Dark

SPY20270319C765
SPY Mar 19 2027 765.00 Call (SPY270319C00765000)
option OPRA

EOD

Jul 27, 2026

34.30-2.557%(-0.90)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	38.2000	38.4500	34.2200	34.3000	-2.557%	28	2,696	0.000%
2026-07-24	34.9000	35.2000	34.9000	35.2000	+1.558%	4	2,710	-2.557%
2026-07-23	37.1300	37.1300	34.6600	34.6600	-15.669%	76	2,707	-1.039%
2026-07-22	40.3500	42.1400	40.3500	41.1000	-0.024%	96	2,646	-16.545%
2026-07-21	39.3900	41.2000	39.3000	41.1100	+7.900%	918	2,669	-16.565%
2026-07-20	39.7300	40.5000	38.1000	38.1000	-2.632%	445	2,673	-9.974%
2026-07-17	38.7700	41.2400	38.7700	39.1300	-9.021%	347	2,724	-12.343%
2026-07-16	43.3900	43.3900	43.0100	43.0100	-4.950%	6	2,751	-20.251%
2026-07-15	46.2000	46.2000	45.2500	45.2500	+1.640%	3	2,749	-24.199%
2026-07-14	44.9300	44.9500	43.7700	44.5200	-1.001%	10	2,750	-22.956%
2026-07-13	45.3300	45.3300	44.9700	44.9700	-3.725%	7	2,752	-23.727%
2026-07-10	45.4300	46.7100	45.4300	46.7100	+9.932%	2	2,757	-26.568%
2026-07-09	42.2600	42.4900	42.2600	42.4900	+4.168%	2	2,757	-19.275%
2026-07-08	40.4800	40.8100	38.7800	40.7900	-2.881%	7	2,756	-15.911%
2026-07-07	42.5700	43.2600	42.0000	42.0000	-7.448%	14	2,759	-18.333%
2026-07-06	43.7500	45.3800	43.7500	45.3800	+13.906%	38	2,758	-24.416%
2026-07-02	43.4800	43.4800	39.1200	39.8400	-8.708%	30	2,749	-13.906%
2026-07-01	41.1000	44.3900	41.1000	43.6400	-0.479%	158	2,749	-21.402%
2026-06-30	41.9400	43.8500	41.9400	43.8500	+8.998%	14	2,704	-21.779%
2026-06-29	38.6300	40.3600	38.2500	40.2300	+11.657%	16	2,710	-14.740%
2026-06-26	37.3600	37.7800	36.0300	36.0300	-1.772%	13	2,705	-4.802%
2026-06-25	38.7800	38.8300	36.6800	36.6800	-1.451%	17	2,708	-6.489%
2026-06-24	38.9400	41.1100	36.7600	37.2200	-4.245%	57	2,710	-7.845%
2026-06-23	39.9700	40.8300	38.8700	38.8700	-11.839%	9	2,659	-11.757%
2026-06-22	46.6800	47.3300	43.8300	44.0900	-1.848%	31	2,654	-22.205%
2026-06-18	45.8100	46.1600	44.9200	44.9200	+9.056%	171	2,659	-23.642%
2026-06-17	47.2100	47.2100	41.1900	41.1900	-12.100%	53	2,659	-16.727%
2026-06-16	48.4600	48.4900	46.8600	46.8600	-6.913%	4	2,659	-26.803%
2026-06-15	47.8200	50.3400	47.8200	50.3400	+18.979%	12	2,641	-31.863%
2026-06-12	42.3600	44.4400	42.1400	42.3100	+3.245%	19	2,641	-18.932%
2026-06-11	36.0600	40.9800	35.6300	40.9800	+15.307%	33	2,641	-16.301%
2026-06-10	40.3500	40.3600	35.5400	35.5400	-10.003%	24	2,655	-3.489%
2026-06-09	45.6300	45.6500	34.8100	39.4900	-5.300%	94	2,639	-13.143%
2026-06-08	43.1500	44.7600	41.6900	41.7000	-0.691%	15	2,599	-17.746%
2026-06-05	48.5000	48.5000	41.9700	41.9900	-21.660%	74	2,587	-18.314%
2026-06-04	49.9600	53.6000	49.9600	53.6000	-2.581%	3	2,541	-36.007%
2026-06-02	53.0100	55.0900	53.0100	55.0200	+0.659%	20	2,540	-37.659%
2026-06-01	52.0300	54.6600	52.0300	54.6600	+3.542%	10	2,545	-37.248%
2026-05-29	53.0500	53.0500	52.7700	52.7900	+0.725%	5	2,554	-35.026%
2026-05-28	48.8800	52.4100	48.8800	52.4100	+6.050%	53	2,555	-34.554%
2026-05-27	49.3000	49.4200	48.5000	49.4200	-0.623%	8	2,556	-30.595%
2026-05-26	49.5700	50.7100	48.8300	49.7300	+5.719%	14	2,554	-31.028%
2026-05-22	48.0300	48.0300	46.5300	47.0400	+3.887%	74	2,556	-27.083%
2026-05-21	42.4800	45.3400	42.4800	45.2800	+2.536%	91	2,554	-24.249%
2026-05-20	42.2200	44.4000	42.2200	44.1600	+7.524%	27	2,554	-22.328%
2026-05-19	41.2500	42.3100	39.5600	41.0700	-0.677%	90	2,508	-16.484%
2026-05-18	43.9700	43.9700	41.0000	41.3500	-10.343%	15	2,508	-17.050%
2026-05-15	46.6500	46.6500	45.8300	46.1200	-7.815%	4	2,508	-25.629%
2026-05-14	49.3700	51.7500	49.3300	50.0300	+4.951%	46	2,495	-31.441%
2026-05-13	44.4300	47.7100	44.4000	47.6700	+9.060%	15	2,512	-28.047%
2026-05-12	42.8800	43.7500	41.1000	43.7100	-2.455%	18	2,512	-21.528%
2026-05-11	44.7200	45.8800	44.6900	44.8100	+2.658%	15	2,512	-23.455%
2026-05-08	42.2700	43.6500	42.2700	43.6500	+10.871%	10	2,483	-21.420%
2026-05-07	41.7100	41.7100	39.3700	39.3700	-4.811%	6	2,482	-12.878%
2026-05-06	37.6700	41.3600	37.6700	41.3600	+16.082%	157	2,481	-17.070%
2026-05-05	34.9200	35.9900	34.9200	35.6300	+9.462%	11	2,356	-3.733%
2026-05-04	33.5300	33.5300	32.5500	32.5500	-4.880%	2	2,350	+5.376%
2026-05-01	34.5800	35.1000	33.9900	34.2200	+4.234%	87	2,274	+0.234%
2026-04-30	28.9500	32.9100	28.9500	32.8300	+13.402%	28	2,274	+4.478%
2026-04-29	28.6000	28.9500	28.6000	28.9500	-1.664%	4	2,264	+18.480%
2026-04-28	29.1000	29.4400	28.6600	29.4400	-6.451%	53	2,277	+16.508%
2026-04-27	30.6100	31.4700	30.4800	31.4700	+3.214%	17	2,278	+8.993%
2026-04-24	30.2900	30.5500	30.2900	30.4900	+8.738%	38	2,277	+12.496%
2026-04-23	29.0200	29.6200	27.6200	28.0400	-2.673%	34	2,291	+22.325%
2026-04-22	28.8100	28.8100	28.8100	28.8100	+5.570%	2	2,261	+19.056%
2026-04-21	29.2700	29.2700	27.2900	27.2900	-3.467%	26	2,259	+25.687%
2026-04-20	28.9000	28.9000	27.7300	28.2700	-1.976%	552	2,238	+21.330%
2026-04-17	27.6000	29.9000	27.6000	28.8400	+15.591%	105	1,696	+18.932%
2026-04-16	24.9500	24.9500	24.9500	24.9500	+3.958%	1	1,654	+37.475%
2026-04-15	21.7800	24.0000	21.7800	24.0000	+18.694%	7	1,655	+42.917%
2026-04-14	18.8600	20.2200	18.8600	20.2200	+16.007%	7	1,654	+69.634%
2026-04-13	16.1400	17.4300	16.1400	17.4300	+4.937%	6	1,654	+96.787%
2026-04-10	16.6100	16.6100	16.6100	16.6100	+1.096%	158	1,653	+106.502%
2026-04-09	15.2400	16.5000	15.2400	16.4300	+8.520%	242	1,653	+108.764%
2026-04-08	15.4800	15.5800	14.8800	15.1400	+27.656%	44	1,643	+126.552%
2026-04-07	11.8600	11.8600	11.8600	11.8600	+0.338%	5	1,632	+189.207%
2026-04-06	11.8900	11.8900	11.8200	11.8200	+1.026%	3	1,627	+190.186%
2026-04-02	10.8500	11.7000	10.8500	11.7000	-3.704%	263	1,363	+193.162%
2026-04-01	12.4600	12.4600	11.9400	12.1500	+6.579%	192	1,363	+182.305%
2026-03-31	10.8600	11.4000	10.8600	11.4000	+31.185%	40	1,338	+200.877%
2026-03-30	9.2300	9.2700	8.5100	8.6900	-6.459%	167	1,316	+294.707%
2026-03-27	10.1800	10.1800	9.2900	9.2900	-15.005%	20	1,311	+269.214%
2026-03-26	12.3600	12.3600	10.9300	10.9300	-16.756%	2	1,295	+213.815%
2026-03-25	13.6300	13.6300	13.1300	13.1300	+2.819%	9	1,295	+161.234%
2026-03-24	12.6900	13.1300	12.6900	12.7700	-8.459%	35	1,287	+168.598%
2026-03-23	13.5100	14.4000	13.5100	13.9500	+14.438%	211	1,253	+145.878%
2026-03-20	13.1500	13.1500	12.1900	12.1900	-12.616%	34	1,246	+181.378%
2026-03-19	13.8100	14.1400	13.8100	13.9500	-1.553%	40	1,214	+145.878%
2026-03-18	15.7400	15.7400	14.1700	14.1700	-12.800%	94	1,186	+142.061%
2026-03-17	16.2900	16.2900	16.2500	16.2500	+0.309%	19	1,132	+111.077%
2026-03-16	16.5000	16.5000	16.2000	16.2000	+6.719%	74	1,113	+111.728%
2026-03-13	15.6700	15.6700	15.1800	15.1800	-9.319%	25	1,061	+125.955%
2026-03-12	16.8000	16.9500	16.5400	16.7400	-9.465%	24	1,047	+104.898%
2026-03-11	18.6000	19.2600	18.4400	18.4900	-2.889%	44	1,061	+85.506%
2026-03-10	19.6000	19.6000	19.0400	19.0400	+0.158%	2	1,025	+80.147%
2026-03-09	15.4800	19.0100	15.4000	19.0100	+5.964%	20	1,024	+80.431%
2026-03-06	17.9200	18.5200	17.7800	17.9400	-9.348%	5	1,023	+91.193%
2026-03-05	20.3300	20.3300	18.4000	19.7900	-5.537%	20	1,021	+73.320%
2026-03-04	20.4500	20.9500	20.4500	20.9500	+6.130%	40	1,029	+63.723%
2026-03-03	18.6500	19.7400	17.6100	19.7400	-8.399%	811	1,000	+73.759%
2026-03-02	19.9600	21.6900	19.9100	21.5500	+5.122%	805	1,118	+59.165%
2026-02-27	20.6000	20.6000	20.5000	20.5000	-8.277%	2	972	+67.317%
2026-02-26	21.2500	22.3500	21.2500	22.3500	+9.024%	2	971	+53.468%
2026-02-23	20.5000	20.5000	20.5000	20.5000	-9.532%	6	971	+67.317%
2026-02-20	22.6600	22.6600	22.6600	22.6600	+8.577%	2	965	+51.368%
2026-02-19	21.4900	21.8200	20.8700	20.8700	-5.523%	6	965	+64.351%
2026-02-18	22.5300	22.5300	21.6500	22.0900	+4.941%	802	966	+55.274%
2026-02-17	20.5000	21.0500	20.5000	21.0500	+1.986%	4	1,016	+62.945%
2026-02-13	20.7300	22.1500	20.6400	20.6400	-18.676%	813	249	+66.182%
2026-02-11	24.1900	25.3800	24.1900	25.3800	-1.053%	17	251	+35.146%
2026-02-09	25.8500	25.8500	25.6500	25.6500	+26.355%	8	239	+33.723%
2026-02-05	20.5400	20.5400	20.3000	20.3000	-16.632%	6	240	+68.966%
2026-02-03	24.3500	24.3500	24.3500	24.3500	-10.048%	2	235	+40.862%
2026-02-02	27.0700	27.0700	27.0700	27.0700	+4.396%	2	235	+26.709%
2026-01-30	25.8600	25.9300	25.8600	25.9300	+1.766%	5	235	+32.279%
2026-01-29	26.9300	26.9300	25.4800	25.4800	-9.613%	3	234	+34.615%
2026-01-28	28.1900	28.1900	28.1900	28.1900	+3.602%	2	234	+21.674%
2026-01-27	27.2100	27.2100	27.2100	27.2100	+4.253%	3	235	+26.057%
2026-01-26	26.1000	26.1000	26.1000	26.1000	+6.357%	30	235	+31.418%
2026-01-23	24.3600	24.5400	24.3600	24.5400	+2.549%	15	235	+39.772%
2026-01-22	24.0700	24.5700	23.9300	23.9300	+16.052%	7	235	+43.335%
2026-01-20	22.5800	22.5800	20.6200	20.6200	-24.497%	3	232	+66.343%
2026-01-13	27.3100	27.3100	27.3100	27.3100	-1.444%	4	229	+25.595%
2026-01-12	27.7100	27.7100	27.7100	27.7100	+9.009%	1	225	+23.782%
2026-01-06	25.4200	25.4200	25.4200	25.4200	+1.599%	1	225	+34.933%
2026-01-05	25.0500	25.0500	25.0200	25.0200	+5.481%	4	203	+37.090%
2025-12-31	23.7200	23.7200	23.7200	23.7200	-3.065%	122	203	+44.604%
2025-12-30	24.4700	24.4700	24.4700	24.4700	+15.316%	1	203	+40.172%
2025-12-18	21.4600	21.4600	21.2000	21.2200	+6.100%	86	203	+61.640%
2025-12-17	20.0000	20.0000	20.0000	20.0000	-13.532%	40	144	+71.500%
2025-12-16	22.6800	23.1400	22.6800	23.1300	-3.665%	25	104	+48.292%
2025-12-15	24.0100	24.0100	24.0100	24.0100	+0.209%	26	79	+42.857%
2025-12-12	23.9600	23.9600	23.9600	23.9600	-9.755%	1	59	+43.155%
2025-12-03	26.5500	26.5500	26.5500	26.5500	+1.530%	1	58	+29.190%
2025-12-02	26.1500	26.1500	26.1500	26.1500	+26.024%	1	58	+31.166%
2025-11-21	20.7500	20.7500	20.7500	20.7500	-9.547%	12	58	+65.301%
2025-11-17	23.0200	23.0200	22.9400	22.9400	-14.721%	24	46	+49.520%
2025-11-14	24.5000	26.9000	24.5000	26.9000	-12.804%	2	22	+27.509%
2025-11-03	30.8500	30.8500	30.8500	30.8500	+1.815%	1	20	+11.183%
2025-10-30	30.3000	30.3000	30.3000	30.3000	0.000%	20	20	+13.201%

.dark-mode .Tpl7zP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tpl7zP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C765SPY Mar 19 2027 765.00 Call (SPY270319C00765000)option OPRA

SPY20270319C765
SPY Mar 19 2027 765.00 Call (SPY270319C00765000)
option OPRA