Dark

SPY20270319C735
SPY Mar 19 2027 735.00 Call (SPY270319C00735000)
option OPRA

EOD

Sep 9, 2026

61.37-5.220%(-3.38)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	60.9100	61.3700	60.9100	61.3700	-5.220%	34	3,742	0.000%
2026-09-08	64.7200	64.7500	64.7200	64.7500	-2.792%	3	3,744	-5.220%
2026-09-04	66.6100	66.6100	66.6100	66.6100	+7.435%	2	3,744	-7.867%
2026-09-01	62.0000	62.0000	62.0000	62.0000	-4.424%	1	3,744	-1.016%
2026-08-31	64.8700	64.8700	64.8700	64.8700	-0.200%	2	3,743	-5.395%
2026-08-24	65.0000	65.0000	65.0000	65.0000	-0.900%	1	3,741	-5.585%
2026-08-20	68.4200	68.4200	65.5900	65.5900	-14.172%	5	3,740	-6.434%
2026-08-17	76.2100	76.4200	76.2100	76.4200	-0.313%	2	3,738	-19.694%
2026-08-14	78.8600	78.8600	76.6600	76.6600	-1.768%	9	3,739	-19.945%
2026-08-13	78.0400	78.0400	78.0400	78.0400	+8.254%	5	3,741	-21.361%
2026-08-06	72.0900	72.0900	72.0900	72.0900	-4.643%	1	3,741	-14.870%
2026-08-05	80.8200	80.8200	75.6000	75.6000	+0.545%	68	3,741	-18.823%
2026-08-04	66.5000	75.4200	66.5000	75.1900	+16.124%	28	3,726	-18.380%
2026-08-03	63.1200	64.7500	62.6500	64.7500	+13.002%	11	3,736	-5.220%
2026-07-31	53.7500	58.6700	52.4300	57.3000	+6.131%	7	3,743	+7.103%
2026-07-30	50.1200	54.1600	49.7900	53.9900	+15.610%	40	3,744	+13.669%
2026-07-29	51.5300	51.5300	46.7000	46.7000	-11.837%	41	3,749	+31.413%
2026-07-28	51.5300	52.9700	51.4500	52.9700	-1.725%	16	3,754	+15.858%
2026-07-27	56.9700	56.9700	52.4500	53.9000	+1.050%	12	3,753	+13.859%
2026-07-24	54.7300	56.4500	53.3400	53.3400	-1.222%	13	3,747	+15.054%
2026-07-23	56.0300	56.5000	53.1500	54.0000	-11.038%	233	3,749	+13.648%
2026-07-21	58.8500	60.7000	58.8500	60.7000	+6.491%	3	3,854	+1.104%
2026-07-20	60.2200	60.2200	57.0000	57.0000	-2.397%	3	3,856	+7.667%
2026-07-17	57.1000	58.8200	57.0700	58.4000	-7.828%	14	3,856	+5.086%
2026-07-16	65.1500	65.1600	63.3600	63.3600	-3.134%	10	3,860	-3.141%
2026-07-15	66.2500	66.2500	65.3900	65.4100	+1.631%	7	3,858	-6.176%
2026-07-14	64.7900	64.7900	64.3600	64.3600	+2.110%	5	3,859	-4.646%
2026-07-13	65.2000	65.2000	63.0300	63.0300	-4.020%	2	3,861	-2.634%
2026-07-10	64.1200	65.6700	64.1200	65.6700	+1.877%	2	3,861	-6.548%
2026-07-09	61.8700	64.4600	61.8200	64.4600	+9.514%	21	3,861	-4.794%
2026-07-08	59.3000	59.3000	57.3200	58.8600	-4.572%	19	3,869	+4.264%
2026-07-07	62.8600	62.8600	61.1600	61.6800	-3.625%	25	3,859	-0.503%
2026-07-06	62.0500	64.0000	62.0500	64.0000	+7.871%	10	3,847	-4.109%
2026-07-02	62.8900	65.0000	59.1800	59.3300	-7.006%	8	3,846	+3.438%
2026-07-01	61.3700	63.8000	61.3700	63.8000	+1.544%	5	3,846	-3.809%
2026-06-30	61.4300	62.8300	61.4300	62.8300	+9.708%	2	3,847	-2.324%
2026-06-29	57.1300	57.2700	54.7900	57.2700	+10.135%	16	3,848	+7.159%
2026-06-26	52.0000	52.0000	52.0000	52.0000	-5.351%	1	3,844	+18.019%
2026-06-25	56.6300	57.5500	54.9400	54.9400	-2.847%	40	3,844	+11.704%
2026-06-24	57.2500	58.5000	56.5500	56.5500	0.000%	151	3,844	+8.523%
2026-06-23	56.5200	59.4000	56.2000	56.5500	-15.483%	57	3,806	+8.523%
2026-06-22	65.9700	66.9100	65.9700	66.9100	+1.904%	7	3,753	-8.280%
2026-06-18	64.4700	65.6600	64.4700	65.6600	+5.903%	25	3,762	-6.534%
2026-06-17	66.5000	66.5000	62.0000	62.0000	-11.719%	32	3,762	-1.016%
2026-06-15	67.8500	70.2300	67.8500	70.2300	+15.738%	9	3,762	-12.616%
2026-06-12	60.1500	60.6800	58.6000	60.6800	+0.965%	5	3,762	+1.137%
2026-06-11	53.9000	60.1000	53.9000	60.1000	+11.276%	57	3,762	+2.113%
2026-06-10	58.1100	58.1100	54.0100	54.0100	-4.050%	15	3,710	+13.627%
2026-06-09	57.5000	57.5000	53.8900	56.2900	-12.796%	18	3,702	+9.025%
2026-06-05	68.7000	68.7000	64.0700	64.5500	-13.611%	11	3,699	-4.926%
2026-06-02	74.4000	74.7200	73.3500	74.7200	+0.565%	4	3,697	-17.867%
2026-06-01	72.5000	74.3000	72.5000	74.3000	+3.094%	2	3,697	-17.402%
2026-05-29	72.0700	72.0700	72.0700	72.0700	+0.376%	1	3,697	-14.847%
2026-05-28	69.1300	71.8000	69.1300	71.8000	+4.894%	8	3,698	-14.526%
2026-05-27	68.5000	68.6000	68.4500	68.4500	+0.264%	3	3,701	-10.343%
2026-05-26	67.8700	70.7100	66.3200	68.2700	+1.623%	6	3,702	-10.107%
2026-05-22	67.1900	67.1900	67.1800	67.1800	+4.479%	2	3,702	-8.648%
2026-05-21	62.0000	64.3000	60.6200	64.3000	+0.847%	4	3,702	-4.557%
2026-05-20	59.0000	63.7600	59.0000	63.7600	+6.854%	7	3,702	-3.748%
2026-05-19	59.2500	59.6700	57.7800	59.6700	-0.749%	5	3,705	+2.849%
2026-05-18	63.2800	63.2800	58.6100	60.1200	-6.092%	13	3,705	+2.079%
2026-05-15	63.3500	65.2500	63.3500	64.0200	-9.831%	5	3,705	-4.139%
2026-05-14	68.8300	71.0000	68.8300	71.0000	+6.735%	24	3,702	-13.563%
2026-05-13	61.3900	66.5200	61.3700	66.5200	+5.437%	42	3,710	-7.742%
2026-05-12	61.3900	63.0900	59.2200	63.0900	-2.639%	18	3,710	-2.726%
2026-05-11	61.4900	64.9400	61.4900	64.8000	+4.096%	19	3,710	-5.293%
2026-05-08	59.9600	62.2500	59.9600	62.2500	+8.563%	19	3,729	-1.414%
2026-05-07	59.5000	60.6900	57.1400	57.3400	-3.630%	33	3,734	+7.028%
2026-05-06	56.4000	59.5000	55.8100	59.5000	+14.577%	3,230	3,720	+3.143%
2026-05-05	51.8200	51.9500	51.8200	51.9300	+6.045%	8	3,749	+18.178%
2026-05-04	51.1100	51.1100	48.6100	48.9700	-3.393%	20	3,754	+25.322%
2026-05-01	51.1500	52.2900	50.6900	50.6900	+2.528%	5	3,757	+21.069%
2026-04-30	46.4100	49.4400	46.4100	49.4400	+9.793%	22	3,757	+24.130%
2026-04-29	44.0700	45.0300	44.0700	45.0300	-0.662%	2	3,741	+36.287%
2026-04-28	44.8900	45.3300	44.8900	45.3300	-5.028%	7	3,742	+35.385%
2026-04-27	47.1500	47.8100	47.1500	47.7300	+1.510%	7	3,741	+28.577%
2026-04-24	44.5500	47.0200	44.5500	47.0200	+6.912%	18	3,739	+30.519%
2026-04-23	42.7700	44.2700	42.7700	43.9800	-3.021%	11	3,737	+39.541%
2026-04-22	44.5000	45.3500	44.4200	45.3500	+9.146%	27	3,738	+35.325%
2026-04-21	44.0500	44.0500	41.5500	41.5500	-4.963%	24	3,710	+47.702%
2026-04-20	44.3900	44.3900	43.6200	43.7200	-2.302%	12	3,710	+40.371%
2026-04-17	43.7700	45.7800	43.7700	44.7500	+12.381%	3,817	3,709	+37.140%
2026-04-16	39.6300	40.4100	39.0300	39.8200	+5.121%	14	1,046	+54.119%
2026-04-15	36.1100	37.9000	35.9600	37.8800	+6.166%	10	1,036	+62.012%
2026-04-14	33.1900	35.6800	33.1900	35.6800	+19.691%	4	1,028	+72.001%
2026-04-13	28.3400	29.8100	28.3000	29.8100	+4.523%	11	1,026	+105.871%
2026-04-10	29.1400	29.4600	28.5200	28.5200	-1.723%	17	1,033	+115.182%
2026-04-09	29.0200	29.0200	29.0200	29.0200	+8.122%	1	1,021	+111.475%
2026-04-08	27.0500	27.0500	26.5800	26.8400	+20.036%	19	1,021	+128.651%
2026-04-07	21.3800	22.3600	20.8400	22.3600	+3.759%	9	1,023	+174.463%
2026-04-01	21.6500	22.3200	21.5500	21.5500	+3.506%	3	1,019	+184.780%
2026-03-31	19.7500	20.8200	19.7400	20.8200	+31.689%	6	1,018	+194.765%
2026-03-30	16.7800	16.7800	15.8100	15.8100	-12.167%	3	1,019	+288.172%
2026-03-27	18.0600	18.4600	18.0000	18.0000	-10.979%	10	1,018	+240.944%
2026-03-26	22.4000	22.4000	20.2200	20.2200	-12.505%	3	1,012	+203.511%
2026-03-25	24.3000	24.3000	23.1100	23.1100	+0.697%	24	1,011	+165.556%
2026-03-24	22.9700	22.9700	22.9500	22.9500	-2.795%	31	995	+167.407%
2026-03-23	23.5000	25.0500	23.5000	23.6100	+8.802%	150	964	+159.932%
2026-03-20	22.4300	22.5200	21.1600	21.7000	-10.479%	9	1,001	+182.811%
2026-03-19	24.1900	24.2400	23.6300	24.2400	-4.867%	134	998	+153.177%
2026-03-18	25.5300	25.5400	25.4800	25.4800	-7.748%	3	987	+140.856%
2026-03-17	28.6900	28.6900	27.6200	27.6200	+0.072%	12	984	+122.194%
2026-03-16	27.4600	27.6000	27.2500	27.6000	+6.523%	16	974	+122.355%
2026-03-13	28.8800	28.8800	25.9100	25.9100	-6.631%	16	961	+136.858%
2026-03-12	28.6800	28.6800	27.7500	27.7500	-12.211%	23	958	+121.153%
2026-03-11	31.1800	31.6100	31.1800	31.6100	-0.347%	2	958	+94.147%
2026-03-10	32.4500	32.4500	31.7000	31.7200	+1.797%	3	958	+93.474%
2026-03-09	26.5000	31.1600	26.3000	31.1600	+6.095%	7	959	+96.951%
2026-03-06	29.1000	29.3900	29.1000	29.3700	-7.786%	134	966	+108.955%
2026-03-05	32.5900	32.5900	30.5800	31.8500	-6.680%	27	835	+92.684%
2026-03-04	32.0200	34.1300	32.0200	34.1300	+6.890%	2	811	+79.812%
2026-03-03	29.5800	32.4900	29.4500	31.9300	-10.359%	43	810	+92.202%
2026-03-02	33.3600	35.6200	33.3600	35.6200	+5.291%	29	779	+72.291%
2026-02-27	33.4100	33.8300	33.3000	33.8300	-0.850%	23	767	+81.407%
2026-02-26	37.5700	37.5700	34.1200	34.1200	-10.610%	45	749	+79.865%
2026-02-25	37.8200	38.2400	37.7400	38.1700	+7.310%	28	723	+60.781%
2026-02-24	34.9700	35.6800	34.9700	35.5700	+8.148%	9	723	+72.533%
2026-02-23	33.3300	33.3300	32.8900	32.8900	-4.528%	2	715	+86.592%
2026-02-17	34.4500	34.4500	34.4500	34.4500	-1.176%	1	713	+78.142%
2026-02-13	33.9300	34.8600	33.9300	34.8600	+3.197%	76	637	+76.047%
2026-02-12	33.7800	33.7800	33.7800	33.7800	-15.928%	1	637	+81.676%
2026-02-10	40.1800	40.1800	40.1800	40.1800	+3.824%	1	636	+52.738%
2026-02-09	38.7000	38.7000	38.7000	38.7000	+19.150%	1	635	+58.579%
2026-02-05	32.4800	32.4800	32.4800	32.4800	-13.155%	7	634	+88.947%
2026-02-04	37.6800	37.6800	37.4000	37.4000	-9.399%	11	627	+64.091%
2026-02-02	39.6700	41.2800	39.6700	41.2800	+6.998%	5	636	+48.668%
2026-01-30	38.5800	38.5800	38.5800	38.5800	+2.253%	1	635	+59.072%
2026-01-23	37.7300	37.7300	37.7300	37.7300	+13.988%	1	634	+62.656%
2026-01-20	33.5700	33.5700	33.1000	33.1000	-17.846%	2	633	+85.408%
2026-01-16	40.2900	40.2900	40.2900	40.2900	+0.826%	1	631	+52.321%
2026-01-15	39.9600	39.9600	39.9600	39.9600	-2.560%	1	631	+53.579%
2026-01-12	41.0100	41.0100	41.0100	41.0100	-1.014%	1	632	+49.646%
2026-01-09	41.6000	41.6000	41.4300	41.4300	+2.473%	5	632	+48.129%
2026-01-07	40.4300	40.4300	40.4300	40.4300	+1.890%	3	627	+51.793%
2026-01-06	38.9800	39.6800	38.9800	39.6800	+3.065%	3	629	+54.662%
2026-01-05	37.7500	38.5700	37.7500	38.5000	+3.746%	517	131	+59.403%
2026-01-02	37.1100	37.1100	37.1100	37.1100	-2.265%	1	131	+65.373%
2025-12-30	37.9700	37.9700	37.9700	37.9700	-0.341%	1	130	+61.628%
2025-12-23	38.1000	38.1000	38.1000	38.1000	+20.000%	1	129	+61.076%
2025-12-17	33.1300	33.1300	31.7500	31.7500	-12.847%	2	129	+93.291%
2025-12-16	36.4300	36.4300	36.4300	36.4300	-0.979%	1	127	+68.460%
2025-12-15	36.9600	36.9600	36.6800	36.7900	-0.889%	3	126	+66.812%
2025-12-12	37.8500	38.5300	37.1200	37.1200	-4.698%	7	123	+65.329%
2025-12-11	38.9500	38.9500	38.9500	38.9500	-1.840%	1	115	+57.561%
2025-12-10	39.0800	39.6800	39.0800	39.6800	0.000%	2	115	+54.662%
2025-12-09	40.2200	40.2200	39.6800	39.6800	+0.685%	4	113	+54.662%
2025-12-08	39.2800	39.4100	39.2800	39.4100	+2.603%	2	109	+55.722%
2025-12-03	38.4100	38.4100	38.4100	38.4100	-2.562%	1	107	+59.776%
2025-11-28	39.4200	39.4200	39.4200	39.4200	+21.742%	1	108	+55.682%
2025-11-20	32.3300	32.8100	31.4700	32.3800	+0.310%	106	107	+89.531%
2025-11-18	32.2800	32.2800	32.2800	32.2800	-15.981%	1	1	+90.118%
2025-11-14	38.3300	38.4200	38.3300	38.4200	0.000%	4	0	+59.735%

.dark-mode .tVqYj4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tVqYj4{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C735SPY Mar 19 2027 735.00 Call (SPY270319C00735000)option OPRA

SPY20270319C735
SPY Mar 19 2027 735.00 Call (SPY270319C00735000)
option OPRA