Dark

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

EOD

Jul 27, 2026

36.86-3.229%(-1.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	39.2300	39.2300	36.8600	36.8600	-3.229%	2	7,267	0.000%
2026-07-24	38.8700	40.5000	37.8100	38.0900	+0.608%	13	7,268	-3.229%
2026-07-23	40.7900	40.7900	37.3700	37.8600	-14.921%	270	7,270	-2.641%
2026-07-22	44.5000	44.5000	44.5000	44.5000	+4.681%	1	7,017	-17.169%
2026-07-21	42.5100	42.5100	42.5100	42.5100	+3.130%	2	7,016	-13.291%
2026-07-20	44.3700	44.3700	41.2200	41.2200	-1.009%	348	7,018	-10.577%
2026-07-17	43.5500	44.3400	41.6400	41.6400	-9.340%	1,387	6,703	-11.479%
2026-07-16	47.8800	48.7600	45.9300	45.9300	-4.611%	26	6,362	-19.747%
2026-07-15	49.1000	49.1000	48.1500	48.1500	+1.390%	5	6,368	-23.448%
2026-07-14	46.7600	47.9500	46.1000	47.4900	-2.485%	10	6,370	-22.384%
2026-07-13	48.4900	48.7000	48.4900	48.7000	-1.933%	2	6,367	-24.312%
2026-07-10	49.1600	49.8400	49.1600	49.6600	+6.384%	9	6,366	-25.775%
2026-07-09	45.9400	46.6800	45.5800	46.6800	+6.648%	71	6,363	-21.037%
2026-07-08	43.8500	43.8500	41.6300	43.7700	-2.949%	8	6,302	-15.787%
2026-07-07	46.3300	46.3300	45.1000	45.1000	-7.068%	8	6,301	-18.271%
2026-07-06	46.4200	48.5300	46.0600	48.5300	+13.574%	10	6,304	-24.047%
2026-07-02	48.3500	48.3500	42.0800	42.7300	-8.383%	28	6,296	-13.737%
2026-07-01	47.3300	47.3300	46.6400	46.6400	-0.363%	2	6,296	-20.969%
2026-06-30	44.9100	46.8100	44.9100	46.8100	+9.267%	8	6,296	-21.256%
2026-06-29	39.7400	43.3500	39.7400	42.8400	+9.790%	25	6,298	-13.959%
2026-06-26	37.5500	40.5800	37.5500	39.0200	-1.365%	20	6,289	-5.536%
2026-06-25	41.7000	41.7000	39.5200	39.5600	-1.125%	22	6,294	-6.825%
2026-06-24	41.6000	43.2500	39.4600	40.0100	-4.145%	86	6,307	-7.873%
2026-06-23	41.8700	43.7600	41.7400	41.7400	-12.678%	37	6,371	-11.691%
2026-06-22	50.3500	50.3500	47.4800	47.8000	-0.933%	20	6,374	-22.887%
2026-06-18	47.7400	48.8400	47.7400	48.2500	+8.208%	22	6,380	-23.606%
2026-06-17	49.6700	50.5900	44.2000	44.5900	-10.444%	21	6,380	-17.336%
2026-06-16	51.1300	51.1300	49.7200	49.7900	-6.480%	2,106	6,380	-25.969%
2026-06-15	52.1300	54.4400	52.0200	53.2400	+16.857%	2,031	4,502	-30.766%
2026-06-12	47.3200	47.3500	45.1900	45.5600	+5.147%	15	4,502	-19.096%
2026-06-11	40.6000	43.3300	38.2800	43.3300	+12.604%	93	4,502	-14.932%
2026-06-10	43.1200	43.1300	38.0800	38.4800	-9.181%	29	4,575	-4.210%
2026-06-09	46.0300	46.1200	37.3900	42.3700	-4.893%	43	4,559	-13.004%
2026-06-08	46.0400	48.0000	44.5300	44.5500	0.000%	23	4,525	-17.262%
2026-06-05	51.8100	51.8100	44.5500	44.5500	-21.842%	102	4,519	-17.262%
2026-06-04	53.0200	57.0000	53.0200	57.0000	+3.411%	3	4,468	-35.333%
2026-06-03	55.5000	56.0000	54.7600	55.1200	-5.455%	95	4,470	-33.128%
2026-06-02	56.6000	58.6200	56.2800	58.3000	+0.865%	16	4,403	-36.775%
2026-06-01	55.8800	57.8000	55.1600	57.8000	+5.091%	40	4,404	-36.228%
2026-05-29	57.1000	57.1000	55.0000	55.0000	-0.758%	30	4,416	-32.982%
2026-05-28	53.6100	55.4800	53.4000	55.4200	+7.570%	21	4,396	-33.490%
2026-05-27	52.9100	53.1800	51.5200	51.5200	-2.258%	12	4,393	-28.455%
2026-05-26	52.1500	53.9400	52.0800	52.7100	+3.070%	9	4,387	-30.070%
2026-05-22	51.1400	51.1400	51.1400	51.1400	+7.189%	1	4,384	-27.923%
2026-05-21	45.2100	47.7100	45.2100	47.7100	+0.739%	21	4,384	-22.742%
2026-05-20	47.3600	47.5000	47.3600	47.3600	+4.941%	13	4,384	-22.171%
2026-05-19	42.2100	45.1300	42.2100	45.1300	+0.311%	13	4,401	-18.325%
2026-05-18	47.4400	47.4400	44.0700	44.9900	-6.388%	13	4,401	-18.071%
2026-05-15	48.2100	49.0700	48.0600	48.0600	-11.622%	12	4,401	-23.304%
2026-05-14	52.8600	55.1700	52.8600	54.3800	+7.174%	73	4,390	-32.218%
2026-05-13	46.8300	50.7400	46.1800	50.7400	+9.189%	3,376	4,422	-27.355%
2026-05-12	45.3600	46.5800	43.8400	46.4700	-2.640%	27	4,422	-20.680%
2026-05-11	45.6200	48.6800	45.6200	47.7300	+3.648%	33	4,422	-22.774%
2026-05-08	46.2500	46.7100	46.0500	46.0500	+8.917%	107	4,373	-19.957%
2026-05-07	45.1500	45.1500	42.1300	42.2800	-4.667%	13	4,381	-12.819%
2026-05-06	41.4600	44.3500	41.4600	44.3500	+15.495%	3,353	4,403	-16.888%
2026-05-05	37.6400	38.4000	37.6400	38.4000	+10.727%	8	1,604	-4.010%
2026-05-04	36.0000	36.5600	34.6200	34.6800	-5.427%	17	1,609	+6.286%
2026-05-01	36.6000	37.3200	36.6000	36.6700	+5.192%	49	1,562	+0.518%
2026-04-30	32.6200	34.8600	32.6200	34.8600	+9.726%	6	1,562	+5.737%
2026-04-29	31.6700	31.7800	31.6700	31.7700	-0.251%	7	1,562	+16.021%
2026-04-28	31.8500	31.8500	31.8500	31.8500	-6.241%	2	1,569	+15.730%
2026-04-27	32.9600	33.9700	32.9600	33.9700	+3.033%	22	1,570	+8.508%
2026-04-24	32.7600	33.0500	32.7600	32.9700	+7.957%	9	1,559	+11.799%
2026-04-23	31.5300	31.9700	29.3200	30.5400	-1.261%	19	1,558	+20.694%
2026-04-22	30.2900	31.3900	30.2900	30.9300	+5.888%	30	1,556	+19.172%
2026-04-21	30.2500	30.3200	29.2100	29.2100	-4.449%	26	1,561	+26.190%
2026-04-20	31.1600	31.1600	30.4200	30.5700	-2.301%	35	1,561	+20.576%
2026-04-17	30.8000	32.2000	30.7800	31.2900	+19.885%	82	1,570	+17.801%
2026-04-15	24.3400	26.1000	24.3400	26.1000	+15.079%	7	1,548	+41.226%
2026-04-14	22.2500	23.0000	22.2500	22.6800	+14.257%	13	1,547	+62.522%
2026-04-13	19.8500	19.8500	19.8500	19.8500	+7.588%	2	1,546	+85.693%
2026-04-10	18.2100	18.5100	18.2100	18.4500	+1.485%	16	1,545	+99.783%
2026-04-09	16.9500	18.2800	16.7700	18.1800	+5.698%	15	1,529	+102.750%
2026-04-08	17.4000	17.4000	16.6300	17.2000	+31.700%	21	1,529	+114.302%
2026-04-07	12.7100	13.0600	12.5000	13.0600	+0.462%	9	1,525	+182.236%
2026-04-06	13.0000	13.0700	12.8000	13.0000	+2.362%	7	1,522	+183.538%
2026-04-02	11.5300	12.7000	11.4700	12.7000	-5.856%	8	1,525	+190.236%
2026-04-01	13.2400	13.8700	13.2400	13.4900	+6.472%	293	1,525	+173.239%
2026-03-31	10.8000	12.6700	10.8000	12.6700	+35.653%	39	1,400	+190.923%
2026-03-30	10.2700	10.6900	9.3400	9.3400	-10.793%	9	1,383	+294.647%
2026-03-27	11.3500	11.3500	10.4700	10.4700	-14.251%	25	1,382	+252.053%
2026-03-26	13.4400	13.4400	12.2100	12.2100	-17.388%	3	1,369	+201.884%
2026-03-25	15.0100	15.0100	14.7600	14.7800	+5.196%	4	1,367	+149.391%
2026-03-24	14.2000	14.8100	14.0500	14.0500	-5.894%	30	1,366	+162.349%
2026-03-23	15.1000	15.6700	14.9300	14.9300	+10.757%	99	1,344	+146.885%
2026-03-20	14.9800	14.9800	13.3600	13.4800	-12.976%	23	1,247	+173.442%
2026-03-19	15.1000	15.6900	14.7000	15.4900	-0.896%	114	1,232	+137.960%
2026-03-18	17.4500	17.4500	15.6300	15.6300	-12.486%	837	1,130	+135.829%
2026-03-17	18.1100	18.3100	17.8600	17.8600	-0.723%	14	1,738	+106.383%
2026-03-16	17.6500	18.3700	17.6500	17.9900	+7.467%	813	1,727	+104.892%
2026-03-13	17.9000	17.9000	16.7400	16.7400	-8.724%	863	1,142	+120.191%
2026-03-12	19.0700	19.0900	18.1800	18.3400	-10.318%	864	1,410	+100.981%
2026-03-11	20.4500	20.4500	20.4500	20.4500	-2.153%	1	1,111	+80.244%
2026-03-10	20.3600	21.9100	20.3600	20.9000	-0.239%	840	1,111	+76.364%
2026-03-09	17.0900	20.9800	17.0900	20.9500	+6.453%	41	1,374	+75.943%
2026-03-06	19.2900	19.9400	19.1600	19.6800	-7.301%	817	1,373	+87.297%
2026-03-05	20.6400	21.2300	20.1300	21.2300	-7.049%	16	905	+73.622%
2026-03-04	22.8400	22.8400	22.8400	22.8400	+7.180%	18	905	+61.384%
2026-03-03	20.6400	21.6200	19.1500	21.3100	-6.658%	49	923	+72.970%
2026-03-02	22.5100	22.8300	22.5100	22.8300	-0.436%	11	928	+61.454%
2026-02-27	22.3500	22.9300	22.3500	22.9300	-5.170%	28	939	+60.750%
2026-02-26	24.7000	24.7000	23.1600	24.1800	+0.666%	46	938	+52.440%
2026-02-20	24.0200	24.0200	24.0200	24.0200	+5.074%	1	914	+53.455%
2026-02-19	22.7500	22.8600	22.7500	22.8600	-5.185%	4	914	+61.242%
2026-02-18	24.1100	24.1100	24.1100	24.1100	+6.258%	2	910	+52.883%
2026-02-13	23.6700	23.6700	22.6900	22.6900	-4.943%	3	909	+62.450%
2026-02-12	27.0700	27.0700	23.8700	23.8700	-10.999%	10	909	+54.420%
2026-02-11	28.3100	28.3100	26.6900	26.8200	-1.506%	91	905	+37.435%
2026-02-10	27.7400	28.0800	27.2300	27.2300	-3.096%	62	906	+35.365%
2026-02-09	28.1000	28.1000	28.1000	28.1000	+7.007%	1	887	+31.174%
2026-02-06	24.6600	26.2600	24.6600	26.2600	+18.877%	10	888	+40.366%
2026-02-05	22.3200	23.0600	21.8000	22.0900	-16.199%	102	893	+66.863%
2026-02-03	26.3600	26.3600	26.3600	26.3600	-8.185%	2	830	+39.833%
2026-02-02	27.6700	28.7100	27.6700	28.7100	+4.248%	3	832	+28.387%
2026-01-29	28.7700	28.7700	27.5400	27.5400	-2.132%	28	829	+33.842%
2026-01-26	27.8500	28.1400	27.8500	28.1400	+7.078%	4	807	+30.988%
2026-01-23	25.7500	26.4000	25.7500	26.2800	-2.305%	5	806	+40.259%
2026-01-22	26.9000	26.9000	26.9000	26.9000	+12.505%	1	807	+37.026%
2026-01-21	24.1900	24.1900	23.9100	23.9100	+4.502%	2	807	+54.161%
2026-01-20	24.0400	24.3000	22.7600	22.8800	-18.980%	16	808	+61.101%
2026-01-16	28.2400	28.2400	28.2400	28.2400	-4.659%	1	795	+30.524%
2026-01-15	28.9100	29.6200	28.9100	29.6200	+7.709%	16	795	+24.443%
2026-01-14	27.0300	27.5000	27.0300	27.5000	-5.205%	22	795	+34.036%
2026-01-12	29.0100	29.0100	29.0100	29.0100	-0.480%	1	774	+27.060%
2026-01-09	29.1900	29.1900	29.1500	29.1500	+6.116%	5	775	+26.449%
2026-01-08	27.4700	27.4700	27.4700	27.4700	-6.818%	4	770	+34.183%
2026-01-07	29.0800	29.4800	29.0200	29.4800	+2.468%	3	766	+25.034%
2026-01-06	28.0000	28.7900	28.0000	28.7700	+6.202%	3	766	+28.120%
2026-01-05	26.4300	27.0900	26.0800	27.0900	+5.081%	399	394	+36.065%
2026-01-02	25.7800	25.7800	25.7800	25.7800	+0.117%	1	394	+42.979%
2025-12-31	25.3800	25.7500	25.3800	25.7500	+6.625%	114	283	+43.146%
2025-12-19	24.1500	24.1500	24.1500	24.1500	+3.826%	1	283	+52.629%
2025-12-18	23.3300	23.3300	23.2600	23.2600	+6.893%	20	282	+58.469%
2025-12-17	22.7300	22.7300	21.7000	21.7600	-8.147%	109	279	+69.393%
2025-12-16	23.6900	23.6900	23.6900	23.6900	-8.356%	1	173	+55.593%
2025-11-25	25.7500	25.8800	25.7500	25.8500	+3.690%	19	172	+42.592%
2025-11-24	24.5300	24.9300	24.5200	24.9300	+18.771%	114	172	+47.854%
2025-11-21	20.9900	20.9900	20.9900	20.9900	-0.521%	10	65	+75.607%
2025-11-20	21.1000	21.1000	21.1000	21.1000	-13.276%	1	55	+74.692%
2025-11-19	23.8600	24.3300	23.8600	24.3300	+0.330%	5	54	+51.500%
2025-11-18	24.2600	24.2600	24.2500	24.2500	-1.782%	4	53	+52.000%
2025-11-17	24.6900	24.6900	24.6900	24.6900	-12.073%	20	53	+49.291%
2025-11-13	28.0800	28.0800	28.0800	28.0800	-13.119%	1	33	+31.268%
2025-10-30	32.3200	32.3200	32.3200	32.3200	-4.435%	20	32	+14.047%
2025-10-28	33.8200	33.8200	33.8200	33.8200	0.000%	12	12	+8.989%

.dark-mode .vR5rGW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vR5rGW{ 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