Dark

SPY20270319C750
SPY Mar 19 2027 750.00 Call (SPY270319C00750000)
option OPRA

EOD

Sep 10, 2026

47.85-5.453%(-2.76)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	47.9800	48.2300	47.3000	47.8500	-5.453%	51	3,151	0.000%
2026-09-09	51.3800	51.3800	50.3000	50.6100	-4.002%	16	3,110	-5.453%
2026-09-08	53.9200	53.9200	52.7200	52.7200	-4.285%	2	3,109	-9.237%
2026-09-04	57.3800	57.3800	55.0800	55.0800	-6.215%	42	3,077	-13.126%
2026-09-03	58.3900	58.9200	58.3900	58.7300	+11.654%	25	3,077	-18.525%
2026-09-02	52.7100	52.7200	52.6000	52.6000	+4.489%	3	3,057	-9.030%
2026-09-01	50.8900	52.0500	50.3400	50.3400	-7.531%	8	3,057	-4.946%
2026-08-31	53.8800	54.4400	53.6500	54.4400	-4.608%	6	3,055	-12.105%
2026-08-28	58.3700	60.5100	57.0000	57.0700	-2.411%	23	3,054	-16.156%
2026-08-27	56.8900	58.5900	56.8900	58.4800	+4.057%	23	3,041	-18.177%
2026-08-26	55.4000	56.2700	54.4700	56.2000	+1.904%	16	3,014	-14.858%
2026-08-25	55.6000	55.6000	55.1500	55.1500	+0.364%	11	3,002	-13.237%
2026-08-24	54.1700	55.0000	54.1700	54.9500	-2.915%	25	2,991	-12.921%
2026-08-21	55.1100	57.1800	55.1100	56.6000	+3.853%	176	2,967	-15.459%
2026-08-20	57.8700	58.2200	54.5000	54.5000	-9.813%	67	2,971	-12.202%
2026-08-19	60.4300	60.4300	60.4300	60.4300	+2.026%	1	3,000	-20.817%
2026-08-18	60.2700	60.5100	58.3900	59.2300	-8.284%	32	3,001	-19.213%
2026-08-17	65.1700	65.2300	64.0400	64.5800	-0.031%	10	2,991	-25.906%
2026-08-14	66.9200	67.8900	64.6000	64.6000	-4.367%	13	2,999	-25.929%
2026-08-13	66.0200	67.5700	66.0200	67.5500	+5.778%	9	2,999	-29.164%
2026-08-12	63.5000	65.1500	63.5000	63.8600	+2.768%	5	2,998	-25.070%
2026-08-11	64.1600	64.1600	61.7000	62.1400	-5.462%	18	3,001	-22.996%
2026-08-10	65.7300	65.7300	65.7300	65.7300	+3.675%	2	3,006	-27.202%
2026-08-07	64.4000	64.4000	63.4000	63.4000	+2.341%	75	3,006	-24.527%
2026-08-06	62.9600	63.0000	61.4000	61.9500	-1.962%	15	2,945	-22.760%
2026-08-05	68.7000	69.5900	63.1900	63.1900	-2.485%	31	2,945	-24.276%
2026-08-04	57.0000	65.5200	57.0000	64.8000	+19.030%	130	2,958	-26.157%
2026-08-03	48.3400	54.7000	48.3400	54.4400	+14.130%	129	3,023	-12.105%
2026-07-31	43.1000	47.7000	43.1000	47.7000	+9.228%	68	3,016	+0.314%
2026-07-30	40.5000	43.6700	40.2000	43.6700	+14.921%	8	3,043	+9.572%
2026-07-29	43.7800	43.8400	38.0000	38.0000	-15.367%	344	3,043	+25.921%
2026-07-28	42.1100	44.9000	42.1100	44.9000	+2.045%	3	3,163	+6.570%
2026-07-27	45.5400	45.5400	43.1500	44.0000	+0.114%	22	3,164	+8.750%
2026-07-24	44.7400	46.2500	43.9500	43.9500	+0.918%	18	3,144	+8.874%
2026-07-23	47.8700	47.8700	43.5500	43.5500	-12.900%	55	3,148	+9.874%
2026-07-22	49.8600	51.4800	49.8600	50.0000	-0.577%	14	3,157	-4.300%
2026-07-21	49.1000	50.6500	48.3500	50.2900	+6.232%	10	3,158	-4.852%
2026-07-20	49.4800	49.7600	47.3400	47.3400	-2.793%	32	3,155	+1.077%
2026-07-17	48.2100	50.6000	48.2100	48.7000	-7.238%	11	3,164	-1.745%
2026-07-16	54.9000	55.1300	52.1600	52.5000	-4.891%	155	3,163	-8.857%
2026-07-15	55.7500	55.9000	53.8000	55.2000	+1.284%	190	3,174	-13.315%
2026-07-14	53.4300	54.5000	52.6400	54.5000	+3.455%	101	3,228	-12.202%
2026-07-13	55.3300	55.3300	52.4200	52.6800	-6.645%	54	3,293	-9.169%
2026-07-10	54.0000	56.4300	54.0000	56.4300	+4.403%	12	3,289	-15.205%
2026-07-09	51.9400	54.4200	50.7100	54.0500	+8.078%	162	3,287	-11.471%
2026-07-08	49.3200	50.0300	47.4300	50.0100	-4.579%	63	3,283	-4.319%
2026-07-07	53.6400	53.6400	50.9600	52.4100	-3.711%	1,926	3,333	-8.701%
2026-07-06	52.7600	55.0700	52.5800	54.4300	+11.309%	36	1,901	-12.089%
2026-07-02	54.6000	54.7500	48.0000	48.9000	-7.666%	22	1,899	-2.147%
2026-07-01	49.9400	53.7900	49.9400	52.9600	-0.264%	23	1,899	-9.649%
2026-06-30	51.0000	53.2500	51.0000	53.1000	+7.795%	25	1,898	-9.887%
2026-06-29	48.3400	49.2600	45.0700	49.2600	+9.686%	64	1,906	-2.862%
2026-06-26	45.1100	46.5500	44.5400	44.9100	-0.133%	6	1,909	+6.546%
2026-06-25	47.0400	48.2300	44.9700	44.9700	-6.058%	29	1,910	+6.404%
2026-06-24	50.1600	50.1600	45.7300	47.8700	+1.851%	13	1,919	-0.042%
2026-06-23	47.7000	48.0200	47.0000	47.0000	-11.737%	15	1,920	+1.809%
2026-06-22	55.7200	56.5000	53.2500	53.2500	-4.587%	38	1,910	-10.141%
2026-06-18	53.5500	55.8100	53.5500	55.8100	+10.515%	8	1,910	-14.263%
2026-06-17	56.5500	56.5500	50.5000	50.5000	-12.645%	17	1,910	-5.248%
2026-06-16	59.6000	59.6000	57.8100	57.8100	-3.052%	7	1,910	-17.229%
2026-06-15	57.9400	60.7000	57.8700	59.6300	+15.719%	26	1,903	-19.755%
2026-06-12	52.3400	53.4100	51.5300	51.5300	+2.080%	7	1,903	-7.141%
2026-06-11	45.2800	50.4800	44.1800	50.4800	+14.571%	22	1,903	-5.210%
2026-06-10	46.0400	46.6900	43.6600	44.0600	-8.608%	25	1,904	+8.602%
2026-06-09	45.7900	48.2100	42.0000	48.2100	-4.060%	45	1,886	-0.747%
2026-06-08	53.3500	53.5800	50.2500	50.2500	-2.104%	16	1,862	-4.776%
2026-06-05	58.2600	58.5000	51.3300	51.3300	-19.153%	52	1,864	-6.780%
2026-06-04	59.9900	63.4900	59.9900	63.4900	+3.827%	5	1,878	-24.634%
2026-06-03	62.7700	63.1100	60.3500	61.1500	-4.855%	24	1,877	-21.750%
2026-06-02	64.5400	64.5400	64.2700	64.2700	-0.588%	3	1,879	-25.548%
2026-06-01	62.3000	64.6500	62.3000	64.6500	+3.972%	69	1,881	-25.986%
2026-05-29	61.9800	62.3000	61.4200	62.1800	+0.843%	5	1,885	-23.046%
2026-05-28	60.2900	61.8000	60.0100	61.6600	+4.349%	37	1,887	-22.397%
2026-05-27	60.0000	60.0000	58.2600	59.0900	+1.286%	58	1,911	-19.022%
2026-05-26	59.8800	59.8800	58.3400	58.3400	+4.515%	4	1,954	-17.981%
2026-05-22	56.7700	57.1500	55.8200	55.8200	+2.554%	44	1,954	-14.278%
2026-05-21	54.4300	54.4300	54.4300	54.4300	+10.204%	1	1,951	-12.089%
2026-05-19	48.0000	50.7300	48.0000	49.3900	-4.671%	5	1,951	-3.118%
2026-05-18	51.0200	51.8100	51.0200	51.8100	-4.056%	2	1,950	-7.643%
2026-05-15	54.3000	55.7700	54.0000	54.0000	-9.608%	28	1,950	-11.389%
2026-05-14	58.1600	61.4000	57.6300	59.7400	+4.825%	52	1,924	-19.903%
2026-05-13	54.2400	56.9900	54.2400	56.9900	+7.610%	7	1,918	-16.038%
2026-05-12	51.0800	52.9600	49.6200	52.9600	-2.486%	70	1,918	-9.649%
2026-05-11	53.3800	54.4200	53.3800	54.3100	+5.293%	88	1,918	-11.895%
2026-05-08	51.1500	52.7900	51.1500	51.5800	+8.589%	28	1,911	-7.231%
2026-05-07	49.6500	50.8400	47.5000	47.5000	-5.717%	24	1,907	+0.737%
2026-05-06	46.7600	50.3800	46.7600	50.3800	+14.918%	36	1,900	-5.022%
2026-05-05	42.8500	43.8400	42.8500	43.8400	+9.136%	31	1,908	+9.147%
2026-05-04	41.8900	41.8900	39.8700	40.1700	-4.923%	122	1,908	+19.119%
2026-05-01	41.7700	43.3900	41.7700	42.2500	+4.167%	38	1,912	+13.254%
2026-04-30	38.3200	40.7500	36.5100	40.5600	+10.789%	132	1,912	+17.973%
2026-04-29	36.8100	36.8100	36.0900	36.6100	-0.732%	24	1,995	+30.702%
2026-04-28	37.2300	37.9400	36.1700	36.8800	-5.966%	14	1,995	+29.745%
2026-04-27	38.3200	39.2200	37.9300	39.2200	+2.322%	19	1,994	+22.004%
2026-04-24	36.2500	38.4500	36.2500	38.3300	+8.553%	22	1,985	+24.837%
2026-04-23	37.2200	37.3000	33.6700	35.3100	-4.049%	34	1,981	+35.514%
2026-04-22	36.3600	36.8000	36.0200	36.8000	+9.851%	342	1,974	+30.027%
2026-04-21	36.6900	36.9800	33.5000	33.5000	-5.978%	59	1,888	+42.836%
2026-04-20	35.9200	36.2500	35.3200	35.6300	-2.544%	89	1,888	+34.297%
2026-04-17	34.1100	37.4500	34.1100	36.5600	+13.364%	251	1,873	+30.881%
2026-04-16	31.8000	33.1000	30.9100	32.2500	+3.365%	5	1,920	+48.372%
2026-04-15	28.1000	31.2000	28.0300	31.2000	+12.962%	161	1,930	+53.365%
2026-04-14	25.8500	27.6200	25.7500	27.6200	+15.035%	47	1,799	+73.244%
2026-04-13	21.5500	24.0100	21.5500	24.0100	+9.735%	98	1,813	+99.292%
2026-04-10	22.3800	22.3800	21.8800	21.8800	-1.219%	11	1,788	+118.693%
2026-04-09	20.6200	22.2400	20.6200	22.1500	+7.420%	41	1,790	+116.027%
2026-04-08	21.0500	21.1600	19.9700	20.6200	+22.447%	46	1,799	+132.056%
2026-04-07	15.0000	16.8400	15.0000	16.8400	+3.567%	20	1,805	+184.145%
2026-04-06	16.1700	16.3000	16.1700	16.2600	+3.238%	16	1,798	+194.280%
2026-04-02	14.4200	16.1700	13.9500	15.7500	-4.197%	807	2,048	+203.810%
2026-04-01	16.3700	16.9800	16.0200	16.4400	+6.202%	876	2,048	+191.058%
2026-03-31	13.1600	15.4800	13.0900	15.4800	+25.854%	41	1,678	+209.109%
2026-03-30	12.7300	12.7300	12.3000	12.3000	-1.205%	13	1,663	+289.024%
2026-03-27	14.1600	14.1900	12.4500	12.4500	-15.822%	204	1,660	+284.337%
2026-03-26	17.0100	17.0100	14.7900	14.7900	-17.282%	850	1,614	+223.529%
2026-03-25	18.6800	19.0100	17.6800	17.8800	+1.822%	835	1,899	+167.617%
2026-03-24	16.7000	18.0000	16.7000	17.5600	-1.293%	945	1,708	+172.494%
2026-03-23	18.1000	19.5500	17.7900	17.7900	+6.019%	854	1,764	+168.971%
2026-03-20	18.0100	18.0100	15.9500	16.7800	-9.199%	1,057	1,590	+185.161%
2026-03-19	18.1700	18.7800	17.6700	18.4800	-3.850%	187	1,590	+158.929%
2026-03-18	20.3600	20.3600	19.2200	19.2200	-9.850%	816	1,436	+148.959%
2026-03-17	22.4400	22.7500	21.3200	21.3200	-0.281%	28	1,259	+124.437%
2026-03-16	21.2800	21.9600	21.1400	21.3800	+6.527%	855	1,250	+123.807%
2026-03-13	22.0000	22.5800	20.0000	20.0700	-6.477%	863	1,394	+138.416%
2026-03-12	22.7500	22.7500	21.4600	21.4600	-10.806%	251	833	+122.973%
2026-03-11	25.1900	25.1900	23.5000	24.0600	-2.036%	40	690	+98.878%
2026-03-10	24.4600	26.0100	23.4500	24.5600	-0.284%	44	657	+94.829%
2026-03-09	21.1700	24.8400	21.1400	24.6300	+5.301%	235	650	+94.275%
2026-03-06	23.1400	23.7900	22.6900	23.3900	-8.275%	21	569	+104.575%
2026-03-05	26.1100	26.3400	23.9800	25.5000	-4.851%	51	556	+87.647%
2026-03-04	26.1300	27.2500	25.9100	26.8000	+5.016%	21	512	+78.545%
2026-03-03	24.2600	25.6800	22.6800	25.5200	-7.267%	173	508	+87.500%
2026-03-02	26.0300	28.4100	26.0300	27.5200	+1.176%	6	556	+73.874%
2026-02-27	26.2600	27.3900	26.2600	27.2000	-4.528%	380	559	+75.919%
2026-02-26	27.1800	28.4900	27.1800	28.4900	-6.682%	39	433	+67.954%
2026-02-25	30.1000	30.5700	30.1000	30.5300	+7.424%	11	426	+56.731%
2026-02-24	27.8700	28.5000	27.8500	28.4200	+9.140%	12	426	+68.367%
2026-02-23	26.1100	26.1100	26.0400	26.0400	-10.730%	2	420	+83.756%
2026-02-20	27.4800	29.1700	26.9900	29.1700	+9.006%	13	420	+64.038%
2026-02-19	27.0300	27.7600	26.7600	26.7600	-4.086%	8	419	+78.812%
2026-02-18	27.2000	29.1000	27.0400	27.9000	+4.182%	35	418	+71.505%
2026-02-17	26.3600	26.7800	25.1900	26.7800	+1.941%	35	423	+78.678%
2026-02-13	27.9300	28.2700	26.2700	26.2700	-2.051%	10	415	+82.147%
2026-02-12	32.3900	32.4600	26.8200	26.8200	-16.030%	35	415	+78.412%
2026-02-11	32.8300	32.8300	30.5200	31.9400	+0.409%	11	395	+49.812%
2026-02-10	32.8500	32.8500	31.8100	31.8100	-1.517%	3	394	+50.424%
2026-02-09	30.1600	32.8400	30.1600	32.3000	+4.700%	10	393	+48.142%
2026-02-06	28.0500	30.8500	28.0000	30.8500	+17.345%	8	394	+55.105%
2026-02-05	27.2500	27.8900	25.5000	26.2900	-13.091%	32	397	+82.008%
2026-02-04	29.2100	30.2500	28.6500	30.2500	-0.624%	27	383	+58.182%
2026-02-03	32.0400	32.0400	28.9500	30.4400	-9.807%	361	394	+57.194%
2026-02-02	33.2000	33.8500	33.1300	33.7500	+5.337%	9	422	+41.778%
2026-01-30	31.9400	32.0400	30.2200	32.0400	+1.073%	25	418	+49.345%
2026-01-29	32.9600	32.9600	29.7700	31.7000	-4.374%	5	425	+50.946%
2026-01-28	35.0400	35.2200	33.1500	33.1500	-3.013%	17	425	+44.344%
2026-01-27	33.2600	34.1800	33.2600	34.1800	+6.347%	9	415	+39.994%
2026-01-26	32.1400	32.1400	32.1400	32.1400	+4.896%	10	410	+48.880%
2026-01-23	30.1200	30.8500	29.7000	30.6400	-1.320%	71	410	+56.168%
2026-01-22	30.0700	31.0500	30.0700	31.0500	+14.533%	2	361	+54.106%
2026-01-21	27.1100	27.1100	27.1100	27.1100	+2.884%	2	361	+76.503%
2026-01-20	28.0500	28.9900	26.3500	26.3500	-19.542%	14	361	+81.594%
2026-01-16	32.7500	32.7500	32.7500	32.7500	-0.848%	7	354	+46.107%
2026-01-15	33.0300	33.0300	33.0300	33.0300	+5.158%	4	354	+44.868%
2026-01-14	30.6900	31.4400	30.4000	31.4100	-5.591%	16	354	+52.340%
2026-01-13	33.2700	33.2700	33.2700	33.2700	-2.003%	2	351	+43.823%
2026-01-07	33.9500	33.9500	33.9500	33.9500	+2.167%	10	353	+40.943%
2026-01-06	32.4700	33.2300	32.4700	33.2300	+8.879%	12	346	+43.996%
2026-01-05	30.5200	30.5200	30.5200	30.5200	+6.230%	5	339	+56.782%
2026-01-02	29.1700	29.1700	28.3000	28.7300	-5.307%	8	339	+66.551%
2025-12-31	29.9800	30.3400	29.9800	30.3400	-1.494%	25	324	+57.713%
2025-12-30	30.8800	30.9800	30.7200	30.8000	-1.408%	35	324	+55.357%
2025-12-29	31.1800	31.2400	30.7700	31.2400	-3.132%	57	309	+53.169%
2025-12-26	32.4600	32.4600	32.2500	32.2500	-0.861%	12	307	+48.372%
2025-12-24	32.4500	32.5300	32.4500	32.5300	+3.996%	20	289	+47.095%
2025-12-23	31.3000	31.3000	31.2800	31.2800	+11.475%	275	289	+52.973%
2025-12-19	27.9000	28.0600	27.9000	28.0600	+10.039%	6	33	+70.527%
2025-12-17	27.4100	27.4100	25.5000	25.5000	-7.909%	2	31	+87.647%
2025-12-16	27.6900	27.7100	27.6900	27.6900	-10.185%	3	31	+72.806%
2025-12-12	30.8300	30.8300	30.8300	30.8300	-6.745%	1	30	+55.206%
2025-12-11	33.1300	33.3000	33.0600	33.0600	+0.395%	5	30	+44.737%
2025-12-04	32.9300	32.9300	32.9300	32.9300	+0.796%	1	25	+45.308%
2025-12-02	32.7000	32.7000	32.6600	32.6700	-1.388%	20	25	+46.465%
2025-11-26	32.8500	33.1300	32.8500	33.1300	+11.850%	7	8	+44.431%
2025-11-25	29.6200	29.6200	29.6200	29.6200	+5.786%	1	8	+61.546%
2025-11-18	26.4000	28.0000	26.4000	28.0000	-9.852%	10	9	+70.893%
2025-11-17	31.0600	31.0600	31.0600	31.0600	-2.907%	2	4	+54.057%
2025-11-13	31.9900	31.9900	31.9900	31.9900	-6.599%	1	2	+49.578%
2025-11-11	34.2500	34.2500	34.2500	34.2500	-2.310%	1	1	+39.708%
2025-10-27	35.0600	35.0600	35.0600	35.0600	0.000%	1	1	+36.480%

.dark-mode .yyxh8n{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yyxh8n{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C750SPY Mar 19 2027 750.00 Call (SPY270319C00750000)option OPRA

SPY20270319C750
SPY Mar 19 2027 750.00 Call (SPY270319C00750000)
option OPRA