Dark

SPY20270319C755
SPY Mar 19 2027 755.00 Call (SPY270319C00755000)
option OPRA

EOD

Sep 10, 2026

44.25-4.366%(-2.02)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.4000	45.2900	43.9500	44.2500	-4.366%	51	2,690	0.000%
2026-09-09	47.3800	47.7600	46.2700	46.2700	-15.365%	245	2,666	-4.366%
2026-09-03	54.6700	54.6700	54.6700	54.6700	+14.396%	5	2,463	-19.060%
2026-09-02	47.7900	47.7900	47.7900	47.7900	+1.143%	1	2,465	-7.407%
2026-09-01	47.7800	47.9000	47.2500	47.2500	-6.731%	3	2,464	-6.349%
2026-08-31	50.6600	50.6600	50.6600	50.6600	-12.910%	1	2,461	-12.653%
2026-08-28	54.5500	58.1700	54.5500	58.1700	+5.956%	21	2,460	-23.930%
2026-08-27	53.6300	56.0000	53.6300	54.9000	+5.679%	3	2,460	-19.399%
2026-08-26	51.9500	51.9500	51.9500	51.9500	-0.878%	2	2,458	-14.822%
2026-08-25	52.4100	52.4100	52.4100	52.4100	+0.595%	1	2,458	-15.570%
2026-08-24	50.6900	52.1000	50.6900	52.1000	-1.026%	3	2,459	-15.067%
2026-08-21	52.3500	54.0500	52.3500	52.6400	+2.752%	18	2,461	-15.938%
2026-08-20	51.7800	51.7800	51.2300	51.2300	-7.660%	6	2,454	-13.625%
2026-08-19	56.1800	56.1800	55.4800	55.4800	-0.234%	4	2,453	-20.242%
2026-08-18	57.0100	57.0100	55.6100	55.6100	-13.137%	3	2,453	-20.428%
2026-08-17	64.0200	64.0200	64.0200	64.0200	+0.424%	3	2,452	-30.881%
2026-08-14	63.7500	63.7500	63.7500	63.7500	-0.078%	1	2,452	-30.588%
2026-08-13	63.4800	63.8000	62.8100	63.8000	+1.625%	6	2,452	-30.643%
2026-08-11	61.8200	62.7800	61.8200	62.7800	+3.427%	2	2,454	-29.516%
2026-08-10	60.8700	60.8700	60.7000	60.7000	-0.197%	2	2,454	-27.100%
2026-08-07	59.1900	60.8200	59.1900	60.8200	+5.792%	6	2,454	-27.244%
2026-08-06	57.4900	57.4900	57.4900	57.4900	-10.660%	1	2,457	-23.030%
2026-08-05	64.3200	64.3500	64.3200	64.3500	+3.992%	3	2,456	-31.235%
2026-08-04	52.9500	61.8800	52.9500	61.8800	+20.506%	23	2,456	-28.491%
2026-08-03	49.1100	51.3500	49.1100	51.3500	+16.970%	9	2,455	-13.827%
2026-07-31	42.3200	43.9000	42.3200	43.9000	+6.450%	2	2,453	+0.797%
2026-07-30	38.3400	41.2400	37.6800	41.2400	+12.986%	17	2,453	+7.299%
2026-07-29	40.5200	40.5200	36.5000	36.5000	-12.575%	8	2,442	+21.233%
2026-07-28	42.1600	42.1600	41.5200	41.7500	+2.078%	7	2,438	+5.988%
2026-07-27	40.7300	40.9000	40.7300	40.9000	-0.244%	6	2,433	+8.191%
2026-07-24	41.9300	41.9300	40.6300	41.0000	+0.539%	107	2,435	+7.927%
2026-07-23	43.3700	43.3700	40.7800	40.7800	-14.274%	8	2,332	+8.509%
2026-07-22	47.5700	47.5700	47.5700	47.5700	+0.635%	1	2,328	-6.979%
2026-07-21	45.6000	47.2700	45.6000	47.2700	+2.183%	4	2,329	-6.389%
2026-07-20	46.3500	46.3500	45.8400	46.2600	+1.670%	4	2,329	-4.345%
2026-07-17	44.6700	46.6400	44.6700	45.5000	-7.464%	3	2,328	-2.747%
2026-07-16	50.6600	51.7400	49.1700	49.1700	-4.264%	108	2,327	-10.006%
2026-07-15	52.8200	52.8200	51.3600	51.3600	+1.442%	3	2,427	-13.843%
2026-07-14	50.0300	50.6300	50.0300	50.6300	+1.626%	3	2,425	-12.601%
2026-07-13	51.3500	51.3600	49.8200	49.8200	-6.459%	406	2,425	-11.180%
2026-07-10	51.3900	53.2600	50.6700	53.2600	+3.881%	17	2,570	-16.917%
2026-07-09	50.3800	51.3300	50.3800	51.2700	+9.551%	38	2,568	-13.692%
2026-07-08	46.9000	46.9000	44.3000	46.8000	-2.884%	10	2,567	-5.449%
2026-07-07	48.5000	49.3900	48.1900	48.1900	-6.590%	14	2,571	-8.176%
2026-07-06	50.3500	51.7800	50.3500	51.5900	+12.691%	15	2,560	-14.228%
2026-07-02	47.4900	47.4900	45.1500	45.7800	-5.491%	7	2,542	-3.342%
2026-07-01	49.6900	49.6900	48.4400	48.4400	-3.352%	4	2,542	-8.650%
2026-06-30	47.9800	50.1200	47.9800	50.1200	+8.838%	7	2,538	-11.712%
2026-06-29	44.4200	46.2900	44.1400	46.0500	+10.644%	71	2,539	-3.909%
2026-06-26	42.9900	43.8500	41.5300	41.6200	-2.117%	18	2,542	+6.319%
2026-06-25	44.4300	45.2100	42.3400	42.5200	-0.909%	126	2,544	+4.069%
2026-06-24	45.8700	46.6100	42.3800	42.9100	-5.066%	417	2,504	+3.123%
2026-06-23	43.6500	47.4400	43.6000	45.2000	-9.726%	36	2,194	-2.102%
2026-06-22	51.1200	51.3200	50.0700	50.0700	-2.417%	10	2,165	-11.624%
2026-06-18	50.5800	51.3100	50.5800	51.3100	+5.533%	5	2,159	-13.760%
2026-06-17	53.3900	53.3900	48.6200	48.6200	-8.661%	7	2,159	-8.988%
2026-06-16	55.7500	55.7500	53.2300	53.2300	-6.070%	7	2,159	-16.870%
2026-06-15	55.0900	56.6700	55.0900	56.6700	+22.609%	10	2,154	-21.916%
2026-06-11	41.4000	46.2200	40.8500	46.2200	+12.403%	18	2,154	-4.262%
2026-06-10	45.9700	45.9800	40.7000	41.1200	-9.107%	182	2,156	+7.612%
2026-06-09	46.5200	46.5200	40.0600	45.2400	-4.738%	61	2,024	-2.188%
2026-06-08	48.9800	48.9800	47.4900	47.4900	-0.545%	6	2,008	-6.822%
2026-06-05	56.9300	56.9300	47.7500	47.7500	-20.443%	19	2,005	-7.330%
2026-06-04	58.2300	60.0200	58.2300	60.0200	+2.862%	2	1,995	-26.275%
2026-06-03	59.4800	59.4800	57.8500	58.3500	-4.297%	13	1,995	-24.165%
2026-06-02	60.1700	61.5700	60.1600	60.9700	+4.044%	8	1,989	-27.423%
2026-06-01	58.6000	58.6000	58.6000	58.6000	-1.562%	1	1,996	-24.488%
2026-05-29	60.1300	60.1300	59.2300	59.5300	+1.622%	4	1,996	-25.668%
2026-05-28	57.0800	58.5800	56.7600	58.5800	+6.258%	6	1,997	-24.462%
2026-05-27	55.1300	55.1300	55.1300	55.1300	-1.218%	1	1,997	-19.735%
2026-05-26	56.1600	56.1600	55.7900	55.8100	+4.259%	5	1,998	-20.713%
2026-05-22	52.4400	53.9700	52.4400	53.5300	+8.867%	4	1,999	-17.336%
2026-05-20	46.6400	49.1700	46.6400	49.1700	+7.194%	2	1,998	-10.006%
2026-05-19	45.2400	47.6900	45.2400	45.8700	-6.023%	5	1,999	-3.532%
2026-05-18	50.6500	50.6500	47.8500	48.8100	-5.168%	9	1,999	-9.342%
2026-05-15	52.2200	52.2200	51.4700	51.4700	-8.465%	2	1,999	-14.028%
2026-05-14	58.0600	58.2400	56.2300	56.2300	+5.517%	9	1,999	-21.305%
2026-05-13	51.4800	53.3200	51.1200	53.2900	+7.918%	9	2,004	-16.964%
2026-05-12	49.3300	49.3800	46.6800	49.3800	-3.836%	27	2,004	-10.389%
2026-05-11	51.2500	51.3500	51.2500	51.3500	+3.175%	20	2,004	-13.827%
2026-05-08	48.6400	49.7700	48.6400	49.7700	+10.772%	6	1,996	-11.091%
2026-05-07	47.3800	47.9600	44.9300	44.9300	-4.404%	7	1,997	-1.513%
2026-05-06	43.1800	47.0000	43.1800	47.0000	+14.439%	13	1,998	-5.851%
2026-05-05	40.5800	41.4800	40.4400	41.0700	+9.345%	35	1,999	+7.743%
2026-05-04	38.4600	38.9800	37.3200	37.5600	-4.863%	5	1,989	+17.812%
2026-05-01	39.2600	39.9100	39.2600	39.4800	+7.987%	108	1,929	+12.082%
2026-04-30	36.5600	36.5600	36.5600	36.5600	+7.498%	2	1,929	+21.034%
2026-04-29	33.6500	34.0100	33.4900	34.0100	-0.874%	20	1,929	+30.109%
2026-04-28	33.8200	34.3100	33.7300	34.3100	-6.129%	6	1,924	+28.971%
2026-04-27	35.6700	36.5500	35.3900	36.5500	+2.152%	20	1,925	+21.067%
2026-04-24	33.6800	35.7800	33.6800	35.7800	+9.620%	38	1,908	+23.672%
2026-04-23	34.1400	34.1400	32.6400	32.6400	-2.422%	6	1,906	+35.570%
2026-04-22	33.2500	33.8200	33.2500	33.4500	+8.393%	11	1,900	+32.287%
2026-04-21	34.3000	34.3000	30.8600	30.8600	-6.058%	16	1,884	+43.390%
2026-04-20	33.7500	33.7500	32.8500	32.8500	-3.154%	41	1,884	+34.703%
2026-04-17	32.1600	34.5400	31.8700	33.9200	+14.209%	71	1,844	+30.454%
2026-04-16	29.3700	30.5900	29.3700	29.7000	+3.629%	54	1,791	+48.990%
2026-04-15	27.2700	28.6700	27.2200	28.6600	+20.725%	70	1,812	+54.396%
2026-04-14	23.3800	23.7400	23.3800	23.7400	+19.057%	3	1,804	+86.394%
2026-04-13	19.0800	19.9400	19.0800	19.9400	+0.555%	117	1,803	+121.916%
2026-04-10	20.3100	20.3100	19.8300	19.8300	+7.596%	2	1,817	+123.147%
2026-04-08	19.2900	19.2900	18.4300	18.4300	+28.701%	807	1,816	+140.098%
2026-04-07	14.6500	14.6500	14.0200	14.3200	-0.348%	9	1,305	+209.008%
2026-04-02	14.6300	14.6800	14.3700	14.3700	-3.102%	87	1,212	+207.933%
2026-04-01	14.5600	15.0800	14.4900	14.8300	+6.691%	15	1,212	+198.382%
2026-03-31	13.7100	13.9000	13.7000	13.9000	+29.182%	26	1,202	+218.345%
2026-03-30	11.4800	11.4800	10.7600	10.7600	-8.269%	8	1,202	+311.245%
2026-03-27	12.6700	12.6700	11.7300	11.7300	-13.175%	16	1,200	+277.238%
2026-03-26	13.5100	13.5100	13.5100	13.5100	-16.035%	2	1,205	+227.535%
2026-03-25	16.5500	16.5500	16.0700	16.0900	+3.539%	36	1,203	+175.016%
2026-03-24	15.4700	16.3600	15.4700	15.5400	-7.665%	106	1,211	+184.749%
2026-03-23	17.0800	17.5500	16.8000	16.8300	+13.947%	53	1,126	+162.923%
2026-03-20	15.7500	15.7500	14.7200	14.7700	-12.552%	105	1,118	+199.594%
2026-03-19	16.8200	17.0800	16.8200	16.8900	-3.265%	35	1,081	+161.989%
2026-03-18	18.8500	18.8500	17.4600	17.4600	-11.100%	116	1,080	+153.436%
2026-03-16	19.6500	19.6500	19.6400	19.6400	+6.508%	15	984	+125.305%
2026-03-13	19.5800	19.5800	18.2800	18.4400	-10.485%	217	972	+139.967%
2026-03-12	20.6000	20.6000	20.6000	20.6000	-9.371%	1	765	+114.806%
2026-03-10	23.4100	23.4100	22.6800	22.7300	+9.754%	12	765	+94.677%
2026-03-09	20.3700	20.7100	20.3700	20.7100	-3.719%	2	761	+113.665%
2026-03-06	21.3000	21.9700	20.6500	21.5100	-8.701%	27	766	+105.718%
2026-03-05	23.5600	23.5600	23.5600	23.5600	-6.508%	18	756	+87.818%
2026-03-04	24.5100	25.2200	24.5100	25.2000	+7.969%	3	747	+75.595%
2026-03-03	21.4100	23.6500	21.1500	23.3400	-6.190%	1,604	748	+89.589%
2026-02-27	24.8700	24.8800	24.8700	24.8800	-1.931%	2	584	+77.854%
2026-02-26	25.4200	25.4400	25.3700	25.3700	-2.310%	18	585	+74.419%
2026-02-24	24.5700	26.0000	24.5700	25.9700	+5.227%	99	585	+70.389%
2026-02-23	24.6800	24.6800	24.6800	24.6800	-7.635%	1	487	+79.295%
2026-02-20	26.5400	26.7200	26.5400	26.7200	+6.709%	7	488	+65.606%
2026-02-19	25.6400	25.7500	24.7600	25.0400	-5.008%	512	481	+76.717%
2026-02-12	26.3600	26.3600	26.3600	26.3600	-10.157%	7	225	+67.868%
2026-02-11	29.3400	29.3400	29.3400	29.3400	+2.695%	9	218	+50.818%
2026-02-04	28.1600	28.5700	28.1600	28.5700	-0.105%	11	209	+54.883%
2026-02-03	28.6000	28.6000	28.6000	28.6000	-9.178%	2	198	+54.720%
2026-02-02	30.0400	31.4900	30.0400	31.4900	+7.328%	38	200	+40.521%
2026-01-29	31.5900	31.5900	28.0000	29.3400	-6.857%	36	201	+50.818%
2026-01-27	31.5000	31.5000	31.5000	31.5000	+17.057%	2	198	+40.476%
2026-01-21	25.0000	26.9100	24.9600	26.9100	+2.906%	9	196	+64.437%
2026-01-20	26.1500	26.1500	26.1500	26.1500	-16.852%	2	191	+69.216%
2026-01-07	31.6000	31.6000	31.4500	31.4500	+13.620%	3	193	+40.700%
2025-12-22	27.6700	27.7500	27.6700	27.6800	+10.016%	12	190	+59.863%
2025-12-18	25.1600	25.1600	25.1600	25.1600	+1.904%	117	178	+75.874%
2025-12-17	24.6900	24.6900	24.6900	24.6900	-2.063%	1	80	+79.222%
2025-12-16	26.4600	26.4600	25.2100	25.2100	-27.139%	79	79	+75.526%
2025-10-31	34.6000	34.6000	34.6000	34.6000	0.000%	1	1	+27.890%

.dark-mode .gcXFKt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gcXFKt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C755SPY Mar 19 2027 755.00 Call (SPY270319C00755000)option OPRA

SPY20270319C755
SPY Mar 19 2027 755.00 Call (SPY270319C00755000)
option OPRA