Dark

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

EOD

Jul 27, 2026

44.00+0.114%(+0.05)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	45.5400	45.5400	43.1500	44.0000	+0.114%	22	3,164	0.000%
2026-07-24	44.7400	46.2500	43.9500	43.9500	+0.918%	18	3,144	+0.114%
2026-07-23	47.8700	47.8700	43.5500	43.5500	-12.900%	55	3,148	+1.033%
2026-07-22	49.8600	51.4800	49.8600	50.0000	-0.577%	14	3,157	-12.000%
2026-07-21	49.1000	50.6500	48.3500	50.2900	+6.232%	10	3,158	-12.507%
2026-07-20	49.4800	49.7600	47.3400	47.3400	-2.793%	32	3,155	-7.055%
2026-07-17	48.2100	50.6000	48.2100	48.7000	-7.238%	11	3,164	-9.651%
2026-07-16	54.9000	55.1300	52.1600	52.5000	-4.891%	155	3,163	-16.190%
2026-07-15	55.7500	55.9000	53.8000	55.2000	+1.284%	190	3,174	-20.290%
2026-07-14	53.4300	54.5000	52.6400	54.5000	+3.455%	101	3,228	-19.266%
2026-07-13	55.3300	55.3300	52.4200	52.6800	-6.645%	54	3,293	-16.477%
2026-07-10	54.0000	56.4300	54.0000	56.4300	+4.403%	12	3,289	-22.027%
2026-07-09	51.9400	54.4200	50.7100	54.0500	+8.078%	162	3,287	-18.594%
2026-07-08	49.3200	50.0300	47.4300	50.0100	-4.579%	63	3,283	-12.018%
2026-07-07	53.6400	53.6400	50.9600	52.4100	-3.711%	1,926	3,333	-16.047%
2026-07-06	52.7600	55.0700	52.5800	54.4300	+11.309%	36	1,901	-19.162%
2026-07-02	54.6000	54.7500	48.0000	48.9000	-7.666%	22	1,899	-10.020%
2026-07-01	49.9400	53.7900	49.9400	52.9600	-0.264%	23	1,899	-16.918%
2026-06-30	51.0000	53.2500	51.0000	53.1000	+7.795%	25	1,898	-17.137%
2026-06-29	48.3400	49.2600	45.0700	49.2600	+9.686%	64	1,906	-10.678%
2026-06-26	45.1100	46.5500	44.5400	44.9100	-0.133%	6	1,909	-2.026%
2026-06-25	47.0400	48.2300	44.9700	44.9700	-6.058%	29	1,910	-2.157%
2026-06-24	50.1600	50.1600	45.7300	47.8700	+1.851%	13	1,919	-8.084%
2026-06-23	47.7000	48.0200	47.0000	47.0000	-11.737%	15	1,920	-6.383%
2026-06-22	55.7200	56.5000	53.2500	53.2500	-4.587%	38	1,910	-17.371%
2026-06-18	53.5500	55.8100	53.5500	55.8100	+10.515%	8	1,910	-21.161%
2026-06-17	56.5500	56.5500	50.5000	50.5000	-12.645%	17	1,910	-12.871%
2026-06-16	59.6000	59.6000	57.8100	57.8100	-3.052%	7	1,910	-23.889%
2026-06-15	57.9400	60.7000	57.8700	59.6300	+15.719%	26	1,903	-26.212%
2026-06-12	52.3400	53.4100	51.5300	51.5300	+2.080%	7	1,903	-14.613%
2026-06-11	45.2800	50.4800	44.1800	50.4800	+14.571%	22	1,903	-12.837%
2026-06-10	46.0400	46.6900	43.6600	44.0600	-8.608%	25	1,904	-0.136%
2026-06-09	45.7900	48.2100	42.0000	48.2100	-4.060%	45	1,886	-8.733%
2026-06-08	53.3500	53.5800	50.2500	50.2500	-2.104%	16	1,862	-12.438%
2026-06-05	58.2600	58.5000	51.3300	51.3300	-19.153%	52	1,864	-14.280%
2026-06-04	59.9900	63.4900	59.9900	63.4900	+3.827%	5	1,878	-30.698%
2026-06-03	62.7700	63.1100	60.3500	61.1500	-4.855%	24	1,877	-28.046%
2026-06-02	64.5400	64.5400	64.2700	64.2700	-0.588%	3	1,879	-31.539%
2026-06-01	62.3000	64.6500	62.3000	64.6500	+3.972%	69	1,881	-31.941%
2026-05-29	61.9800	62.3000	61.4200	62.1800	+0.843%	5	1,885	-29.238%
2026-05-28	60.2900	61.8000	60.0100	61.6600	+4.349%	37	1,887	-28.641%
2026-05-27	60.0000	60.0000	58.2600	59.0900	+1.286%	58	1,911	-25.537%
2026-05-26	59.8800	59.8800	58.3400	58.3400	+4.515%	4	1,954	-24.580%
2026-05-22	56.7700	57.1500	55.8200	55.8200	+2.554%	44	1,954	-21.175%
2026-05-21	54.4300	54.4300	54.4300	54.4300	+10.204%	1	1,951	-19.162%
2026-05-19	48.0000	50.7300	48.0000	49.3900	-4.671%	5	1,951	-10.913%
2026-05-18	51.0200	51.8100	51.0200	51.8100	-4.056%	2	1,950	-15.074%
2026-05-15	54.3000	55.7700	54.0000	54.0000	-9.608%	28	1,950	-18.519%
2026-05-14	58.1600	61.4000	57.6300	59.7400	+4.825%	52	1,924	-26.348%
2026-05-13	54.2400	56.9900	54.2400	56.9900	+7.610%	7	1,918	-22.793%
2026-05-12	51.0800	52.9600	49.6200	52.9600	-2.486%	70	1,918	-16.918%
2026-05-11	53.3800	54.4200	53.3800	54.3100	+5.293%	88	1,918	-18.984%
2026-05-08	51.1500	52.7900	51.1500	51.5800	+8.589%	28	1,911	-14.696%
2026-05-07	49.6500	50.8400	47.5000	47.5000	-5.717%	24	1,907	-7.368%
2026-05-06	46.7600	50.3800	46.7600	50.3800	+14.918%	36	1,900	-12.664%
2026-05-05	42.8500	43.8400	42.8500	43.8400	+9.136%	31	1,908	+0.365%
2026-05-04	41.8900	41.8900	39.8700	40.1700	-4.923%	122	1,908	+9.534%
2026-05-01	41.7700	43.3900	41.7700	42.2500	+4.167%	38	1,912	+4.142%
2026-04-30	38.3200	40.7500	36.5100	40.5600	+10.789%	132	1,912	+8.481%
2026-04-29	36.8100	36.8100	36.0900	36.6100	-0.732%	24	1,995	+20.186%
2026-04-28	37.2300	37.9400	36.1700	36.8800	-5.966%	14	1,995	+19.306%
2026-04-27	38.3200	39.2200	37.9300	39.2200	+2.322%	19	1,994	+12.188%
2026-04-24	36.2500	38.4500	36.2500	38.3300	+8.553%	22	1,985	+14.793%
2026-04-23	37.2200	37.3000	33.6700	35.3100	-4.049%	34	1,981	+24.611%
2026-04-22	36.3600	36.8000	36.0200	36.8000	+9.851%	342	1,974	+19.565%
2026-04-21	36.6900	36.9800	33.5000	33.5000	-5.978%	59	1,888	+31.343%
2026-04-20	35.9200	36.2500	35.3200	35.6300	-2.544%	89	1,888	+23.491%
2026-04-17	34.1100	37.4500	34.1100	36.5600	+13.364%	251	1,873	+20.350%
2026-04-16	31.8000	33.1000	30.9100	32.2500	+3.365%	5	1,920	+36.434%
2026-04-15	28.1000	31.2000	28.0300	31.2000	+12.962%	161	1,930	+41.026%
2026-04-14	25.8500	27.6200	25.7500	27.6200	+15.035%	47	1,799	+59.305%
2026-04-13	21.5500	24.0100	21.5500	24.0100	+9.735%	98	1,813	+83.257%
2026-04-10	22.3800	22.3800	21.8800	21.8800	-1.219%	11	1,788	+101.097%
2026-04-09	20.6200	22.2400	20.6200	22.1500	+7.420%	41	1,790	+98.646%
2026-04-08	21.0500	21.1600	19.9700	20.6200	+22.447%	46	1,799	+113.385%
2026-04-07	15.0000	16.8400	15.0000	16.8400	+3.567%	20	1,805	+161.283%
2026-04-06	16.1700	16.3000	16.1700	16.2600	+3.238%	16	1,798	+170.603%
2026-04-02	14.4200	16.1700	13.9500	15.7500	-4.197%	807	2,048	+179.365%
2026-04-01	16.3700	16.9800	16.0200	16.4400	+6.202%	876	2,048	+167.640%
2026-03-31	13.1600	15.4800	13.0900	15.4800	+25.854%	41	1,678	+184.238%
2026-03-30	12.7300	12.7300	12.3000	12.3000	-1.205%	13	1,663	+257.724%
2026-03-27	14.1600	14.1900	12.4500	12.4500	-15.822%	204	1,660	+253.414%
2026-03-26	17.0100	17.0100	14.7900	14.7900	-17.282%	850	1,614	+197.498%
2026-03-25	18.6800	19.0100	17.6800	17.8800	+1.822%	835	1,899	+146.085%
2026-03-24	16.7000	18.0000	16.7000	17.5600	-1.293%	945	1,708	+150.569%
2026-03-23	18.1000	19.5500	17.7900	17.7900	+6.019%	854	1,764	+147.330%
2026-03-20	18.0100	18.0100	15.9500	16.7800	-9.199%	1,057	1,590	+162.217%
2026-03-19	18.1700	18.7800	17.6700	18.4800	-3.850%	187	1,590	+138.095%
2026-03-18	20.3600	20.3600	19.2200	19.2200	-9.850%	816	1,436	+128.928%
2026-03-17	22.4400	22.7500	21.3200	21.3200	-0.281%	28	1,259	+106.379%
2026-03-16	21.2800	21.9600	21.1400	21.3800	+6.527%	855	1,250	+105.800%
2026-03-13	22.0000	22.5800	20.0000	20.0700	-6.477%	863	1,394	+119.233%
2026-03-12	22.7500	22.7500	21.4600	21.4600	-10.806%	251	833	+105.033%
2026-03-11	25.1900	25.1900	23.5000	24.0600	-2.036%	40	690	+82.876%
2026-03-10	24.4600	26.0100	23.4500	24.5600	-0.284%	44	657	+79.153%
2026-03-09	21.1700	24.8400	21.1400	24.6300	+5.301%	235	650	+78.644%
2026-03-06	23.1400	23.7900	22.6900	23.3900	-8.275%	21	569	+88.115%
2026-03-05	26.1100	26.3400	23.9800	25.5000	-4.851%	51	556	+72.549%
2026-03-04	26.1300	27.2500	25.9100	26.8000	+5.016%	21	512	+64.179%
2026-03-03	24.2600	25.6800	22.6800	25.5200	-7.267%	173	508	+72.414%
2026-03-02	26.0300	28.4100	26.0300	27.5200	+1.176%	6	556	+59.884%
2026-02-27	26.2600	27.3900	26.2600	27.2000	-4.528%	380	559	+61.765%
2026-02-26	27.1800	28.4900	27.1800	28.4900	-6.682%	39	433	+54.440%
2026-02-25	30.1000	30.5700	30.1000	30.5300	+7.424%	11	426	+44.121%
2026-02-24	27.8700	28.5000	27.8500	28.4200	+9.140%	12	426	+54.821%
2026-02-23	26.1100	26.1100	26.0400	26.0400	-10.730%	2	420	+68.971%
2026-02-20	27.4800	29.1700	26.9900	29.1700	+9.006%	13	420	+50.840%
2026-02-19	27.0300	27.7600	26.7600	26.7600	-4.086%	8	419	+64.425%
2026-02-18	27.2000	29.1000	27.0400	27.9000	+4.182%	35	418	+57.706%
2026-02-17	26.3600	26.7800	25.1900	26.7800	+1.941%	35	423	+64.302%
2026-02-13	27.9300	28.2700	26.2700	26.2700	-2.051%	10	415	+67.491%
2026-02-12	32.3900	32.4600	26.8200	26.8200	-16.030%	35	415	+64.057%
2026-02-11	32.8300	32.8300	30.5200	31.9400	+0.409%	11	395	+37.758%
2026-02-10	32.8500	32.8500	31.8100	31.8100	-1.517%	3	394	+38.321%
2026-02-09	30.1600	32.8400	30.1600	32.3000	+4.700%	10	393	+36.223%
2026-02-06	28.0500	30.8500	28.0000	30.8500	+17.345%	8	394	+42.626%
2026-02-05	27.2500	27.8900	25.5000	26.2900	-13.091%	32	397	+67.364%
2026-02-04	29.2100	30.2500	28.6500	30.2500	-0.624%	27	383	+45.455%
2026-02-03	32.0400	32.0400	28.9500	30.4400	-9.807%	361	394	+44.547%
2026-02-02	33.2000	33.8500	33.1300	33.7500	+5.337%	9	422	+30.370%
2026-01-30	31.9400	32.0400	30.2200	32.0400	+1.073%	25	418	+37.328%
2026-01-29	32.9600	32.9600	29.7700	31.7000	-4.374%	5	425	+38.801%
2026-01-28	35.0400	35.2200	33.1500	33.1500	-3.013%	17	425	+32.730%
2026-01-27	33.2600	34.1800	33.2600	34.1800	+6.347%	9	415	+28.730%
2026-01-26	32.1400	32.1400	32.1400	32.1400	+4.896%	10	410	+36.901%
2026-01-23	30.1200	30.8500	29.7000	30.6400	-1.320%	71	410	+43.603%
2026-01-22	30.0700	31.0500	30.0700	31.0500	+14.533%	2	361	+41.707%
2026-01-21	27.1100	27.1100	27.1100	27.1100	+2.884%	2	361	+62.302%
2026-01-20	28.0500	28.9900	26.3500	26.3500	-19.542%	14	361	+66.983%
2026-01-16	32.7500	32.7500	32.7500	32.7500	-0.848%	7	354	+34.351%
2026-01-15	33.0300	33.0300	33.0300	33.0300	+5.158%	4	354	+33.212%
2026-01-14	30.6900	31.4400	30.4000	31.4100	-5.591%	16	354	+40.083%
2026-01-13	33.2700	33.2700	33.2700	33.2700	-2.003%	2	351	+32.251%
2026-01-07	33.9500	33.9500	33.9500	33.9500	+2.167%	10	353	+29.602%
2026-01-06	32.4700	33.2300	32.4700	33.2300	+8.879%	12	346	+32.410%
2026-01-05	30.5200	30.5200	30.5200	30.5200	+6.230%	5	339	+44.168%
2026-01-02	29.1700	29.1700	28.3000	28.7300	-5.307%	8	339	+53.150%
2025-12-31	29.9800	30.3400	29.9800	30.3400	-1.494%	25	324	+45.023%
2025-12-30	30.8800	30.9800	30.7200	30.8000	-1.408%	35	324	+42.857%
2025-12-29	31.1800	31.2400	30.7700	31.2400	-3.132%	57	309	+40.845%
2025-12-26	32.4600	32.4600	32.2500	32.2500	-0.861%	12	307	+36.434%
2025-12-24	32.4500	32.5300	32.4500	32.5300	+3.996%	20	289	+35.260%
2025-12-23	31.3000	31.3000	31.2800	31.2800	+11.475%	275	289	+40.665%
2025-12-19	27.9000	28.0600	27.9000	28.0600	+10.039%	6	33	+56.807%
2025-12-17	27.4100	27.4100	25.5000	25.5000	-7.909%	2	31	+72.549%
2025-12-16	27.6900	27.7100	27.6900	27.6900	-10.185%	3	31	+58.902%
2025-12-12	30.8300	30.8300	30.8300	30.8300	-6.745%	1	30	+42.718%
2025-12-11	33.1300	33.3000	33.0600	33.0600	+0.395%	5	30	+33.091%
2025-12-04	32.9300	32.9300	32.9300	32.9300	+0.796%	1	25	+33.617%
2025-12-02	32.7000	32.7000	32.6600	32.6700	-1.388%	20	25	+34.680%
2025-11-26	32.8500	33.1300	32.8500	33.1300	+11.850%	7	8	+32.810%
2025-11-25	29.6200	29.6200	29.6200	29.6200	+5.786%	1	8	+48.548%
2025-11-18	26.4000	28.0000	26.4000	28.0000	-9.852%	10	9	+57.143%
2025-11-17	31.0600	31.0600	31.0600	31.0600	-2.907%	2	4	+41.661%
2025-11-13	31.9900	31.9900	31.9900	31.9900	-6.599%	1	2	+37.543%
2025-11-11	34.2500	34.2500	34.2500	34.2500	-2.310%	1	1	+28.467%
2025-10-27	35.0600	35.0600	35.0600	35.0600	0.000%	1	1	+25.499%

.dark-mode .vSGS45{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vSGS45{ 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