Dark

SPY20270319C745
SPY Mar 19 2027 745.00 Call (SPY270319C00745000)
option OPRA

EOD

Sep 10, 2026

51.11-13.519%(-7.99)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	51.1100	51.1100	51.1100	51.1100	-13.519%	1	2,441	0.000%
2026-09-03	59.1000	59.1000	59.1000	59.1000	+7.906%	1	2,440	-13.519%
2026-09-02	54.7700	54.7700	54.7700	54.7700	+0.495%	1	2,441	-6.682%
2026-09-01	54.5000	54.5000	54.5000	54.5000	-13.023%	1	2,441	-6.220%
2026-08-27	62.6600	62.6600	62.6600	62.6600	+6.710%	2	2,441	-18.433%
2026-08-25	58.7200	58.7200	58.7200	58.7200	-3.421%	1	2,439	-12.960%
2026-08-20	60.8000	60.8000	60.8000	60.8000	-3.965%	2	2,439	-15.938%
2026-08-19	64.1100	64.1100	63.3100	63.3100	+0.989%	9	2,439	-19.270%
2026-08-18	63.7500	63.7500	62.6900	62.6900	-9.250%	3	2,433	-18.472%
2026-08-14	71.4000	71.4000	69.0800	69.0800	-2.896%	3	2,433	-26.013%
2026-08-13	71.6000	72.0900	69.5300	71.1400	+5.879%	24	2,434	-28.156%
2026-08-12	66.8800	67.6900	66.8800	67.1900	-1.970%	10	2,442	-23.932%
2026-08-11	68.5200	68.5400	68.5200	68.5400	+0.824%	2	2,441	-25.430%
2026-08-10	67.9800	67.9800	67.9800	67.9800	+0.651%	1	2,442	-24.816%
2026-08-07	67.8700	68.4100	67.5400	67.5400	+4.164%	10	2,443	-24.326%
2026-08-06	66.6600	66.6600	64.8400	64.8400	-5.632%	2	2,443	-21.175%
2026-08-05	70.0000	71.6100	68.7100	68.7100	+0.307%	12	2,442	-25.615%
2026-08-04	59.9800	68.5000	59.9800	68.5000	+20.450%	11	2,442	-25.387%
2026-08-03	54.0900	56.8700	54.0900	56.8700	+13.445%	10	2,444	-10.128%
2026-07-31	49.4900	50.1300	48.4200	50.1300	+6.388%	39	2,446	+1.955%
2026-07-30	45.4500	47.1200	43.6800	47.1200	+17.800%	8	2,425	+8.468%
2026-07-29	46.5000	47.0400	40.0000	40.0000	-17.098%	29	2,425	+27.775%
2026-07-28	46.5100	48.2500	45.9900	48.2500	+3.430%	9	2,421	+5.927%
2026-07-27	48.1200	48.1200	46.0700	46.6500	-1.123%	9	2,424	+9.561%
2026-07-24	47.1100	49.9400	47.1000	47.1800	-1.851%	9	2,421	+8.330%
2026-07-23	49.5000	49.8900	46.9000	48.0700	-10.484%	31	2,419	+6.324%
2026-07-22	54.3600	54.3600	53.2500	53.7000	+0.205%	202	2,411	-4.823%
2026-07-21	52.3600	53.8500	51.2600	53.5900	+6.945%	27	2,311	-4.628%
2026-07-20	52.7300	52.7300	49.9600	50.1100	-3.374%	406	2,311	+1.996%
2026-07-17	51.0900	53.1100	51.0900	51.8600	-10.663%	4	2,109	-1.446%
2026-07-16	56.9600	58.0500	56.9600	58.0500	-1.057%	2	2,107	-11.955%
2026-07-15	58.6700	58.6700	58.6700	58.6700	+2.070%	1	2,107	-12.886%
2026-07-14	56.8000	57.7300	56.6200	57.4800	+1.591%	7	2,107	-11.082%
2026-07-13	58.3200	58.3200	56.1900	56.5800	-1.958%	9	2,106	-9.668%
2026-07-10	57.8700	57.8700	57.7100	57.7100	+0.243%	3	2,105	-11.436%
2026-07-09	54.6000	57.5700	54.6000	57.5700	+13.573%	11	2,107	-11.221%
2026-07-08	52.4700	52.7700	50.6900	50.6900	-7.382%	6	2,111	+0.829%
2026-07-07	57.4600	57.4600	53.9100	54.7300	-4.933%	76	2,109	-6.614%
2026-07-06	56.2100	57.5700	55.4200	57.5700	+7.607%	8	2,077	-11.221%
2026-07-02	57.8700	58.1000	52.0200	53.5000	-5.727%	475	2,076	-4.467%
2026-07-01	55.3100	57.1000	55.2600	56.7500	+1.015%	109	2,076	-9.938%
2026-06-30	52.9800	56.1800	52.9800	56.1800	+7.831%	85	2,075	-9.025%
2026-06-29	50.6800	52.1600	50.6800	52.1000	+6.916%	7	2,075	-1.900%
2026-06-25	51.7600	51.7600	47.5100	48.7300	-0.348%	9	2,075	+4.884%
2026-06-24	52.7500	52.7500	48.9000	48.9000	-3.797%	9	2,067	+4.519%
2026-06-23	51.4500	51.4500	50.8300	50.8300	-10.067%	7	2,066	+0.551%
2026-06-22	60.1000	60.1000	56.5200	56.5200	-2.350%	30	2,067	-9.572%
2026-06-18	57.5700	58.2000	57.5700	57.8800	+7.185%	11	2,063	-11.697%
2026-06-17	59.8700	59.8700	53.7100	54.0000	-11.155%	23	2,063	-5.352%
2026-06-16	60.7000	60.7800	60.7000	60.7800	-4.689%	4	2,063	-15.910%
2026-06-15	61.2400	63.7700	61.2400	63.7700	+17.700%	4	2,065	-19.853%
2026-06-12	52.9600	55.5300	52.9600	54.1800	+7.543%	9	2,065	-5.666%
2026-06-11	48.3300	50.3800	46.5300	50.3800	+8.274%	19	2,065	+1.449%
2026-06-10	49.2500	49.2500	46.5300	46.5300	-2.001%	110	2,064	+9.843%
2026-06-09	56.9300	58.1300	45.7100	47.4800	-13.673%	39	1,960	+7.645%
2026-06-08	57.0000	57.0000	55.0000	55.0000	+6.941%	8	1,939	-7.073%
2026-06-05	60.7800	60.8800	51.4300	51.4300	-23.307%	59	1,939	-0.622%
2026-06-04	67.0600	67.0600	67.0600	67.0600	+3.568%	1	1,900	-23.785%
2026-06-03	64.7500	64.7500	64.7500	64.7500	-3.903%	1	1,901	-21.066%
2026-06-01	66.3500	67.3800	66.3500	67.3800	+3.138%	32	1,901	-24.147%
2026-05-29	66.9400	66.9400	65.1300	65.3300	+5.678%	9	1,871	-21.766%
2026-05-27	61.7300	61.8200	61.7300	61.8200	+1.328%	2	1,875	-17.324%
2026-05-26	61.6900	63.2500	61.0100	61.0100	+2.058%	9	1,875	-16.227%
2026-05-22	59.2300	60.7400	59.2000	59.7800	+3.965%	14	1,872	-14.503%
2026-05-21	54.2000	57.5000	54.2000	57.5000	+1.590%	3	1,877	-11.113%
2026-05-20	56.2400	56.6000	56.2400	56.6000	+6.491%	12	1,877	-9.700%
2026-05-19	52.8000	53.8000	51.4100	53.1500	-3.240%	5	1,867	-3.838%
2026-05-18	55.2000	55.2000	54.1000	54.9300	-5.716%	3	1,867	-6.954%
2026-05-15	58.5000	58.6100	57.0000	58.2600	-8.683%	27	1,867	-12.273%
2026-05-14	61.3000	64.0900	61.3000	63.8000	+5.980%	31	1,850	-19.890%
2026-05-13	55.2500	60.2000	55.2500	60.2000	+12.063%	13	1,843	-15.100%
2026-05-12	55.0000	55.0000	53.1100	53.7200	-6.865%	4	1,843	-4.859%
2026-05-11	57.6800	57.6800	57.6800	57.6800	+3.147%	5	1,843	-11.390%
2026-05-08	55.2100	55.9200	55.2100	55.9200	+9.155%	11	1,846	-8.602%
2026-05-07	52.7800	53.5900	51.2300	51.2300	-2.046%	9	1,842	-0.234%
2026-05-06	49.7300	52.3000	49.7300	52.3000	+13.326%	40	1,842	-2.275%
2026-05-05	44.8500	46.3500	44.8500	46.1500	+7.601%	19	1,874	+10.748%
2026-05-04	44.7600	44.7600	42.5600	42.8900	-4.647%	52	1,866	+19.165%
2026-05-01	44.8200	46.0800	44.8200	44.9800	+3.331%	10	1,857	+13.628%
2026-04-30	40.9500	43.5300	40.9500	43.5300	+11.301%	41	1,857	+17.413%
2026-04-29	38.6000	39.3200	38.4500	39.1100	-1.262%	10	1,855	+30.683%
2026-04-28	39.2300	39.6100	38.9800	39.6100	-5.330%	13	1,861	+29.033%
2026-04-27	41.0500	42.0000	40.9000	41.8400	+1.627%	22	1,869	+22.156%
2026-04-24	40.7900	41.2200	40.6600	41.1700	+7.606%	47	1,869	+24.144%
2026-04-23	37.5900	38.6200	37.2100	38.2600	-1.645%	17	1,860	+33.586%
2026-04-22	38.8400	39.1100	38.7800	38.9000	+3.293%	8	1,859	+31.388%
2026-04-21	39.8800	39.8800	36.5800	37.6600	-1.542%	33	1,857	+35.714%
2026-04-20	38.4700	39.0200	37.9600	38.2500	-2.199%	94	1,859	+33.621%
2026-04-17	38.4500	40.0600	38.4500	39.1100	+13.758%	116	1,790	+30.683%
2026-04-16	34.9600	35.4500	34.3800	34.3800	+6.803%	12	1,704	+48.662%
2026-04-15	32.0000	32.1900	32.0000	32.1900	+8.640%	3	1,699	+58.776%
2026-04-14	29.3000	30.0100	29.3000	29.6300	+23.202%	11	1,699	+72.494%
2026-04-09	22.4600	24.0500	22.4400	24.0500	+7.896%	6	1,694	+112.516%
2026-04-08	22.4300	22.4600	22.2900	22.2900	+28.473%	10	1,698	+129.296%
2026-04-07	16.5000	17.6600	16.5000	17.3500	-1.700%	9	1,693	+194.582%
2026-04-06	17.9800	17.9800	17.4100	17.6500	+0.455%	43	1,686	+189.575%
2026-04-02	17.7000	17.8200	17.5700	17.5700	-5.690%	13	1,694	+190.894%
2026-04-01	17.8000	18.6300	17.8000	18.6300	+10.106%	6	1,694	+174.342%
2026-03-31	15.1100	16.9200	14.7100	16.9200	+32.084%	21	1,694	+202.069%
2026-03-30	13.9800	13.9800	12.8100	12.8100	-8.172%	5	1,688	+298.985%
2026-03-27	15.6100	15.6100	13.9500	13.9500	-15.352%	24	1,683	+266.380%
2026-03-26	18.1000	18.6900	16.4700	16.4800	-15.313%	40	1,663	+210.133%
2026-03-25	19.3800	19.4600	19.3800	19.4600	+3.842%	47	1,637	+162.641%
2026-03-24	19.2400	19.2600	18.7400	18.7400	-7.136%	158	1,590	+172.732%
2026-03-23	20.1800	20.1800	20.1800	20.1800	+13.117%	116	1,432	+153.271%
2026-03-20	18.8200	18.8200	17.7500	17.8400	-12.334%	54	1,347	+186.491%
2026-03-19	20.6100	20.6100	19.5000	20.3500	-0.877%	76	1,313	+151.155%
2026-03-18	22.2000	22.2000	20.5300	20.5300	-13.884%	15	1,238	+148.953%
2026-03-16	23.6700	23.8400	23.6700	23.8400	+8.759%	26	1,230	+114.388%
2026-03-13	23.8700	23.8700	21.8000	21.9200	-7.666%	262	1,231	+133.166%
2026-03-12	24.1800	24.1800	23.7400	23.7400	-9.320%	6	1,033	+115.291%
2026-03-11	26.1800	26.1800	26.1800	26.1800	-2.713%	3	1,032	+95.225%
2026-03-10	25.7700	26.9100	25.7700	26.9100	+0.336%	7	1,035	+89.929%
2026-03-09	22.2000	26.8300	22.2000	26.8200	+4.196%	11	1,031	+90.567%
2026-03-06	25.5200	25.8500	24.8000	25.7400	-5.576%	110	1,028	+98.563%
2026-03-05	29.1100	29.1100	26.0900	27.2600	-5.511%	84	950	+87.491%
2026-03-04	28.8500	28.8500	28.8500	28.8500	+5.100%	1	875	+77.158%
2026-03-03	26.2500	27.7100	25.6000	27.4500	-8.561%	24	876	+86.193%
2026-03-02	28.2500	30.0600	27.9900	30.0200	+2.144%	28	872	+70.253%
2026-02-27	28.8500	29.3900	28.8200	29.3900	-4.547%	51	857	+73.903%
2026-02-26	29.7100	30.9000	29.7000	30.7900	+6.209%	55	819	+65.995%
2026-02-23	28.0800	28.9900	28.0800	28.9900	-1.495%	2	777	+76.302%
2026-02-19	29.4300	29.4300	29.4300	29.4300	-2.193%	8	776	+73.666%
2026-02-18	30.0900	30.0900	30.0900	30.0900	+1.621%	1	768	+69.857%
2026-02-17	29.6100	29.6100	29.6100	29.6100	-2.213%	1	768	+72.611%
2026-02-12	30.4400	30.4400	30.2800	30.2800	-6.225%	2	767	+68.791%
2026-02-06	30.5000	32.2900	30.5000	32.2900	+11.537%	2	767	+58.284%
2026-02-05	28.0500	28.9500	28.0500	28.9500	-18.565%	2	767	+76.546%
2026-02-02	35.5500	35.5500	35.5500	35.5500	-2.948%	3	766	+43.769%
2026-01-28	36.8900	36.8900	36.6000	36.6300	+20.811%	5	766	+39.530%
2026-01-21	30.3100	30.3200	29.2700	30.3200	-3.439%	753	766	+68.569%
2026-01-20	31.2800	31.4000	31.2800	31.4000	-10.363%	2	39	+62.771%
2026-01-16	35.0300	35.0300	35.0300	35.0300	+3.639%	1	39	+45.904%
2026-01-14	33.5200	34.0000	33.5200	33.8000	+5.394%	29	39	+51.213%
2025-12-31	32.0700	32.0700	32.0700	32.0700	-2.995%	6	10	+59.370%
2025-12-29	33.0600	33.0600	33.0600	33.0600	-4.589%	2	10	+54.598%
2025-12-26	34.5700	34.6500	34.5700	34.6500	+26.322%	4	10	+47.504%
2025-12-17	27.4300	27.4300	27.4300	27.4300	-30.043%	3	6	+86.329%
2025-11-12	39.2100	39.2100	39.2100	39.2100	+4.924%	1	3	+30.349%
2025-11-04	37.6700	37.6700	37.3700	37.3700	0.000%	2	2	+36.767%

.dark-mode .g0pQxq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g0pQxq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C745SPY Mar 19 2027 745.00 Call (SPY270319C00745000)option OPRA

SPY20270319C745
SPY Mar 19 2027 745.00 Call (SPY270319C00745000)
option OPRA