Dark

SPY20270319C740
SPY Mar 19 2027 740.00 Call (SPY270319C00740000)
option OPRA

EOD

Sep 10, 2026

54.79-3.911%(-2.23)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	54.3000	54.7900	54.3000	54.7900	-3.911%	6	725	0.000%
2026-09-09	58.3500	58.3500	57.0200	57.0200	-4.824%	4	725	-3.911%
2026-09-08	59.3700	61.2300	59.3700	59.9100	-6.229%	10	725	-8.546%
2026-09-04	64.7300	64.7300	62.5700	63.8900	-1.099%	5	724	-14.243%
2026-09-03	64.8500	64.8500	64.6000	64.6000	+8.063%	2	724	-15.186%
2026-09-02	60.5600	60.5600	59.7700	59.7800	+2.927%	155	724	-8.347%
2026-09-01	59.6500	59.6500	58.0600	58.0800	-4.818%	6	839	-5.665%
2026-08-31	62.4100	62.4100	61.0200	61.0200	-4.746%	4	839	-10.210%
2026-08-28	64.6800	64.6800	64.0000	64.0600	-2.109%	3	840	-14.471%
2026-08-27	65.4400	65.4400	65.4400	65.4400	+3.807%	38	839	-16.274%
2026-08-26	62.4600	63.0800	62.3900	63.0400	+1.123%	4	806	-13.087%
2026-08-25	61.7400	62.7600	61.7400	62.3400	-0.368%	4	806	-12.111%
2026-08-21	62.5700	62.5700	62.5700	62.5700	+1.115%	2	805	-12.434%
2026-08-20	65.3600	65.3600	61.8800	61.8800	-7.958%	5	805	-11.458%
2026-08-19	67.8700	67.8700	67.0000	67.2300	-0.621%	13	803	-18.504%
2026-08-18	67.8600	67.8600	67.6500	67.6500	-5.318%	2	806	-19.010%
2026-08-17	71.4500	71.4500	71.4500	71.4500	-2.921%	1	806	-23.317%
2026-08-14	73.6000	73.6000	73.6000	73.6000	-1.867%	1	806	-25.557%
2026-08-13	73.4300	75.8200	73.4300	75.0000	+5.530%	31	807	-26.947%
2026-08-12	71.0700	71.0700	71.0700	71.0700	+0.183%	1	833	-22.907%
2026-08-11	72.8100	74.2900	69.4900	70.9400	-1.472%	117	860	-22.766%
2026-08-07	72.1600	72.1600	72.0000	72.0000	+5.079%	8	880	-23.903%
2026-08-06	68.5200	68.5200	68.5200	68.5200	-4.595%	1	872	-20.038%
2026-08-05	76.0000	76.0500	71.8200	71.8200	+0.195%	10	871	-23.712%
2026-08-04	66.3500	73.0000	66.3500	71.6800	+16.553%	10	879	-23.563%
2026-08-03	56.6700	61.5000	56.6700	61.5000	+16.588%	130	877	-10.911%
2026-07-31	52.0500	52.7500	49.7000	52.7500	+6.480%	8	876	+3.867%
2026-07-30	47.9600	49.5400	46.3300	49.5400	+8.284%	18	878	+10.597%
2026-07-29	49.6500	51.1400	45.6000	45.7500	-10.241%	28	873	+19.760%
2026-07-28	48.4700	50.9700	48.3000	50.9700	+1.332%	31	869	+7.495%
2026-07-27	53.1000	53.1000	48.7800	50.3000	-0.119%	50	855	+8.926%
2026-07-24	50.0000	53.2100	50.0000	50.3600	-1.871%	21	834	+8.797%
2026-07-23	51.6200	53.1200	49.4500	51.3200	-11.057%	247	827	+6.761%
2026-07-22	58.0000	58.0000	56.6000	57.7000	+0.575%	9	794	-5.043%
2026-07-21	54.9900	57.3700	54.6500	57.3700	+4.404%	6	794	-4.497%
2026-07-20	54.9700	55.8000	54.9400	54.9500	-1.346%	11	794	-0.291%
2026-07-17	54.1200	56.9000	54.1200	55.7000	-9.622%	19	794	-1.634%
2026-07-15	61.6300	61.6300	61.6300	61.6300	+1.182%	1	800	-11.098%
2026-07-14	60.5900	60.9100	60.5900	60.9100	-0.523%	6	800	-10.048%
2026-07-13	61.8000	61.8000	61.2300	61.2300	-2.126%	5	800	-10.518%
2026-07-10	60.9400	62.5600	59.7500	62.5600	+2.490%	7	800	-12.420%
2026-07-09	59.0000	61.0400	58.1500	61.0400	+8.093%	5	800	-10.239%
2026-07-08	55.6800	56.4700	53.6600	56.4700	-2.806%	98	803	-2.975%
2026-07-07	57.4500	58.1000	57.3900	58.1000	-4.015%	3	810	-5.697%
2026-07-06	59.1200	60.5300	59.0000	60.5300	+9.875%	7	809	-9.483%
2026-07-02	60.7000	60.7000	55.0900	55.0900	-5.099%	9	814	-0.545%
2026-07-01	57.4500	58.0500	57.4500	58.0500	-2.141%	7	814	-5.616%
2026-06-30	57.8400	59.3200	57.8400	59.3200	+6.787%	4	814	-7.637%
2026-06-29	54.4600	55.5500	51.0000	55.5500	+8.815%	34	814	-1.368%
2026-06-26	49.6300	53.7800	49.6300	51.0500	-0.874%	29	808	+7.326%
2026-06-25	52.6300	54.8400	50.5900	51.5000	-1.341%	9	793	+6.388%
2026-06-24	55.1100	56.8400	51.4800	52.2000	-3.190%	43	792	+4.962%
2026-06-23	55.3500	56.3500	53.5300	53.9200	-11.096%	8	791	+1.614%
2026-06-22	62.9300	63.5200	60.5500	60.6500	-1.622%	10	789	-9.662%
2026-06-18	61.2000	61.6500	60.5700	61.6500	+9.115%	50	786	-11.127%
2026-06-17	56.5000	56.5000	56.5000	56.5000	-12.916%	2	786	-3.027%
2026-06-16	64.8800	64.8800	64.8800	64.8800	-1.323%	1	786	-15.552%
2026-06-15	64.5500	65.7500	64.5500	65.7500	+14.169%	12	773	-16.669%
2026-06-12	56.6400	59.6600	56.2000	57.5900	+2.894%	40	773	-4.862%
2026-06-11	49.5100	57.1000	49.5100	55.9700	+13.391%	3	773	-2.108%
2026-06-10	54.7400	54.7400	49.3600	49.3600	-8.491%	12	774	+11.001%
2026-06-09	59.9600	60.1000	48.5900	53.9400	-5.732%	14	773	+1.576%
2026-06-08	59.2600	59.2600	57.2200	57.2200	-0.556%	8	775	-4.247%
2026-06-05	64.0800	64.6000	55.9900	57.5400	-17.113%	44	778	-4.779%
2026-06-04	67.0700	69.4200	67.0700	69.4200	+0.318%	3	779	-21.075%
2026-06-03	68.8900	69.5900	68.4200	69.2000	-2.604%	16	781	-20.824%
2026-06-02	68.4600	71.5000	68.4600	71.0500	-0.504%	20	781	-22.885%
2026-06-01	69.1500	71.5700	69.1500	71.4100	+2.204%	58	781	-23.274%
2026-05-29	69.5000	71.9300	69.2200	69.8700	+7.261%	8	835	-21.583%
2026-05-28	65.1400	65.1400	65.1400	65.1400	+0.138%	30	841	-15.889%
2026-05-27	65.0100	65.4700	65.0100	65.0500	-0.307%	4	814	-15.772%
2026-05-26	64.8100	66.4200	64.3400	65.2500	+2.257%	12	814	-16.031%
2026-05-22	62.5000	63.8100	62.5000	63.8100	+6.332%	38	809	-14.136%
2026-05-21	59.1500	61.5300	57.9200	60.0100	+1.385%	89	837	-8.699%
2026-05-20	56.4400	59.3200	56.4400	59.1900	+7.932%	8	837	-7.434%
2026-05-19	54.5500	56.9700	54.5500	54.8400	-5.611%	11	841	-0.091%
2026-05-18	59.8600	59.8600	56.9100	58.1000	-4.723%	14	841	-5.697%
2026-05-15	62.1900	62.1900	59.9000	60.9800	-8.740%	20	841	-10.151%
2026-05-14	65.0000	67.6000	65.0000	66.8200	+5.511%	13	847	-18.004%
2026-05-13	58.9700	63.3300	58.7400	63.3300	+8.016%	26	849	-13.485%
2026-05-12	57.1300	58.6300	56.1800	58.6300	-2.446%	6	849	-6.550%
2026-05-11	59.0000	61.0000	59.0000	60.1000	+3.764%	144	849	-8.835%
2026-05-08	56.0000	59.1000	56.0000	57.9200	+7.899%	49	807	-5.404%
2026-05-07	56.4800	57.2300	53.6800	53.6800	-5.109%	236	811	+2.068%
2026-05-06	53.0200	56.5700	53.0200	56.5700	+12.577%	119	679	-3.147%
2026-05-05	48.8300	50.2500	48.3900	50.2500	+9.121%	54	775	+9.035%
2026-05-04	45.8800	46.0500	45.7500	46.0500	-3.601%	4	778	+18.979%
2026-05-01	47.4000	49.1000	47.4000	47.7700	+8.667%	10	780	+14.695%
2026-04-30	43.2700	43.9600	43.2700	43.9600	+4.368%	4	780	+24.636%
2026-04-29	41.1700	42.1200	41.1700	42.1200	-0.824%	3	777	+30.081%
2026-04-28	43.0400	43.0400	41.7000	42.4700	-5.180%	46	780	+29.009%
2026-04-27	44.1300	44.8600	43.5900	44.7900	+2.004%	68	784	+22.326%
2026-04-24	43.5500	44.0700	43.5500	43.9100	+8.420%	80	771	+24.778%
2026-04-23	42.4700	42.4700	39.9600	40.5000	-3.778%	47	725	+35.284%
2026-04-22	41.5600	42.1000	41.5600	42.0900	+8.788%	23	736	+30.173%
2026-04-21	42.5200	42.7200	38.5100	38.6900	-5.403%	68	725	+41.613%
2026-04-20	41.0100	41.0100	40.7600	40.9000	-2.526%	21	707	+33.961%
2026-04-17	42.1000	43.0000	41.8200	41.9600	+13.252%	33	710	+30.577%
2026-04-16	36.8900	37.6200	36.3300	37.0500	+5.256%	83	704	+47.881%
2026-04-15	33.4000	35.2000	32.9800	35.2000	+7.415%	42	716	+55.653%
2026-04-14	30.6300	32.8100	30.6300	32.7700	+14.701%	19	720	+67.196%
2026-04-13	27.1000	28.5700	27.1000	28.5700	+7.689%	2	723	+91.775%
2026-04-10	26.6000	26.6000	26.5300	26.5300	+0.075%	17	724	+106.521%
2026-04-09	26.3100	26.6900	26.3100	26.5100	+7.808%	20	740	+106.677%
2026-04-08	25.2500	25.2500	24.3900	24.5900	+29.968%	873	722	+122.814%
2026-04-07	19.1500	19.5600	18.9200	18.9200	-1.356%	39	1,426	+189.588%
2026-04-06	19.6200	19.6200	19.1800	19.1800	+0.366%	9	1,397	+185.662%
2026-04-02	17.1300	19.9000	17.0600	19.1100	-4.162%	946	683	+186.709%
2026-04-01	19.5700	20.5200	19.5700	19.9400	+8.783%	803	683	+174.774%
2026-03-31	15.9900	18.3300	15.9900	18.3300	+27.469%	819	1,483	+198.909%
2026-03-30	16.1800	16.3000	14.1400	14.3800	-5.083%	31	1,350	+281.015%
2026-03-27	16.5000	16.7000	15.1500	15.1500	-15.174%	878	1,361	+261.650%
2026-03-26	20.0600	20.5200	17.8600	17.8600	-15.396%	815	1,422	+206.775%
2026-03-25	22.6400	22.7200	21.1100	21.1100	+1.686%	828	615	+159.545%
2026-03-24	20.3500	21.7200	20.2900	20.7600	-2.763%	839	1,255	+163.921%
2026-03-23	21.7600	22.9000	21.3500	21.3500	+4.452%	908	556	+156.628%
2026-03-20	20.6400	20.7700	19.2600	20.4400	-7.803%	811	1,156	+168.053%
2026-03-19	22.0200	22.3400	21.6000	22.1700	-4.357%	25	360	+147.136%
2026-03-18	24.5000	24.5000	23.1800	23.1800	-14.180%	2	336	+136.368%
2026-03-17	27.0100	27.0100	27.0100	27.0100	+5.138%	1	335	+102.851%
2026-03-16	26.0000	26.0000	25.5200	25.6900	+8.168%	3	335	+113.274%
2026-03-13	25.8200	25.8200	23.7500	23.7500	-7.767%	23	334	+130.695%
2026-03-12	26.7000	26.8700	25.7500	25.7500	-9.586%	199	326	+112.777%
2026-03-11	28.8500	28.8500	28.4800	28.4800	-2.466%	31	153	+92.381%
2026-03-10	29.2000	29.2000	29.2000	29.2000	+0.690%	1	130	+87.637%
2026-03-09	24.7200	29.1500	24.5300	29.0000	+5.647%	58	129	+88.931%
2026-03-06	27.1600	27.4500	27.1600	27.4500	-6.981%	3	82	+99.599%
2026-03-05	28.6900	29.5100	28.6900	29.5100	-5.417%	25	79	+85.666%
2026-03-04	31.2000	31.2000	31.2000	31.2000	+2.632%	1	75	+75.609%
2026-03-03	30.4000	30.4000	30.4000	30.4000	-2.376%	2	75	+80.230%
2026-03-02	31.1400	31.1400	31.1400	31.1400	+1.137%	1	73	+75.947%
2026-02-27	30.7900	30.7900	30.7900	30.7900	-5.494%	1	74	+77.947%
2026-02-26	32.0700	32.5800	32.0600	32.5800	-7.653%	32	74	+68.171%
2026-02-25	35.2800	35.2800	35.2800	35.2800	+6.618%	1	72	+55.300%
2026-02-24	32.7600	33.0900	32.7600	33.0900	-0.987%	4	72	+65.579%
2026-02-20	33.9000	33.9000	33.4200	33.4200	+4.112%	11	71	+63.944%
2026-02-19	32.5000	32.5000	32.1000	32.1000	+0.469%	11	75	+70.685%
2026-02-18	31.9500	31.9500	31.9500	31.9500	+7.612%	1	75	+71.487%
2026-02-17	29.6900	29.6900	29.6900	29.6900	-9.399%	3	75	+84.540%
2026-02-12	32.9000	32.9000	32.7700	32.7700	-1.473%	2	74	+67.196%
2026-02-06	33.2600	33.2600	33.2600	33.2600	+8.268%	1	73	+64.732%
2026-02-05	31.6800	31.7600	30.7200	30.7200	-8.816%	5	73	+78.353%
2026-02-04	33.6900	33.6900	33.6900	33.6900	+0.507%	1	72	+62.630%
2026-02-03	33.5200	33.5200	33.5200	33.5200	-8.963%	1	71	+63.455%
2026-01-30	36.8200	36.8200	36.8200	36.8200	+5.290%	1	70	+48.805%
2026-01-29	34.9400	34.9700	34.9400	34.9700	-5.817%	2	69	+56.677%
2026-01-26	37.1300	37.1300	37.1300	37.1300	+18.211%	18	68	+47.563%
2026-01-21	31.4200	31.4200	31.4100	31.4100	-11.346%	11	50	+74.435%
2025-12-29	35.4300	35.4300	35.4300	35.4300	-4.347%	1	41	+54.643%
2025-12-26	37.0400	37.0400	37.0400	37.0400	+17.849%	2	40	+47.921%
2025-12-18	31.6900	31.6900	31.4300	31.4300	-10.685%	2	42	+74.324%
2025-12-12	35.3600	35.3600	35.1900	35.1900	-6.979%	8	42	+55.698%
2025-12-08	38.5700	38.5700	37.8300	37.8300	+0.612%	11	42	+44.832%
2025-12-04	38.1300	38.1300	37.6000	37.6000	-0.503%	12	41	+45.718%
2025-12-03	37.3000	37.9100	37.3000	37.7900	+1.695%	30	44	+44.985%
2025-12-02	37.1300	37.1600	37.1100	37.1600	+3.079%	5	64	+47.443%
2025-11-26	36.0500	36.0500	36.0400	36.0500	+8.161%	27	40	+51.983%
2025-11-25	33.3300	33.3300	33.3300	33.3300	+12.487%	5	40	+64.386%
2025-11-21	29.6300	29.6300	29.6300	29.6300	-2.980%	5	35	+84.914%
2025-11-18	30.5400	30.5400	30.5400	30.5400	-25.802%	1	30	+79.404%
2025-11-12	41.0600	41.1600	41.0600	41.1600	+1.579%	26	30	+33.115%
2025-11-11	40.5200	40.5200	40.5200	40.5200	+3.341%	1	39	+35.217%
2025-11-10	39.2100	39.2100	39.2100	39.2100	-9.089%	1	38	+39.735%
2025-10-29	43.2300	43.2300	43.1300	43.1300	+7.987%	10	37	+27.035%
2025-10-27	39.5800	39.9400	39.5400	39.9400	0.000%	28	28	+37.181%

.dark-mode .XJRLff{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XJRLff{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C740SPY Mar 19 2027 740.00 Call (SPY270319C00740000)option OPRA

SPY20270319C740
SPY Mar 19 2027 740.00 Call (SPY270319C00740000)
option OPRA