Dark

SPY20270319C730
SPY Mar 19 2027 730.00 Call (SPY270319C00730000)
option OPRA

EOD

Sep 10, 2026

62.86-3.218%(-2.09)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	62.8600	62.8600	62.8600	62.8600	-3.218%	4	1,030	0.000%
2026-09-09	65.6200	65.6200	64.9500	64.9500	-3.103%	3	1,032	-3.218%
2026-09-08	67.7500	67.7500	67.0300	67.0300	-5.857%	7	1,030	-6.221%
2026-09-04	71.2000	71.2000	71.2000	71.2000	-2.706%	1	1,024	-11.713%
2026-09-03	70.5300	73.1800	70.5300	73.1800	+8.608%	3	1,024	-14.102%
2026-09-02	67.3800	67.3800	67.3800	67.3800	+0.717%	1	1,024	-6.708%
2026-09-01	66.9000	66.9000	66.9000	66.9000	-3.324%	2	1,023	-6.039%
2026-08-31	68.5000	69.5000	68.5000	69.2000	-4.446%	4	1,021	-9.162%
2026-08-28	72.1000	72.4200	72.1000	72.4200	+1.943%	5	1,019	-13.201%
2026-08-21	71.0400	71.0400	71.0400	71.0400	+0.212%	1	1,018	-11.515%
2026-08-20	70.8900	70.8900	70.8900	70.8900	-9.694%	1	1,017	-11.327%
2026-08-17	79.0000	79.0000	78.5000	78.5000	-3.728%	2	1,016	-19.924%
2026-08-14	81.5400	81.5400	81.5400	81.5400	-1.164%	2	1,014	-22.909%
2026-08-13	81.1800	83.0000	81.1800	82.5000	+5.337%	4	1,012	-23.806%
2026-08-12	78.6100	78.6100	78.3200	78.3200	-1.360%	3	1,016	-19.740%
2026-08-07	78.3000	79.4000	78.3000	79.4000	+3.791%	13	1,015	-20.831%
2026-08-06	76.1000	76.5000	76.0000	76.5000	-2.931%	3	1,018	-17.830%
2026-08-05	82.7200	82.7200	78.5000	78.8100	-1.315%	4	1,021	-20.239%
2026-08-04	71.0000	79.8600	71.0000	79.8600	+16.414%	4	1,024	-21.287%
2026-08-03	63.0000	68.6000	63.0000	68.6000	+17.971%	5	1,027	-8.367%
2026-07-31	60.1000	60.1000	55.0000	58.1500	+3.839%	8	1,031	+8.100%
2026-07-30	53.5000	56.1000	51.6700	56.0000	+12.000%	7	1,025	+12.250%
2026-07-29	55.1000	55.7000	50.0000	50.0000	-13.270%	26	1,026	+25.720%
2026-07-28	55.1800	57.6500	55.1800	57.6500	+1.461%	2	1,022	+9.037%
2026-07-27	56.8200	56.8200	56.8200	56.8200	+0.176%	1	1,021	+10.630%
2026-07-23	59.7900	59.7900	56.7200	56.7200	-10.677%	24	1,021	+10.825%
2026-07-22	63.5000	63.5000	63.5000	63.5000	-0.936%	1	1,034	-1.008%
2026-07-21	64.1000	64.1000	64.1000	64.1000	+4.228%	1	1,035	-1.934%
2026-07-17	63.1500	63.1500	61.5000	61.5000	-7.449%	14	1,034	+2.211%
2026-07-16	66.4500	66.4500	66.4500	66.4500	-2.922%	1	1,026	-5.403%
2026-07-14	67.6600	68.4500	67.6600	68.4500	+2.762%	3	1,025	-8.167%
2026-07-13	67.3700	67.4300	66.6100	66.6100	-4.843%	5	1,026	-5.630%
2026-07-10	70.0000	70.0000	70.0000	70.0000	+1.966%	1	1,027	-10.200%
2026-07-09	67.0000	68.6500	67.0000	68.6500	+13.471%	3	1,028	-8.434%
2026-07-08	60.5000	60.5000	60.5000	60.5000	-8.872%	6	1,029	+3.901%
2026-07-07	66.4200	66.4600	66.3100	66.3900	-0.165%	13	1,035	-5.317%
2026-07-01	66.5000	66.5000	66.5000	66.5000	+0.681%	1	1,026	-5.474%
2026-06-30	64.4500	66.0500	63.8600	66.0500	+6.275%	6	1,025	-4.830%
2026-06-29	59.5400	62.1500	58.9700	62.1500	+7.993%	120	1,025	+1.142%
2026-06-26	54.8000	59.6300	54.8000	57.5500	-0.947%	541	1,039	+9.227%
2026-06-25	61.7400	61.7400	57.7500	58.1000	-0.752%	414	761	+8.193%
2026-06-24	61.7100	63.0500	58.0500	58.5400	-2.741%	169	762	+7.380%
2026-06-23	60.5000	60.7300	60.1900	60.1900	-11.602%	8	699	+4.436%
2026-06-22	66.7300	68.0900	66.7300	68.0900	+0.457%	3	692	-7.681%
2026-06-18	67.7800	67.7800	67.7800	67.7800	-0.044%	1	693	-7.259%
2026-06-17	71.0000	71.0000	67.5500	67.8100	-3.018%	7	693	-7.300%
2026-06-16	69.9200	69.9200	69.9200	69.9200	-4.219%	1	693	-10.097%
2026-06-15	72.2700	73.7900	72.2700	73.0000	+21.768%	3	695	-13.890%
2026-06-11	58.9000	59.9500	57.1600	59.9500	+9.378%	10	695	+4.854%
2026-06-10	60.8100	62.0000	54.8100	54.8100	-9.089%	17	693	+14.687%
2026-06-09	58.5000	61.1000	55.2500	60.2900	-9.975%	18	695	+4.263%
2026-06-08	66.9700	66.9700	66.9700	66.9700	+7.461%	1	690	-6.137%
2026-06-05	71.0000	71.0000	62.3200	62.3200	-21.114%	8	691	+0.866%
2026-06-04	79.0000	79.0000	79.0000	79.0000	+6.512%	1	688	-20.430%
2026-06-03	76.6700	76.6700	74.1700	74.1700	-5.816%	26	687	-15.249%
2026-06-02	78.7500	78.7500	78.7500	78.7500	+2.273%	1	690	-20.178%
2026-06-01	77.0000	77.0000	77.0000	77.0000	+0.759%	10	689	-18.364%
2026-05-29	76.4200	76.4200	76.4200	76.4200	+1.339%	1	699	-17.744%
2026-05-28	75.4300	75.4300	75.4100	75.4100	+3.599%	2	700	-16.642%
2026-05-27	72.5600	72.7900	71.5000	72.7900	+1.322%	11	701	-13.642%
2026-05-26	71.2900	71.8400	71.1300	71.8400	+2.453%	24	700	-12.500%
2026-05-22	70.2500	70.3500	69.7700	70.1200	+8.093%	6	708	-10.354%
2026-05-20	64.1100	64.8700	64.1100	64.8700	+5.997%	2	710	-3.099%
2026-05-19	61.1100	61.3000	61.1100	61.2000	-1.671%	4	710	+2.712%
2026-05-18	63.8800	63.8800	62.2400	62.2400	-8.993%	3	710	+0.996%
2026-05-15	66.9500	68.3900	66.9500	68.3900	-5.027%	5	710	-8.086%
2026-05-14	74.4800	74.4800	72.0100	72.0100	+2.520%	28	706	-12.707%
2026-05-13	64.5300	70.2400	64.5300	70.2400	+13.418%	9	728	-10.507%
2026-05-12	64.6000	64.6000	61.9300	61.9300	-7.622%	18	728	+1.502%
2026-05-11	66.1700	67.0400	66.1700	67.0400	+3.138%	4	728	-6.235%
2026-05-08	63.5200	65.0000	63.5200	65.0000	+7.420%	6	712	-3.292%
2026-05-07	62.4400	63.7700	60.4400	60.5100	-3.431%	53	711	+3.884%
2026-05-06	59.3200	62.6600	59.2500	62.6600	+12.799%	41	706	+0.319%
2026-05-05	55.6800	55.7100	55.3600	55.5500	+7.426%	13	702	+13.159%
2026-05-04	51.6500	52.4800	51.6500	51.7100	-6.458%	5	697	+21.563%
2026-05-01	54.0800	55.3600	54.0300	55.2800	+7.070%	12	693	+13.712%
2026-04-30	50.9400	51.7900	50.9400	51.6300	+7.563%	11	693	+21.751%
2026-04-29	48.0000	48.0000	48.0000	48.0000	-1.921%	1	697	+30.958%
2026-04-28	48.5500	48.9400	48.5500	48.9400	-3.661%	3	697	+28.443%
2026-04-27	50.1500	50.8400	50.1500	50.8000	+2.399%	10	697	+23.740%
2026-04-24	49.5500	49.7200	49.4900	49.6100	+5.733%	10	698	+26.708%
2026-04-23	48.8500	48.8500	45.3700	46.9200	-1.862%	33	701	+33.973%
2026-04-22	46.7400	47.8100	46.7400	47.8100	+6.981%	6	708	+31.479%
2026-04-21	46.1500	46.5500	44.5700	44.6900	-5.056%	35	707	+40.658%
2026-04-20	47.6900	47.6900	46.8600	47.0700	-1.300%	96	707	+33.546%
2026-04-17	47.8900	48.1000	47.6900	47.6900	+13.819%	14	648	+31.810%
2026-04-15	38.7500	42.0500	38.7500	41.9000	+9.086%	24	657	+50.024%
2026-04-14	35.2500	38.4100	35.2500	38.4100	+17.606%	25	683	+63.655%
2026-04-13	29.8900	32.6600	29.8900	32.6600	+5.389%	27	672	+92.468%
2026-04-10	30.9900	30.9900	30.9900	30.9900	-0.354%	1	648	+102.840%
2026-04-09	31.4400	31.4400	31.1000	31.1000	+4.961%	2	647	+102.122%
2026-04-08	30.0000	30.0000	28.6600	29.6300	+26.624%	60	648	+112.150%
2026-04-07	23.4000	23.4000	23.4000	23.4000	-1.681%	6	643	+168.632%
2026-04-06	23.8400	23.8400	23.8000	23.8000	+3.613%	3	637	+164.118%
2026-04-02	23.4300	23.4300	22.8900	22.9700	-4.012%	33	634	+173.661%
2026-04-01	23.3000	23.9300	23.3000	23.9300	+6.783%	6	634	+162.683%
2026-03-31	19.1200	22.4100	19.1200	22.4100	+30.518%	825	629	+180.500%
2026-03-30	18.7000	18.7000	17.1200	17.1700	-7.038%	26	1,262	+266.104%
2026-03-27	20.9300	20.9300	18.3700	18.4700	-15.041%	1,088	1,255	+240.336%
2026-03-26	23.7700	24.6100	21.7400	21.7400	-17.370%	27	459	+189.144%
2026-03-25	26.7300	26.7300	25.6600	26.3100	+4.654%	10	444	+138.921%
2026-03-24	24.3400	25.7700	24.1400	25.1400	-4.773%	36	441	+150.040%
2026-03-23	25.8300	26.6400	25.4700	26.4000	+10.785%	14	441	+138.106%
2026-03-20	24.7400	24.7400	22.8100	23.8300	-9.940%	25	448	+163.785%
2026-03-19	26.0900	26.8600	25.2500	26.4600	-2.253%	26	434	+137.566%
2026-03-18	29.2600	29.2600	27.0700	27.0700	-9.465%	19	416	+132.213%
2026-03-17	30.8100	31.4700	29.9000	29.9000	+1.356%	12	400	+110.234%
2026-03-16	30.2500	30.3600	29.5000	29.5000	+3.691%	119	406	+113.085%
2026-03-13	30.0000	30.3300	28.4500	28.4500	-4.913%	5	379	+120.949%
2026-03-12	30.6900	30.6900	29.9200	29.9200	-10.952%	5	377	+110.094%
2026-03-11	33.6000	33.6000	33.6000	33.6000	+1.511%	10	377	+87.083%
2026-03-10	33.1000	33.1000	33.1000	33.1000	-0.898%	1	367	+89.909%
2026-03-09	33.9000	33.9000	33.4000	33.4000	+4.899%	2	367	+88.204%
2026-03-06	32.1800	32.2900	31.7000	31.8400	-8.506%	101	366	+97.425%
2026-03-05	33.5300	34.8000	33.5300	34.8000	+9.883%	4	337	+80.632%
2026-03-03	31.7700	31.7700	31.2600	31.6700	-13.847%	12	334	+98.484%
2026-03-02	33.8600	36.7600	33.8600	36.7600	+0.465%	3	329	+71.001%
2026-02-27	36.4200	36.5900	36.3800	36.5900	-4.164%	3	329	+71.796%
2026-02-26	39.0200	39.0200	36.6500	38.1800	+1.895%	9	327	+64.641%
2026-02-24	36.6900	37.4700	36.6900	37.4700	+3.853%	2	326	+67.761%
2026-02-19	37.1500	37.1500	36.0800	36.0800	-2.539%	11	324	+74.224%
2026-02-17	36.7400	37.0200	36.7400	37.0200	+1.286%	2	326	+69.800%
2026-02-13	37.1600	37.1600	36.5500	36.5500	-5.896%	2	322	+71.984%
2026-02-12	38.8400	38.8400	38.8400	38.8400	-10.630%	3	322	+61.843%
2026-02-10	43.3400	43.4600	43.2800	43.4600	+0.625%	4	325	+44.639%
2026-02-09	41.3600	43.1900	41.3600	43.1900	+9.453%	2	321	+45.543%
2026-02-06	39.4100	39.4600	39.4100	39.4600	+11.061%	2	319	+59.301%
2026-02-05	35.5300	35.5300	35.5300	35.5300	-7.232%	1	317	+76.921%
2026-02-04	38.3000	38.3000	38.3000	38.3000	-12.875%	1	317	+64.125%
2026-02-02	43.7000	43.9600	43.7000	43.9600	+2.638%	7	316	+42.994%
2026-01-30	42.8400	42.8400	42.8300	42.8300	-5.806%	2	316	+46.766%
2026-01-28	45.3500	45.4700	45.3500	45.4700	+1.837%	2	318	+38.245%
2026-01-27	44.6500	44.6500	44.6500	44.6500	+5.009%	1	318	+40.784%
2026-01-26	42.3500	42.5200	42.2600	42.5200	+5.404%	3	319	+47.836%
2026-01-23	40.3400	40.3400	40.3400	40.3400	+0.149%	1	320	+55.825%
2026-01-22	39.9500	41.2200	39.9500	40.2800	+12.013%	6	319	+56.058%
2026-01-20	35.9600	35.9600	35.9600	35.9600	-16.663%	1	319	+74.805%
2026-01-16	43.1500	43.1500	43.1500	43.1500	-2.486%	1	318	+45.678%
2026-01-13	44.4800	44.5300	44.2500	44.2500	-1.294%	7	318	+42.056%
2026-01-12	44.3800	44.8300	44.3800	44.8300	+3.605%	11	316	+40.219%
2026-01-06	43.2700	43.2700	43.2700	43.2700	+6.708%	1	315	+45.274%
2026-01-05	41.3600	41.3600	40.5500	40.5500	+6.291%	2	314	+55.018%
2026-01-02	38.1500	38.1500	38.1500	38.1500	-0.444%	9	314	+64.771%
2025-12-31	39.4300	39.4300	38.3200	38.3200	-5.125%	6	301	+64.040%
2025-12-29	40.3900	40.3900	40.3900	40.3900	-5.188%	1	301	+55.633%
2025-12-26	42.6300	42.6300	42.6000	42.6000	-0.351%	7	301	+47.559%
2025-12-24	42.7500	42.7500	42.7500	42.7500	+8.475%	1	300	+47.041%
2025-12-22	39.4100	39.4100	39.4100	39.4100	+15.742%	1	300	+59.503%
2025-12-17	35.5900	35.5900	34.0500	34.0500	-12.468%	3	300	+84.611%
2025-12-16	38.9000	38.9000	38.9000	38.9000	-0.917%	1	299	+61.594%
2025-12-15	39.4300	39.4300	39.1500	39.2600	-0.859%	3	298	+60.112%
2025-12-12	40.3100	41.0500	39.6000	39.6000	-8.986%	7	297	+58.737%
2025-12-11	41.4500	43.5100	41.4500	43.5100	+3.104%	2	295	+44.473%
2025-12-10	41.5600	42.2000	41.5600	42.2000	+0.024%	2	294	+48.957%
2025-12-09	42.7300	42.7400	42.1900	42.1900	+0.716%	9	293	+48.993%
2025-12-08	41.7600	41.8900	41.7600	41.8900	-0.309%	2	289	+50.060%
2025-12-02	42.0200	42.0200	42.0200	42.0200	-1.822%	5	288	+49.595%
2025-11-26	42.8800	42.8800	42.8000	42.8000	+9.351%	5	286	+46.869%
2025-11-25	37.1800	39.1400	37.1800	39.1400	+14.378%	276	286	+60.603%
2025-11-18	34.2200	34.2200	34.2200	34.2200	-25.802%	2	10	+83.694%
2025-11-11	46.1200	46.1200	46.1200	46.1200	+3.664%	5	10	+36.297%
2025-11-05	43.9300	44.4900	43.9300	44.4900	-4.466%	4	5	+41.290%
2025-10-31	46.5700	46.5700	46.5700	46.5700	-5.172%	1	4	+34.980%
2025-10-29	49.1100	49.1100	49.1100	49.1100	0.000%	3	3	+27.998%

.dark-mode .sdzP1M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sdzP1M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C730SPY Mar 19 2027 730.00 Call (SPY270319C00730000)option OPRA

SPY20270319C730
SPY Mar 19 2027 730.00 Call (SPY270319C00730000)
option OPRA