10-31 | 50 | 657.435 | ||||||||||||
| 2025-09-11 | 13:12:32 | SPY | 2025-09-12 | 1 | 657.415 | ||||||||||||
| 2025-09-11 | 13:11:38 | SPY | 2025-09-11 | 0 | 657.415 | ||||||||||||
| 2025-09-11 | 13:11:28 | SPY | 2025-09-11 | 0 | 657.425 | ||||||||||||
| 2025-09-11 | 13:11:16 | SPY | 2025-09-11 | 0 | 657.385 | ||||||||||||
| 2025-09-11 | 13:11:11 | SPY | 2025-09-11 | 0 | 657.345 | ||||||||||||
| 2025-09-11 | 13:11:09 | SPY | 2025-09-12 | 1 | 657.325 | ||||||||||||
| 2025-09-11 | 13:10:40 | SPY | 2025-09-30 | 19 | 657.245 | ||||||||||||
| 2025-09-11 | 13:09:57 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 13:09:47 | SPY | 2025-09-12 | 1 | 657.185 | ||||||||||||
| 2025-09-11 | 13:07:36 | SPY | 2025-09-11 | 0 | 656.995 | ||||||||||||
| 2025-09-11 | 13:06:16 | SPY | 2025-09-11 | 0 | 657.045 | ||||||||||||
| 2025-09-11 | 13:06:16 | SPY | 2025-09-11 | 0 | 657.045 | ||||||||||||
| 2025-09-11 | 13:04:14 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 13:01:53 | SPY | 2025-09-19 | 8 | 657.03 | ||||||||||||
| 2025-09-11 | 13:01:26 | SPY | 2025-09-26 | 15 | 657.07 | ||||||||||||
| 2025-09-11 | 13:01:17 | SPY | 2025-09-11 | 0 | 657.07 | ||||||||||||
| 2025-09-11 | 13:01:12 | SPY | 2025-09-11 | 0 | 657.08 | ||||||||||||
| 2025-09-11 | 13:01:08 | SPY | 2025-09-26 | 15 | 657.075 | ||||||||||||
| 2025-09-11 | 13:01:04 | SPY | 2025-09-11 | 0 | 657.05 | ||||||||||||
| 2025-09-11 | 13:00:44 | SPY | 2025-09-11 | 0 | 656.985 | ||||||||||||
| 2025-09-11 | 13:00:39 | SPY | 2027-12-17 | 827 | 657.0 | ||||||||||||
| 2025-09-11 | 13:00:33 | SPY | 2025-09-11 | 0 | 657.005 | ||||||||||||
| 2025-09-11 | 13:00:27 | SPY | 2025-09-11 | 0 | 656.975 | ||||||||||||
| 2025-09-11 | 13:00:12 | SPY | 2025-09-11 | 0 | 657.04 | ||||||||||||
| 2025-09-11 | 12:59:29 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 12:59:24 | SPY | 2026-03-20 | 190 | 657.145 | ||||||||||||
| 2025-09-11 | 12:59:19 | SPY | 2025-09-11 | 0 | 657.174 | ||||||||||||
| 2025-09-11 | 12:58:37 | SPY | 2025-09-11 | 0 | 657.205 | ||||||||||||
| 2025-09-11 | 12:58:37 | SPY | 2025-09-11 | 0 | 657.205 | ||||||||||||
| 2025-09-11 | 12:58:29 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 12:58:29 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 12:57:06 | SPY | 2027-01-15 | 491 | 657.135 | ||||||||||||
| 2025-09-11 | 12:56:43 | SPY | 2025-09-11 | 0 | 657.165 | ||||||||||||
| 2025-09-11 | 12:56:26 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 12:56:15 | SPY | 2025-09-11 | 0 | 657.165 | ||||||||||||
| 2025-09-11 | 12:56:07 | SPY | 2025-09-11 | 0 | 657.115 | ||||||||||||
| 2025-09-11 | 12:55:48 | SPY | 2025-10-17 | 36 | 657.075 | ||||||||||||
| 2025-09-11 | 12:55:33 | SPY | 2025-09-11 | 0 | 656.985 | ||||||||||||
| 2025-09-11 | 12:55:19 | SPY | 2025-09-11 | 0 | 656.995 | ||||||||||||
| 2025-09-11 | 12:54:09 | SPY | 2025-09-11 | 0 | 657.055 | ||||||||||||
| 2025-09-11 | 12:54:02 | SPY | 2025-09-12 | 1 | 656.945 | ||||||||||||
| 2025-09-11 | 12:53:51 | SPY | 2025-09-11 | 0 | 656.945 | ||||||||||||
| 2025-09-11 | 12:53:25 | SPY | 2025-09-11 | 0 | 657.015 | ||||||||||||
| 2025-09-11 | 12:53:22 | SPY | 2025-09-11 | 0 | 657.025 | ||||||||||||
| 2025-09-11 | 12:53:21 | SPY | 2025-09-12 | 1 | 656.995 | ||||||||||||
| 2025-09-11 | 12:53:18 | SPY | 2025-09-11 | 0 | 656.975 | ||||||||||||
| 2025-09-11 | 12:53:17 | SPY | 2025-09-11 | 0 | 656.955 | ||||||||||||
| 2025-09-11 | 12:53:12 | SPY | 2025-09-11 | 0 | 656.895 | ||||||||||||
| 2025-09-11 | 12:52:54 | SPY | 2025-09-11 | 0 | 656.895 | ||||||||||||
| 2025-09-11 | 12:52:56 | SPY | 2025-09-11 | 0 | 656.865 | ||||||||||||
| 2025-09-11 | 12:52:56 | SPY | 2025-09-11 | 0 | 656.865 | ||||||||||||
| 2025-09-11 | 12:52:38 | SPY | 2025-09-11 | 0 | 656.945 | ||||||||||||
| 2025-09-11 | 12:52:39 | SPY | 2025-09-11 | 0 | 656.955 | ||||||||||||
| 2025-09-11 | 12:52:35 | SPY | 2025-09-11 | 0 | 656.915 | ||||||||||||
| 2025-09-11 | 12:52:37 | SPY | 2025-09-11 | 0 | 656.915 | ||||||||||||
| 2025-09-11 | 12:52:30 | SPY | 2025-09-11 | 0 | 656.925 | ||||||||||||
| 2025-09-11 | 12:52:15 | SPY | 2025-09-11 | 0 | 657.045 | ||||||||||||
| 2025-09-11 | 12:51:59 | SPY | 2025-09-12 | 1 | 657.054 | ||||||||||||
| 2025-09-11 | 12:51:59 | SPY | 2025-09-12 | 1 | 657.054 | ||||||||||||
| 2025-09-11 | 12:51:58 | SPY | 2025-09-12 | 1 | 657.045 | ||||||||||||
| 2025-09-11 | 12:51:14 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 12:51:15 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 12:51:02 | SPY | 2025-09-19 | 8 | 657.075 | ||||||||||||
| 2025-09-11 | 12:50:56 | SPY | 2025-09-12 | 1 | 657.054 | ||||||||||||
| 2025-09-11 | 12:50:56 | SPY | 2025-09-12 | 1 | 657.054 | ||||||||||||
| 2025-09-11 | 12:50:54 | SPY | 2025-09-12 | 1 | 657.035 | ||||||||||||
| 2025-09-11 | 12:50:51 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 12:50:51 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 12:50:44 | SPY | 2025-09-11 | 0 | 657.075 | ||||||||||||
| 2025-09-11 | 12:50:45 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 12:50:42 | SPY | 2025-09-19 | 8 | 657.066 | ||||||||||||
| 2025-09-11 | 12:50:39 | SPY | 2025-09-11 | 0 | 657.105 | ||||||||||||
| 2025-09-11 | 12:50:14 | SPY | 2025-11-21 | 71 | 657.125 | ||||||||||||
| 2025-09-11 | 12:49:30 | SPY | 2025-09-11 | 0 | 657.205 | ||||||||||||
| 2025-09-11 | 12:48:46 | SPY | 2025-09-11 | 0 | 657.08 | ||||||||||||
| 2025-09-11 | 12:48:44 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 12:48:45 | SPY | 2025-09-11 | 0 | 657.085 | ||||||||||||
| 2025-09-11 | 12:48:26 | SPY | 2025-09-26 | 15 | 657.155 | ||||||||||||
| 2025-09-11 | 12:47:39 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 12:47:03 | SPY | 2025-09-11 | 0 | 657.115 | ||||||||||||
| 2025-09-11 | 12:46:59 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 12:46:57 | SPY | 2025-09-12 | 1 | 657.065 | ||||||||||||
| 2025-09-11 | 12:46:59 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 12:46:57 | SPY | 2025-09-12 | 1 | 657.065 | ||||||||||||
| 2025-09-11 | 12:46:57 | SPY | 2025-09-12 | 1 | 657.065 | ||||||||||||
| 2025-09-11 | 12:46:39 | SPY | 2025-09-11 | 0 | 657.105 | ||||||||||||
| 2025-09-11 | 12:46:27 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 12:46:23 | SPY | 2025-09-11 | 0 | 657.135 | ||||||||||||
| 2025-09-11 | 12:46:18 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 12:46:07 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 12:46:07 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 12:45:16 | SPY | 2025-09-11 | 0 | 657.305 | ||||||||||||
| 2025-09-11 | 12:45:17 | SPY | 2025-09-11 | 0 | 657.295 | ||||||||||||
| 2025-09-11 | 12:45:11 | SPY | 2025-11-21 | 71 | 657.265 | ||||||||||||
| 2025-09-11 | 12:44:01 | SPY | 2025-09-19 | 8 | 657.205 | ||||||||||||
| 2025-09-11 | 12:43:54 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 12:43:36 | SPY | 2025-09-19 | 8 | 657.175 | ||||||||||||
| 2025-09-11 | 12:43:34 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 12:43:34 | SPY | 2025-09-11 | 0 | 657.195 | ||||||||||||
| 2025-09-11 | 12:43:25 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 12:43:14 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 12:42:56 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 12:42:56 | SPY | 2025-09-11 | 0 | 657.255 | ||||||||||||
| 2025-09-11 | 12:42:54 | SPY | 2025-09-11 | 0 | 657.205 | ||||||||||||
| 2025-09-11 | 12:42:55 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 12:42:52 | SPY | 2025-09-11 | 0 | 657.205 | ||||||||||||
| 2025-09-11 | 12:42:49 | SPY | 2025-09-11 | 0 | 657.194 | ||||||||||||
| 2025-09-11 | 12:42:45 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 12:42:42 | SPY | 2025-09-11 | 0 | 657.155 | ||||||||||||
| 2025-09-11 | 12:42:21 | SPY | 2025-09-11 | 0 | 657.105 | ||||||||||||
| 2025-09-11 | 12:41:45 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 12:41:35 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 12:41:27 | SPY | 2025-09-12 | 1 | 657.195 | ||||||||||||
| 2025-09-11 | 12:41:18 | SPY | 2025-09-11 | 0 | 657.195 | ||||||||||||
| 2025-09-11 | 12:41:20 | SPY | 2025-09-11 | 0 | 657.214 | ||||||||||||
| 2025-09-11 | 12:40:10 | SPY | 2025-09-12 | 1 | 657.306 | ||||||||||||
| 2025-09-11 | 12:40:10 | SPY | 2025-09-12 | 1 | 657.305 | ||||||||||||
| 2025-09-11 | 12:39:54 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 12:39:27 | SPY | 2025-09-12 | 1 | 657.385 | ||||||||||||
| 2025-09-11 | 12:39:19 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 12:39:20 | SPY | 2025-09-11 | 0 | 657.366 | ||||||||||||
| 2025-09-11 | 12:38:38 | SPY | 2025-09-11 | 0 | 657.275 | ||||||||||||
| 2025-09-11 | 12:38:38 | SPY | 2025-09-11 | 0 | 657.275 | ||||||||||||
| 2025-09-11 | 12:37:23 | SPY | 2025-09-11 | 0 | 657.175 | ||||||||||||
| 2025-09-11 | 12:37:25 | SPY | 2025-09-11 | 0 | 657.165 | ||||||||||||
| 2025-09-11 | 12:37:05 | SPY | 2025-09-16 | 5 | 657.145 | ||||||||||||
| 2025-09-11 | 12:36:53 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 12:36:48 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 12:36:40 | SPY | 2025-09-15 | 4 | 657.225 | ||||||||||||
| 2025-09-11 | 12:36:36 | SPY | 2025-09-16 | 5 | 657.235 | ||||||||||||
| 2025-09-11 | 12:36:26 | SPY | 2025-09-12 | 1 | 657.175 | ||||||||||||
| 2025-09-11 | 12:36:07 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 12:35:38 | SPY | 2025-09-11 | 0 | 657.165 | ||||||||||||
| 2025-09-11 | 12:35:38 | SPY | 2025-09-11 | 0 | 657.165 | ||||||||||||
| 2025-09-11 | 12:35:21 | SPY | 2025-09-12 | 1 | 657.24 | ||||||||||||
| 2025-09-11 | 12:35:20 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 12:35:22 | SPY | 2025-09-12 | 1 | 657.245 | ||||||||||||
| 2025-09-11 | 12:35:20 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 12:35:08 | SPY | 2025-09-12 | 1 | 657.265 | ||||||||||||
| 2025-09-11 | 12:34:25 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 12:34:25 | SPY | 2025-09-11 | 0 | 657.235 | ||||||||||||
| 2025-09-11 | 12:33:39 | SPY | 2025-09-16 | 5 | 657.345 | ||||||||||||
| 2025-09-11 | 12:33:39 | SPY | 2025-09-16 | 5 | 657.345 | ||||||||||||
| 2025-09-11 | 12:33:39 | SPY | 2025-09-15 | 4 | 657.345 | ||||||||||||
| 2025-09-11 | 12:33:39 | SPY | 2025-09-15 | 4 | 657.345 | ||||||||||||
| 2025-09-11 | 12:32:35 | SPY | 2025-09-11 | 0 | 657.345 | ||||||||||||
| 2025-09-11 | 12:32:35 | SPY | 2025-09-11 | 0 | 657.345 | ||||||||||||
| 2025-09-11 | 12:31:39 | SPY | 2025-09-12 | 1 | 657.336 | ||||||||||||
| 2025-09-11 | 12:30:52 | SPY | 2025-09-17 | 6 | 657.395 | ||||||||||||
| 2025-09-11 | 12:30:52 | SPY | 2025-09-17 | 6 | 657.395 | ||||||||||||
| 2025-09-11 | 12:30:48 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 12:30:48 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 12:30:41 | SPY | 2025-09-11 | 0 | 657.435 | ||||||||||||
| 2025-09-11 | 12:30:17 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 12:30:17 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 12:29:54 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 12:29:10 | SPY | 2025-09-11 | 0 | 657.475 | ||||||||||||
| 2025-09-11 | 12:28:04 | SPY | 2025-10-31 | 50 | 657.555 | ||||||||||||
| 2025-09-11 | 12:24:47 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 12:24:17 | SPY | 2025-09-11 | 0 | 657.535 | ||||||||||||
| 2025-09-11 | 12:24:17 | SPY | 2025-09-11 | 0 | 657.535 | ||||||||||||
| 2025-09-11 | 12:24:12 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 12:23:29 | SPY | 2025-09-11 | 0 | 657.655 | ||||||||||||
| 2025-09-11 | 12:23:28 | SPY | 2025-09-11 | 0 | 657.65 | ||||||||||||
| 2025-09-11 | 12:22:51 | SPY | 2025-12-19 | 99 | 657.695 | ||||||||||||
| 2025-09-11 | 12:22:44 | SPY | 2025-09-11 | 0 | 657.695 | ||||||||||||
| 2025-09-11 | 12:22:38 | SPY | 2025-09-17 | 6 | 657.715 | ||||||||||||
| 2025-09-11 | 12:22:06 | SPY | 2025-09-12 | 1 | 657.645 | ||||||||||||
| 2025-09-11 | 12:22:06 | SPY | 2025-09-12 | 1 | 657.645 | ||||||||||||
| 2025-09-11 | 12:21:33 | SPY | 2025-09-11 | 0 | 657.615 | ||||||||||||
| 2025-09-11 | 12:21:27 | SPY | 2025-10-24 | 43 | 657.625 | ||||||||||||
| 2025-09-11 | 12:21:27 | SPY | 2025-10-24 | 43 | 657.625 | ||||||||||||
| 2025-09-11 | 12:21:17 | SPY | 2025-09-12 | 1 | 657.595 | ||||||||||||
| 2025-09-11 | 12:20:53 | SPY | 2025-09-12 | 1 | 657.565 | ||||||||||||
| 2025-09-11 | 12:20:53 | SPY | 2025-09-12 | 1 | 657.575 | ||||||||||||
| 2025-09-11 | 12:18:28 | SPY | 2025-09-16 | 5 | 657.475 | ||||||||||||
| 2025-09-11 | 12:18:22 | SPY | 2025-09-11 | 0 | 657.445 | ||||||||||||
| 2025-09-11 | 12:18:11 | SPY | 2025-09-11 | 0 | 657.435 | ||||||||||||
| 2025-09-11 | 12:18:11 | SPY | 2025-09-11 | 0 | 657.435 | ||||||||||||
| 2025-09-11 | 12:16:56 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 12:16:28 | SPY | 2025-09-12 | 1 | 657.615 | ||||||||||||
| 2025-09-11 | 12:15:39 | SPY | 2025-10-17 | 36 | 657.535 | ||||||||||||
| 2025-09-11 | 12:15:38 | SPY | 2025-09-11 | 0 | 657.535 | ||||||||||||
| 2025-09-11 | 12:15:03 | SPY | 2025-10-17 | 36 | 657.535 | ||||||||||||
| 2025-09-11 | 12:14:03 | SPY | 2025-11-21 | 71 | 657.505 | ||||||||||||
| 2025-09-11 | 12:14:04 | SPY | 2025-11-21 | 71 | 657.505 | ||||||||||||
| 2025-09-11 | 12:13:55 | SPY | 2025-11-21 | 71 | 657.485 | ||||||||||||
| 2025-09-11 | 12:10:54 | SPY | 2025-10-17 | 36 | 657.605 | ||||||||||||
| 2025-09-11 | 12:10:27 | SPY | 2025-09-11 | 0 | 657.585 | ||||||||||||
| 2025-09-11 | 12:09:55 | SPY | 2025-09-11 | 0 | 657.525 | ||||||||||||
| 2025-09-11 | 12:09:17 | SPY | 2025-09-11 | 0 | 657.554 | ||||||||||||
| 2025-09-11 | 12:09:16 | SPY | 2025-09-11 | 0 | 657.545 | ||||||||||||
| 2025-09-11 | 12:09:17 | SPY | 2025-09-11 | 0 | 657.555 | ||||||||||||
| 2025-09-11 | 12:07:16 | SPY | 2025-09-19 | 8 | 657.485 | ||||||||||||
| 2025-09-11 | 12:07:09 | SPY | 2025-09-19 | 8 | 657.495 | ||||||||||||
| 2025-09-11 | 12:05:57 | SPY | 2025-09-19 | 8 | 657.495 | ||||||||||||
| 2025-09-11 | 12:05:53 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 12:05:41 | SPY | 2025-09-11 | 0 | 657.574 | ||||||||||||
| 2025-09-11 | 12:05:42 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 12:05:28 | SPY | 2025-09-11 | 0 | 657.545 | ||||||||||||
| 2025-09-11 | 12:05:04 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 12:04:22 | SPY | 2025-09-11 | 0 | 657.595 | ||||||||||||
| 2025-09-11 | 12:04:00 | SPY | 2025-09-11 | 0 | 657.545 | ||||||||||||
| 2025-09-11 | 12:03:59 | SPY | 2025-09-11 | 0 | 657.495 | ||||||||||||
| 2025-09-11 | 12:03:59 | SPY | 2025-09-30 | 19 | 657.545 | ||||||||||||
| 2025-09-11 | 12:03:47 | SPY | 2025-09-11 | 0 | 657.51 | ||||||||||||
| 2025-09-11 | 12:03:31 | SPY | 2025-09-19 | 8 | 657.415 | ||||||||||||
| 2025-09-11 | 12:03:21 | SPY | 2025-09-11 | 0 | 657.395 | ||||||||||||
| 2025-09-11 | 12:01:45 | SPY | 2025-09-11 | 0 | 657.355 | ||||||||||||
| 2025-09-11 | 12:00:53 | SPY | 2025-09-11 | 0 | 657.265 | ||||||||||||
| 2025-09-11 | 12:00:53 | SPY | 2025-09-11 | 0 | 657.265 | ||||||||||||
| 2025-09-11 | 12:00:53 | SPY | 2025-09-11 | 0 | 657.265 | ||||||||||||
| 2025-09-11 | 11:59:09 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 11:59:00 | SPY | 2025-09-11 | 0 | 657.225 | ||||||||||||
| 2025-09-11 | 11:58:36 | SPY | 2025-10-17 | 36 | 657.214 | ||||||||||||
| 2025-09-11 | 11:58:08 | SPY | 2025-09-30 | 19 | 657.195 | ||||||||||||
| 2025-09-11 | 11:57:52 | SPY | 2025-09-12 | 1 | 657.195 | ||||||||||||
| 2025-09-11 | 11:56:11 | SPY | 2025-09-26 | 15 | 657.245 | ||||||||||||
| 2025-09-11 | 11:55:44 | SPY | 2025-09-19 | 8 | 657.265 | ||||||||||||
| 2025-09-11 | 11:54:39 | SPY | 2025-09-11 | 0 | 657.255 | ||||||||||||
| 2025-09-11 | 11:54:35 | SPY | 2025-10-17 | 36 | 657.225 | ||||||||||||
| 2025-09-11 | 11:54:34 | SPY | 2025-09-12 | 1 | 657.215 | ||||||||||||
| 2025-09-11 | 11:54:34 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 11:54:35 | SPY | 2025-10-17 | 36 | 657.225 | ||||||||||||
| 2025-09-11 | 11:54:35 | SPY | 2025-10-17 | 36 | 657.225 | ||||||||||||
| 2025-09-11 | 11:54:34 | SPY | 2025-09-12 | 1 | 657.215 | ||||||||||||
| 2025-09-11 | 11:54:34 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 11:54:25 | SPY | 2025-09-12 | 1 | 657.145 | ||||||||||||
| 2025-09-11 | 11:54:04 | SPY | 2025-09-12 | 1 | 657.125 | ||||||||||||
| 2025-09-11 | 11:53:41 | SPY | 2025-09-19 | 8 | 657.145 | ||||||||||||
| 2025-09-11 | 11:53:32 | SPY | 2025-09-12 | 1 | 657.145 | ||||||||||||
| 2025-09-11 | 11:52:59 | SPY | 2025-09-19 | 8 | 657.185 | ||||||||||||
| 2025-09-11 | 11:52:47 | SPY | 2025-09-12 | 1 | 657.175 | ||||||||||||
| 2025-09-11 | 11:52:27 | SPY | 2025-09-11 | 0 | 657.145 | ||||||||||||
| 2025-09-11 | 11:52:03 | SPY | 2025-09-12 | 1 | 657.045 | ||||||||||||
| 2025-09-11 | 11:52:03 | SPY | 2025-09-12 | 1 | 657.045 | ||||||||||||
| 2025-09-11 | 11:51:55 | SPY | 2025-09-11 | 0 | 656.975 | ||||||||||||
| 2025-09-11 | 11:51:11 | SPY | 2025-09-11 | 0 | 657.035 | ||||||||||||
| 2025-09-11 | 11:50:03 | SPY | 2025-09-19 | 8 | 656.805 | ||||||||||||
| 2025-09-11 | 11:49:25 | SPY | 2025-09-12 | 1 | 656.725 | ||||||||||||
| 2025-09-11 | 11:48:28 | SPY | 2025-10-17 | 36 | 656.825 | ||||||||||||
| 2025-09-11 | 11:47:52 | SPY | 2025-09-11 | 0 | 656.775 | ||||||||||||
| 2025-09-11 | 11:47:52 | SPY | 2025-09-11 | 0 | 656.775 | ||||||||||||
| 2025-09-11 | 11:47:54 | SPY | 2025-09-11 | 0 | 656.815 | ||||||||||||
| 2025-09-11 | 11:47:34 | SPY | 2025-09-11 | 0 | 656.775 | ||||||||||||
| 2025-09-11 | 11:47:31 | SPY | 2025-09-11 | 0 | 656.755 | ||||||||||||
| 2025-09-11 | 11:47:32 | SPY | 2025-09-11 | 0 | 656.765 | ||||||||||||
| 2025-09-11 | 11:47:16 | SPY | 2025-09-11 | 0 | 656.655 | ||||||||||||
| 2025-09-11 | 11:47:10 | SPY | 2025-09-11 | 0 | 656.715 | ||||||||||||
| 2025-09-11 | 11:47:10 | SPY | 2025-09-11 | 0 | 656.715 | ||||||||||||
| 2025-09-11 | 11:47:03 | SPY | 2025-09-11 | 0 | 656.735 | ||||||||||||
| 2025-09-11 | 11:47:02 | SPY | 2025-09-11 | 0 | 656.765 | ||||||||||||
| 2025-09-11 | 11:46:54 | SPY | 2025-09-19 | 8 | 656.755 | ||||||||||||
| 2025-09-11 | 11:46:42 | SPY | 2025-09-11 | 0 | 656.815 | ||||||||||||
| 2025-09-11 | 11:46:24 | SPY | 2025-09-16 | 5 | 656.945 | ||||||||||||
| 2025-09-11 | 11:46:20 | SPY | 2025-09-19 | 8 | 656.965 | ||||||||||||
| 2025-09-11 | 11:46:09 | SPY | 2025-12-19 | 99 | 657.005 | ||||||||||||
| 2025-09-11 | 11:45:15 | SPY | 2025-09-12 | 1 | 657.045 | ||||||||||||
| 2025-09-11 | 11:43:25 | SPY | 2025-10-17 | 36 | 657.115 | ||||||||||||
| 2025-09-11 | 11:43:23 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 11:43:25 | SPY | 2025-09-11 | 0 | 657.115 | ||||||||||||
| 2025-09-11 | 11:42:18 | SPY | 2025-09-11 | 0 | 657.245 | ||||||||||||
| 2025-09-11 | 11:42:18 | SPY | 2025-09-11 | 0 | 657.244 | ||||||||||||
| 2025-09-11 | 11:41:58 | SPY | 2025-09-11 | 0 | 657.185 | ||||||||||||
| 2025-09-11 | 11:41:57 | SPY | 2025-09-11 | 0 | 657.205 | ||||||||||||
| 2025-09-11 | 11:41:54 | SPY | 2025-09-11 | 0 | 657.185 | ||||||||||||
| 2025-09-11 | 11:41:48 | SPY | 2025-09-11 | 0 | 657.215 | ||||||||||||
| 2025-09-11 | 11:41:33 | SPY | 2025-09-12 | 1 | 657.165 | ||||||||||||
| 2025-09-11 | 11:41:35 | SPY | 2025-09-11 | 0 | 657.174 | ||||||||||||
| 2025-09-11 | 11:41:20 | SPY | 2025-09-11 | 0 | 657.155 | ||||||||||||
| 2025-09-11 | 11:40:51 | SPY | 2025-09-11 | 0 | 657.095 | ||||||||||||
| 2025-09-11 | 11:40:47 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 11:40:47 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 11:40:33 | SPY | 2025-09-30 | 19 | 657.035 | ||||||||||||
| 2025-09-11 | 11:40:32 | SPY | 2025-09-11 | 0 | 657.035 | ||||||||||||
| 2025-09-11 | 11:40:32 | SPY | 2025-09-12 | 1 | 657.055 | ||||||||||||
| 2025-09-11 | 11:40:32 | SPY | 2025-09-16 | 5 | 657.035 | ||||||||||||
| 2025-09-11 | 11:40:18 | SPY | 2025-09-11 | 0 | 657.115 | ||||||||||||
| 2025-09-11 | 11:40:18 | SPY | 2025-09-11 | 0 | 657.155 | ||||||||||||
| 2025-09-11 | 11:40:17 | SPY | 2025-09-11 | 0 | 657.155 | ||||||||||||
| 2025-09-11 | 11:39:14 | SPY | 2025-09-30 | 19 | 657.185 | ||||||||||||
| 2025-09-11 | 11:38:43 | SPY | 2025-09-11 | 0 | 657.265 | ||||||||||||
| 2025-09-11 | 11:38:23 | SPY | 2025-09-19 | 8 | 657.285 | ||||||||||||
| 2025-09-11 | 11:38:23 | SPY | 2025-09-19 | 8 | 657.285 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:37:43 | SPY | 2025-09-12 | 1 | 657.365 | ||||||||||||
| 2025-09-11 | 11:36:58 | SPY | 2025-09-11 | 0 | 657.335 | ||||||||||||
| 2025-09-11 | 11:35:24 | SPY | 2025-09-11 | 0 | 657.515 | ||||||||||||
| 2025-09-11 | 11:35:23 | SPY | 2025-09-12 | 1 | 657.495 | ||||||||||||
| 2025-09-11 | 11:35:23 | SPY | 2025-09-12 | 1 | 657.495 | ||||||||||||
| 2025-09-11 | 11:35:19 | SPY | 2025-09-11 | 0 | 657.475 | ||||||||||||
| 2025-09-11 | 11:34:38 | SPY | 2025-10-17 | 36 | 657.575 | ||||||||||||
| 2025-09-11 | 11:33:14 | SPY | 2025-09-11 | 0 | 657.705 | ||||||||||||
| 2025-09-11 | 11:33:14 | SPY | 2025-09-11 | 0 | 657.655 | ||||||||||||
| 2025-09-11 | 11:33:12 | SPY | 2025-09-11 | 0 | 657.615 | ||||||||||||
| 2025-09-11 | 11:32:56 | SPY | 2025-09-19 | 8 | 657.525 | ||||||||||||
| 2025-09-11 | 11:32:19 | SPY | 2025-09-26 | 15 | 657.575 | ||||||||||||
| 2025-09-11 | 11:32:18 | SPY | 2025-09-19 | 8 | 657.555 | ||||||||||||
| 2025-09-11 | 11:31:56 | SPY | 2025-09-17 | 6 | 657.635 | ||||||||||||
| 2025-09-11 | 11:31:52 | SPY | 2025-09-11 | 0 | 657.635 | ||||||||||||
| 2025-09-11 | 11:31:53 | SPY | 2025-09-11 | 0 | 657.635 | ||||||||||||
| 2025-09-11 | 11:31:41 | SPY | 2025-09-12 | 1 | 657.625 | ||||||||||||
| 2025-09-11 | 11:31:41 | SPY | 2025-09-17 | 6 | 657.615 | ||||||||||||
| 2025-09-11 | 11:31:41 | SPY | 2025-09-17 | 6 | 657.635 | ||||||||||||
| 2025-09-11 | 11:31:41 | SPY | 2025-09-12 | 1 | 657.625 | ||||||||||||
| 2025-09-11 | 11:31:36 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 11:31:29 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 11:31:29 | SPY | 2025-09-11 | 0 | 657.57 | ||||||||||||
| 2025-09-11 | 11:31:03 | SPY | 2025-09-11 | 0 | 657.516 | ||||||||||||
| 2025-09-11 | 11:30:38 | SPY | 2025-09-11 | 0 | 657.565 | ||||||||||||
| 2025-09-11 | 11:30:35 | SPY | 2025-09-19 | 8 | 657.555 | ||||||||||||
| 2025-09-11 | 11:30:35 | SPY | 2025-09-19 | 8 | 657.565 | ||||||||||||
| 2025-09-11 | 11:30:31 | SPY | 2025-09-19 | 8 | 657.535 | ||||||||||||
| 2025-09-11 | 11:30:32 | SPY | 2025-09-19 | 8 | 657.555 | ||||||||||||
| 2025-09-11 | 11:30:25 | SPY | 2025-09-12 | 1 | 657.515 | ||||||||||||
| 2025-09-11 | 11:30:19 | SPY | 2025-09-11 | 0 | 657.495 | ||||||||||||
| 2025-09-11 | 11:30:10 | SPY | 2025-09-11 | 0 | 657.465 | ||||||||||||
| 2025-09-11 | 11:30:10 | SPY | 2025-09-11 | 0 | 657.465 | ||||||||||||
| 2025-09-11 | 11:30:07 | SPY | 2025-09-11 | 0 | 657.485 | ||||||||||||
| 2025-09-11 | 11:29:53 | SPY | 2025-09-11 | 0 | 657.4 | ||||||||||||
| 2025-09-11 | 11:29:53 | SPY | 2025-09-11 | 0 | 657.4 | ||||||||||||
| 2025-09-11 | 11:29:43 | SPY | 2025-09-12 | 1 | 657.355 | ||||||||||||
| 2025-09-11 | 11:29:43 | SPY | 2025-09-11 | 0 | 657.345 | ||||||||||||
| 2025-09-11 | 11:29:43 | SPY | 2025-09-12 | 1 | 657.355 | ||||||||||||
| 2025-09-11 | 11:29:43 | SPY | 2025-09-11 | 0 | 657.354 | ||||||||||||
| 2025-09-11 | 11:29:33 | SPY | 2025-09-12 | 1 | 657.315 | ||||||||||||
| 2025-09-11 | 11:29:22 | SPY | 2025-09-12 | 1 | 657.355 | ||||||||||||
| 2025-09-11 | 11:27:58 | SPY | 2025-09-11 | 0 | 657.305 | ||||||||||||
| 2025-09-11 | 11:27:20 | SPY | 2025-09-12 | 1 | 657.415 | ||||||||||||
| 2025-09-11 | 11:27:20 | SPY | 2025-09-12 | 1 | 657.415 | ||||||||||||
| 2025-09-11 | 11:27:00 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 11:26:29 | SPY | 2025-09-11 | 0 | 657.415 | ||||||||||||
| 2025-09-11 | 11:26:25 | SPY | 2026-01-16 | 127 | 657.435 | ||||||||||||
| 2025-09-11 | 11:26:17 | SPY | 2025-09-11 | 0 | 657.435 | ||||||||||||
| 2025-09-11 | 11:26:07 | SPY | 2025-10-17 | 36 | 657.425 | ||||||||||||
| 2025-09-11 | 11:25:40 | SPY | 2025-10-17 | 36 | 657.445 | ||||||||||||
| 2025-09-11 | 11:25:40 | SPY | 2025-10-17 | 36 | 657.445 | ||||||||||||
| 2025-09-11 | 11:25:40 | SPY | 2025-10-17 | 36 | 657.445 | ||||||||||||
| 2025-09-11 | 11:25:09 | SPY | 2025-09-11 | 0 | 657.355 | ||||||||||||
| 2025-09-11 | 11:25:02 | SPY | 2025-09-11 | 0 | 657.335 | ||||||||||||
| 2025-09-11 | 11:24:55 | SPY | 2025-09-11 | 0 | 657.334 | ||||||||||||
| 2025-09-11 | 11:24:31 | SPY | 2025-12-19 | 99 | 657.405 | ||||||||||||
| 2025-09-11 | 11:24:31 | SPY | 2025-12-19 | 99 | 657.405 | ||||||||||||
| 2025-09-11 | 11:24:05 | SPY | 2025-09-11 | 0 | 657.345 | ||||||||||||
| 2025-09-11 | 11:23:06 | SPY | 2025-09-19 | 8 | 657.315 | ||||||||||||
| 2025-09-11 | 11:22:06 | SPY | 2025-12-19 | 99 | 657.345 | ||||||||||||
| 2025-09-11 | 11:21:51 | SPY | 2025-09-16 | 5 | 657.295 | ||||||||||||
| 2025-09-11 | 11:21:45 | SPY | 2025-09-11 | 0 | 657.375 | ||||||||||||
| 2025-09-11 | 11:21:41 | SPY | 2025-09-11 | 0 | 657.375 | ||||||||||||
| 2025-09-11 | 11:21:40 | SPY | 2025-09-11 | 0 | 657.375 | ||||||||||||
| 2025-09-11 | 11:21:40 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 11:21:13 | SPY | 2025-09-15 | 4 | 657.425 | ||||||||||||
| 2025-09-11 | 11:21:07 | SPY | 2025-09-11 | 0 | 657.435 | ||||||||||||
| 2025-09-11 | 11:20:39 | SPY | 2025-09-11 | 0 | 657.425 | ||||||||||||
| 2025-09-11 | 11:20:28 | SPY | 2025-09-11 | 0 | 657.475 | ||||||||||||
| 2025-09-11 | 11:20:21 | SPY | 2025-09-12 | 1 | 657.505 | ||||||||||||
| 2025-09-11 | 11:20:21 | SPY | 2025-09-12 | 1 | 657.505 | ||||||||||||
| 2025-09-11 | 11:20:18 | SPY | 2025-09-11 | 0 | 657.475 | ||||||||||||
| 2025-09-11 | 11:20:18 | SPY | 2025-09-11 | 0 | 657.466 | ||||||||||||
| 2025-09-11 | 11:19:49 | SPY | 2025-09-19 | 8 | 657.515 | ||||||||||||
| 2025-09-11 | 11:19:29 | SPY | 2025-10-17 | 36 | 657.535 | ||||||||||||
| 2025-09-11 | 11:19:09 | SPY | 2025-09-15 | 4 | 657.565 | ||||||||||||
| 2025-09-11 | 11:19:03 | SPY | 2025-09-12 | 1 | 657.545 | ||||||||||||
| 2025-09-11 | 11:18:38 | SPY | 2025-10-17 | 36 | 657.555 | ||||||||||||
| 2025-09-11 | 11:18:23 | SPY | 2025-09-11 | 0 | 657.485 | ||||||||||||
| 2025-09-11 | 11:18:21 | SPY | 2026-01-16 | 127 | 657.425 | ||||||||||||
| 2025-09-11 | 11:18:21 | SPY | 2026-01-16 | 127 | 657.425 | ||||||||||||
| 2025-09-11 | 11:18:16 | SPY | 2025-09-11 | 0 | 657.415 | ||||||||||||
| 2025-09-11 | 11:18:07 | SPY | 2025-09-11 | 0 | 657.365 | ||||||||||||
| 2025-09-11 | 11:18:03 | SPY | 2025-09-11 | 0 | 657.295 | ||||||||||||
| 2025-09-11 | 11:17:57 | SPY | 2025-09-19 | 8 | 657.205 | ||||||||||||
| 2025-09-11 | 11:17:47 | SPY | 2025-09-11 | 0 | 657.125 | ||||||||||||
| 2025-09-11 | 11:17:47 | SPY | 2025-09-11 | 0 | 657.115 | ||||||||||||
| 2025-09-11 | 11:16:28 | SPY | 2025-09-11 | 0 | 657.035 | ||||||||||||
| 2025-09-11 | 11:16:27 | SPY | 2025-09-11 | 0 | 657.025 | ||||||||||||
| 2025-09-11 | 11:16:27 | SPY | 2025-09-11 | 0 | 657.025 | ||||||||||||
| 2025-09-11 | 11:16:21 | SPY | 2025-09-11 | 0 | 657.025 | ||||||||||||
| 2025-09-11 | 11:16:20 | SPY | 2025-09-12 | 1 | 657.015 | ||||||||||||
| 2025-09-11 | 11:16:09 | SPY | 2025-09-12 | 1 | 656.855 | ||||||||||||
| 2025-09-11 | 11:16:08 | SPY | 2025-09-11 | 0 | 656.835 | ||||||||||||
| 2025-09-11 | 11:16:08 | SPY | 2025-09-11 | 0 | 656.835 | ||||||||||||
| 2025-09-11 | 11:16:08 | SPY | 2025-09-11 | 0 | 656.834 | ||||||||||||
| 2025-09-11 | 11:16:10 | SPY | 2025-09-26 | 15 | 656.935 | ||||||||||||
| 2025-09-11 | 11:15:59 | SPY | 2025-09-11 | 0 | 656.795 | ||||||||||||
| 2025-09-11 | 11:15:07 | SPY | 2025-09-11 | 0 | 656.795 | ||||||||||||
| 2025-09-11 | 11:15:07 | SPY | 2025-09-11 | 0 | 656.795 | ||||||||||||
| 2025-09-11 | 11:14:58 | SPY | 2025-09-16 | 5 | 656.825 | ||||||||||||
| 2025-09-11 | 11:14:10 | SPY | 2025-09-11 | 0 | 656.775 | ||||||||||||
| 2025-09-11 | 11:13:16 | SPY | 2025-09-19 | 8 | 656.775 | ||||||||||||
| 2025-09-11 | 11:13:13 | SPY | 2025-09-11 | 0 | 656.775 | ||||||||||||
| 2025-09-11 | 11:13:00 | SPY | 2025-09-11 | 0 | 656.805 |
