Dark

SPY20270319C760
SPY Mar 19 2027 760.00 Call (SPY270319C00760000)
option OPRA

EOD

Sep 10, 2026

41.19-5.894%(-2.58)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	41.5000	42.0400	40.6800	41.1900	-5.894%	153	7,411	0.000%
2026-09-09	44.3300	44.4100	43.5000	43.7700	-6.174%	46	7,389	-5.894%
2026-09-08	47.3000	47.3000	46.6000	46.6500	-4.052%	8	7,388	-11.704%
2026-09-04	48.8100	48.8100	48.6200	48.6200	-5.390%	70	7,362	-15.282%
2026-09-03	48.1800	51.4900	47.8000	51.3900	+9.925%	14	7,362	-19.848%
2026-09-02	44.2600	46.8100	44.2500	46.7500	+6.105%	10	7,349	-11.893%
2026-09-01	44.3500	44.6600	43.0200	44.0600	-7.242%	220	7,355	-6.514%
2026-08-31	47.8000	47.8000	47.5000	47.5000	-4.542%	2	7,350	-13.284%
2026-08-28	52.4900	54.2500	49.7600	49.7600	-2.374%	19	7,350	-17.223%
2026-08-27	50.7000	52.9000	50.2500	50.9700	+3.325%	27	7,354	-19.188%
2026-08-26	48.4900	49.3300	47.6300	49.3300	+2.175%	81	7,347	-16.501%
2026-08-25	49.0000	49.6200	48.2800	48.2800	+0.604%	37	7,293	-14.685%
2026-08-24	47.0300	49.3300	46.7500	47.9900	-2.459%	338	7,291	-14.170%
2026-08-21	49.3100	50.6400	49.1000	49.2000	+3.405%	36	7,329	-16.280%
2026-08-20	50.7600	50.7600	47.5800	47.5800	-11.314%	140	7,324	-13.430%
2026-08-19	53.6500	53.6500	53.6500	53.6500	+2.660%	1	7,311	-23.225%
2026-08-18	53.3600	53.6700	51.3900	52.2600	-10.052%	24	7,310	-21.183%
2026-08-17	58.0100	58.1000	58.0100	58.1000	-0.189%	2	7,308	-29.105%
2026-08-14	58.5000	58.5000	58.2100	58.2100	-3.514%	3	7,307	-29.239%
2026-08-13	59.7300	61.3500	58.7900	60.3300	+6.346%	27	7,306	-31.726%
2026-08-12	56.7200	56.7300	55.5500	56.7300	+0.514%	4	7,295	-27.393%
2026-08-11	58.3700	59.8500	56.4400	56.4400	-4.485%	105	7,316	-27.020%
2026-08-10	58.7000	59.0900	57.1500	59.0900	+2.998%	6	7,269	-30.293%
2026-08-07	57.5200	57.5800	57.3700	57.3700	+6.438%	22	7,270	-28.203%
2026-08-06	56.4700	57.0000	53.9000	53.9000	-5.439%	32	7,270	-23.581%
2026-08-05	60.0000	61.5000	56.1900	57.0000	-1.724%	59	7,272	-27.737%
2026-08-04	50.0000	58.0000	50.0000	58.0000	+21.491%	155	7,260	-28.983%
2026-08-03	43.0500	48.0000	43.0500	47.7400	+17.240%	29	7,255	-13.720%
2026-07-31	38.0800	40.8200	38.0800	40.7200	+6.541%	22	7,256	+1.154%
2026-07-30	34.6300	38.2200	34.6300	38.2200	+22.461%	22	7,276	+7.771%
2026-07-29	35.3500	35.9000	31.2100	31.2100	-19.416%	31	7,278	+31.977%
2026-07-28	36.6700	38.9000	36.6700	38.7300	+5.073%	3	7,267	+6.352%
2026-07-27	39.2300	39.2300	36.8600	36.8600	-3.229%	2	7,267	+11.747%
2026-07-24	38.8700	40.5000	37.8100	38.0900	+0.608%	13	7,268	+8.139%
2026-07-23	40.7900	40.7900	37.3700	37.8600	-14.921%	270	7,270	+8.796%
2026-07-22	44.5000	44.5000	44.5000	44.5000	+4.681%	1	7,017	-7.438%
2026-07-21	42.5100	42.5100	42.5100	42.5100	+3.130%	2	7,016	-3.105%
2026-07-20	44.3700	44.3700	41.2200	41.2200	-1.009%	348	7,018	-0.073%
2026-07-17	43.5500	44.3400	41.6400	41.6400	-9.340%	1,387	6,703	-1.081%
2026-07-16	47.8800	48.7600	45.9300	45.9300	-4.611%	26	6,362	-10.320%
2026-07-15	49.1000	49.1000	48.1500	48.1500	+1.390%	5	6,368	-14.455%
2026-07-14	46.7600	47.9500	46.1000	47.4900	-2.485%	10	6,370	-13.266%
2026-07-13	48.4900	48.7000	48.4900	48.7000	-1.933%	2	6,367	-15.421%
2026-07-10	49.1600	49.8400	49.1600	49.6600	+6.384%	9	6,366	-17.056%
2026-07-09	45.9400	46.6800	45.5800	46.6800	+6.648%	71	6,363	-11.761%
2026-07-08	43.8500	43.8500	41.6300	43.7700	-2.949%	8	6,302	-5.894%
2026-07-07	46.3300	46.3300	45.1000	45.1000	-7.068%	8	6,301	-8.670%
2026-07-06	46.4200	48.5300	46.0600	48.5300	+13.574%	10	6,304	-15.125%
2026-07-02	48.3500	48.3500	42.0800	42.7300	-8.383%	28	6,296	-3.604%
2026-07-01	47.3300	47.3300	46.6400	46.6400	-0.363%	2	6,296	-11.685%
2026-06-30	44.9100	46.8100	44.9100	46.8100	+9.267%	8	6,296	-12.006%
2026-06-29	39.7400	43.3500	39.7400	42.8400	+9.790%	25	6,298	-3.852%
2026-06-26	37.5500	40.5800	37.5500	39.0200	-1.365%	20	6,289	+5.561%
2026-06-25	41.7000	41.7000	39.5200	39.5600	-1.125%	22	6,294	+4.120%
2026-06-24	41.6000	43.2500	39.4600	40.0100	-4.145%	86	6,307	+2.949%
2026-06-23	41.8700	43.7600	41.7400	41.7400	-12.678%	37	6,371	-1.318%
2026-06-22	50.3500	50.3500	47.4800	47.8000	-0.933%	20	6,374	-13.828%
2026-06-18	47.7400	48.8400	47.7400	48.2500	+8.208%	22	6,380	-14.632%
2026-06-17	49.6700	50.5900	44.2000	44.5900	-10.444%	21	6,380	-7.625%
2026-06-16	51.1300	51.1300	49.7200	49.7900	-6.480%	2,106	6,380	-17.273%
2026-06-15	52.1300	54.4400	52.0200	53.2400	+16.857%	2,031	4,502	-22.633%
2026-06-12	47.3200	47.3500	45.1900	45.5600	+5.147%	15	4,502	-9.592%
2026-06-11	40.6000	43.3300	38.2800	43.3300	+12.604%	93	4,502	-4.939%
2026-06-10	43.1200	43.1300	38.0800	38.4800	-9.181%	29	4,575	+7.043%
2026-06-09	46.0300	46.1200	37.3900	42.3700	-4.893%	43	4,559	-2.785%
2026-06-08	46.0400	48.0000	44.5300	44.5500	0.000%	23	4,525	-7.542%
2026-06-05	51.8100	51.8100	44.5500	44.5500	-21.842%	102	4,519	-7.542%
2026-06-04	53.0200	57.0000	53.0200	57.0000	+3.411%	3	4,468	-27.737%
2026-06-03	55.5000	56.0000	54.7600	55.1200	-5.455%	95	4,470	-25.272%
2026-06-02	56.6000	58.6200	56.2800	58.3000	+0.865%	16	4,403	-29.348%
2026-06-01	55.8800	57.8000	55.1600	57.8000	+5.091%	40	4,404	-28.737%
2026-05-29	57.1000	57.1000	55.0000	55.0000	-0.758%	30	4,416	-25.109%
2026-05-28	53.6100	55.4800	53.4000	55.4200	+7.570%	21	4,396	-25.677%
2026-05-27	52.9100	53.1800	51.5200	51.5200	-2.258%	12	4,393	-20.050%
2026-05-26	52.1500	53.9400	52.0800	52.7100	+3.070%	9	4,387	-21.855%
2026-05-22	51.1400	51.1400	51.1400	51.1400	+7.189%	1	4,384	-19.456%
2026-05-21	45.2100	47.7100	45.2100	47.7100	+0.739%	21	4,384	-13.666%
2026-05-20	47.3600	47.5000	47.3600	47.3600	+4.941%	13	4,384	-13.028%
2026-05-19	42.2100	45.1300	42.2100	45.1300	+0.311%	13	4,401	-8.730%
2026-05-18	47.4400	47.4400	44.0700	44.9900	-6.388%	13	4,401	-8.446%
2026-05-15	48.2100	49.0700	48.0600	48.0600	-11.622%	12	4,401	-14.295%
2026-05-14	52.8600	55.1700	52.8600	54.3800	+7.174%	73	4,390	-24.255%
2026-05-13	46.8300	50.7400	46.1800	50.7400	+9.189%	3,376	4,422	-18.821%
2026-05-12	45.3600	46.5800	43.8400	46.4700	-2.640%	27	4,422	-11.362%
2026-05-11	45.6200	48.6800	45.6200	47.7300	+3.648%	33	4,422	-13.702%
2026-05-08	46.2500	46.7100	46.0500	46.0500	+8.917%	107	4,373	-10.554%
2026-05-07	45.1500	45.1500	42.1300	42.2800	-4.667%	13	4,381	-2.578%
2026-05-06	41.4600	44.3500	41.4600	44.3500	+15.495%	3,353	4,403	-7.125%
2026-05-05	37.6400	38.4000	37.6400	38.4000	+10.727%	8	1,604	+7.266%
2026-05-04	36.0000	36.5600	34.6200	34.6800	-5.427%	17	1,609	+18.772%
2026-05-01	36.6000	37.3200	36.6000	36.6700	+5.192%	49	1,562	+12.326%
2026-04-30	32.6200	34.8600	32.6200	34.8600	+9.726%	6	1,562	+18.158%
2026-04-29	31.6700	31.7800	31.6700	31.7700	-0.251%	7	1,562	+29.651%
2026-04-28	31.8500	31.8500	31.8500	31.8500	-6.241%	2	1,569	+29.325%
2026-04-27	32.9600	33.9700	32.9600	33.9700	+3.033%	22	1,570	+21.254%
2026-04-24	32.7600	33.0500	32.7600	32.9700	+7.957%	9	1,559	+24.932%
2026-04-23	31.5300	31.9700	29.3200	30.5400	-1.261%	19	1,558	+34.872%
2026-04-22	30.2900	31.3900	30.2900	30.9300	+5.888%	30	1,556	+33.172%
2026-04-21	30.2500	30.3200	29.2100	29.2100	-4.449%	26	1,561	+41.013%
2026-04-20	31.1600	31.1600	30.4200	30.5700	-2.301%	35	1,561	+34.740%
2026-04-17	30.8000	32.2000	30.7800	31.2900	+19.885%	82	1,570	+31.640%
2026-04-15	24.3400	26.1000	24.3400	26.1000	+15.079%	7	1,548	+57.816%
2026-04-14	22.2500	23.0000	22.2500	22.6800	+14.257%	13	1,547	+81.614%
2026-04-13	19.8500	19.8500	19.8500	19.8500	+7.588%	2	1,546	+107.506%
2026-04-10	18.2100	18.5100	18.2100	18.4500	+1.485%	16	1,545	+123.252%
2026-04-09	16.9500	18.2800	16.7700	18.1800	+5.698%	15	1,529	+126.568%
2026-04-08	17.4000	17.4000	16.6300	17.2000	+31.700%	21	1,529	+139.477%
2026-04-07	12.7100	13.0600	12.5000	13.0600	+0.462%	9	1,525	+215.391%
2026-04-06	13.0000	13.0700	12.8000	13.0000	+2.362%	7	1,522	+216.846%
2026-04-02	11.5300	12.7000	11.4700	12.7000	-5.856%	8	1,525	+224.331%
2026-04-01	13.2400	13.8700	13.2400	13.4900	+6.472%	293	1,525	+205.337%
2026-03-31	10.8000	12.6700	10.8000	12.6700	+35.653%	39	1,400	+225.099%
2026-03-30	10.2700	10.6900	9.3400	9.3400	-10.793%	9	1,383	+341.006%
2026-03-27	11.3500	11.3500	10.4700	10.4700	-14.251%	25	1,382	+293.410%
2026-03-26	13.4400	13.4400	12.2100	12.2100	-17.388%	3	1,369	+237.346%
2026-03-25	15.0100	15.0100	14.7600	14.7800	+5.196%	4	1,367	+178.687%
2026-03-24	14.2000	14.8100	14.0500	14.0500	-5.894%	30	1,366	+193.167%
2026-03-23	15.1000	15.6700	14.9300	14.9300	+10.757%	99	1,344	+175.887%
2026-03-20	14.9800	14.9800	13.3600	13.4800	-12.976%	23	1,247	+205.564%
2026-03-19	15.1000	15.6900	14.7000	15.4900	-0.896%	114	1,232	+165.913%
2026-03-18	17.4500	17.4500	15.6300	15.6300	-12.486%	837	1,130	+163.532%
2026-03-17	18.1100	18.3100	17.8600	17.8600	-0.723%	14	1,738	+130.627%
2026-03-16	17.6500	18.3700	17.6500	17.9900	+7.467%	813	1,727	+128.961%
2026-03-13	17.9000	17.9000	16.7400	16.7400	-8.724%	863	1,142	+146.057%
2026-03-12	19.0700	19.0900	18.1800	18.3400	-10.318%	864	1,410	+124.591%
2026-03-11	20.4500	20.4500	20.4500	20.4500	-2.153%	1	1,111	+101.418%
2026-03-10	20.3600	21.9100	20.3600	20.9000	-0.239%	840	1,111	+97.081%
2026-03-09	17.0900	20.9800	17.0900	20.9500	+6.453%	41	1,374	+96.611%
2026-03-06	19.2900	19.9400	19.1600	19.6800	-7.301%	817	1,373	+109.299%
2026-03-05	20.6400	21.2300	20.1300	21.2300	-7.049%	16	905	+94.018%
2026-03-04	22.8400	22.8400	22.8400	22.8400	+7.180%	18	905	+80.342%
2026-03-03	20.6400	21.6200	19.1500	21.3100	-6.658%	49	923	+93.290%
2026-03-02	22.5100	22.8300	22.5100	22.8300	-0.436%	11	928	+80.420%
2026-02-27	22.3500	22.9300	22.3500	22.9300	-5.170%	28	939	+79.634%
2026-02-26	24.7000	24.7000	23.1600	24.1800	+0.666%	46	938	+70.347%
2026-02-20	24.0200	24.0200	24.0200	24.0200	+5.074%	1	914	+71.482%
2026-02-19	22.7500	22.8600	22.7500	22.8600	-5.185%	4	914	+80.184%
2026-02-18	24.1100	24.1100	24.1100	24.1100	+6.258%	2	910	+70.842%
2026-02-13	23.6700	23.6700	22.6900	22.6900	-4.943%	3	909	+81.534%
2026-02-12	27.0700	27.0700	23.8700	23.8700	-10.999%	10	909	+72.560%
2026-02-11	28.3100	28.3100	26.6900	26.8200	-1.506%	91	905	+53.579%
2026-02-10	27.7400	28.0800	27.2300	27.2300	-3.096%	62	906	+51.267%
2026-02-09	28.1000	28.1000	28.1000	28.1000	+7.007%	1	887	+46.584%
2026-02-06	24.6600	26.2600	24.6600	26.2600	+18.877%	10	888	+56.855%
2026-02-05	22.3200	23.0600	21.8000	22.0900	-16.199%	102	893	+86.464%
2026-02-03	26.3600	26.3600	26.3600	26.3600	-8.185%	2	830	+56.259%
2026-02-02	27.6700	28.7100	27.6700	28.7100	+4.248%	3	832	+43.469%
2026-01-29	28.7700	28.7700	27.5400	27.5400	-2.132%	28	829	+49.564%
2026-01-26	27.8500	28.1400	27.8500	28.1400	+7.078%	4	807	+46.375%
2026-01-23	25.7500	26.4000	25.7500	26.2800	-2.305%	5	806	+56.735%
2026-01-22	26.9000	26.9000	26.9000	26.9000	+12.505%	1	807	+53.123%
2026-01-21	24.1900	24.1900	23.9100	23.9100	+4.502%	2	807	+72.271%
2026-01-20	24.0400	24.3000	22.7600	22.8800	-18.980%	16	808	+80.026%
2026-01-16	28.2400	28.2400	28.2400	28.2400	-4.659%	1	795	+45.857%
2026-01-15	28.9100	29.6200	28.9100	29.6200	+7.709%	16	795	+39.061%
2026-01-14	27.0300	27.5000	27.0300	27.5000	-5.205%	22	795	+49.782%
2026-01-12	29.0100	29.0100	29.0100	29.0100	-0.480%	1	774	+41.986%
2026-01-09	29.1900	29.1900	29.1500	29.1500	+6.116%	5	775	+41.304%
2026-01-08	27.4700	27.4700	27.4700	27.4700	-6.818%	4	770	+49.945%
2026-01-07	29.0800	29.4800	29.0200	29.4800	+2.468%	3	766	+39.722%
2026-01-06	28.0000	28.7900	28.0000	28.7700	+6.202%	3	766	+43.170%
2026-01-05	26.4300	27.0900	26.0800	27.0900	+5.081%	399	394	+52.049%
2026-01-02	25.7800	25.7800	25.7800	25.7800	+0.117%	1	394	+59.775%
2025-12-31	25.3800	25.7500	25.3800	25.7500	+6.625%	114	283	+59.961%
2025-12-19	24.1500	24.1500	24.1500	24.1500	+3.826%	1	283	+70.559%
2025-12-18	23.3300	23.3300	23.2600	23.2600	+6.893%	20	282	+77.085%
2025-12-17	22.7300	22.7300	21.7000	21.7600	-8.147%	109	279	+89.292%
2025-12-16	23.6900	23.6900	23.6900	23.6900	-8.356%	1	173	+73.871%
2025-11-25	25.7500	25.8800	25.7500	25.8500	+3.690%	19	172	+59.342%
2025-11-24	24.5300	24.9300	24.5200	24.9300	+18.771%	114	172	+65.223%
2025-11-21	20.9900	20.9900	20.9900	20.9900	-0.521%	10	65	+96.236%
2025-11-20	21.1000	21.1000	21.1000	21.1000	-13.276%	1	55	+95.213%
2025-11-19	23.8600	24.3300	23.8600	24.3300	+0.330%	5	54	+69.297%
2025-11-18	24.2600	24.2600	24.2500	24.2500	-1.782%	4	53	+69.856%
2025-11-17	24.6900	24.6900	24.6900	24.6900	-12.073%	20	53	+66.829%
2025-11-13	28.0800	28.0800	28.0800	28.0800	-13.119%	1	33	+46.688%
2025-10-30	32.3200	32.3200	32.3200	32.3200	-4.435%	20	32	+27.444%
2025-10-28	33.8200	33.8200	33.8200	33.8200	0.000%	12	12	+21.792%

.dark-mode .LKsRgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LKsRgp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C760SPY Mar 19 2027 760.00 Call (SPY270319C00760000)option OPRA

SPY20270319C760
SPY Mar 19 2027 760.00 Call (SPY270319C00760000)
option OPRA