Dark

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

EOD

Sep 10, 2026

38.06-6.256%(-2.54)88

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.2200	38.6200	37.7000	38.0600	-6.256%	88	3,254	0.000%
2026-09-09	41.1500	41.1500	39.7600	40.6000	-4.426%	41	3,240	-6.256%
2026-09-08	43.5900	43.5900	42.4800	42.4800	-5.030%	56	3,249	-10.405%
2026-09-04	45.7500	45.7500	44.3800	44.7300	-6.226%	6	3,231	-14.912%
2026-09-03	44.4900	47.7000	44.4000	47.7000	+12.659%	66	3,231	-20.210%
2026-09-02	41.1000	43.3100	41.1000	42.3400	+4.776%	25	3,279	-10.109%
2026-09-01	40.8700	42.3000	39.5400	40.4100	-7.253%	221	3,272	-5.815%
2026-08-31	44.1800	44.1800	43.4100	43.5700	-5.795%	35	3,101	-12.646%
2026-08-28	49.0300	50.7900	46.2500	46.2500	-2.897%	70	3,073	-17.708%
2026-08-27	47.1800	48.9200	46.6200	47.6300	+4.589%	138	3,044	-20.092%
2026-08-26	44.8800	45.6600	44.8800	45.5400	-0.350%	7	3,005	-16.425%
2026-08-25	46.3700	46.3700	45.0100	45.7000	+2.512%	44	3,005	-16.718%
2026-08-24	44.4000	45.3400	43.9700	44.5800	-3.860%	13	2,993	-14.625%
2026-08-21	46.1900	47.0700	45.5200	46.3700	+4.531%	51	2,990	-17.921%
2026-08-20	47.3100	47.9000	44.3600	44.3600	-13.528%	263	2,973	-14.202%
2026-08-19	50.0100	51.3000	49.3300	51.3000	+5.817%	20	2,771	-25.809%
2026-08-18	49.5000	50.3800	48.4800	48.4800	-8.077%	68	2,769	-21.493%
2026-08-17	53.2400	53.2400	52.7400	52.7400	-4.196%	19	2,716	-27.835%
2026-08-14	54.8600	55.0500	54.3500	55.0500	-2.376%	22	2,721	-30.863%
2026-08-13	57.4600	57.4600	56.3900	56.3900	+6.096%	2	2,727	-32.506%
2026-08-12	53.3700	53.3700	53.0600	53.1500	+2.192%	22	2,727	-28.391%
2026-08-11	52.0100	52.0100	52.0100	52.0100	-4.147%	2	2,748	-26.822%
2026-08-10	54.4500	55.3100	53.5900	54.2600	0.000%	17	2,749	-29.856%
2026-08-07	54.1200	55.0200	52.7100	54.2600	+6.330%	55	2,752	-29.856%
2026-08-06	52.7800	53.6600	51.0000	51.0300	-7.286%	8	2,756	-25.416%
2026-08-05	57.4700	57.8400	55.0400	55.0400	+0.218%	7	2,754	-30.850%
2026-08-04	46.8000	55.0000	46.8000	54.9200	+23.388%	43	2,779	-30.699%
2026-08-03	39.7400	44.8300	39.7400	44.5100	+15.911%	34	2,778	-14.491%
2026-07-31	36.8500	38.4000	33.3900	38.4000	+8.322%	48	2,750	-0.885%
2026-07-30	33.2200	35.4500	32.2200	35.4500	+18.960%	35	2,727	+7.362%
2026-07-29	33.3400	33.3400	29.8000	29.8000	-15.437%	11	2,707	+27.718%
2026-07-28	33.2600	36.2500	33.2600	35.2400	+2.741%	41	2,706	+8.002%
2026-07-27	38.2000	38.4500	34.2200	34.3000	-2.557%	28	2,696	+10.962%
2026-07-24	34.9000	35.2000	34.9000	35.2000	+1.558%	4	2,710	+8.125%
2026-07-23	37.1300	37.1300	34.6600	34.6600	-15.669%	76	2,707	+9.810%
2026-07-22	40.3500	42.1400	40.3500	41.1000	-0.024%	96	2,646	-7.397%
2026-07-21	39.3900	41.2000	39.3000	41.1100	+7.900%	918	2,669	-7.419%
2026-07-20	39.7300	40.5000	38.1000	38.1000	-2.632%	445	2,673	-0.105%
2026-07-17	38.7700	41.2400	38.7700	39.1300	-9.021%	347	2,724	-2.734%
2026-07-16	43.3900	43.3900	43.0100	43.0100	-4.950%	6	2,751	-11.509%
2026-07-15	46.2000	46.2000	45.2500	45.2500	+1.640%	3	2,749	-15.890%
2026-07-14	44.9300	44.9500	43.7700	44.5200	-1.001%	10	2,750	-14.510%
2026-07-13	45.3300	45.3300	44.9700	44.9700	-3.725%	7	2,752	-15.366%
2026-07-10	45.4300	46.7100	45.4300	46.7100	+9.932%	2	2,757	-18.519%
2026-07-09	42.2600	42.4900	42.2600	42.4900	+4.168%	2	2,757	-10.426%
2026-07-08	40.4800	40.8100	38.7800	40.7900	-2.881%	7	2,756	-6.693%
2026-07-07	42.5700	43.2600	42.0000	42.0000	-7.448%	14	2,759	-9.381%
2026-07-06	43.7500	45.3800	43.7500	45.3800	+13.906%	38	2,758	-16.130%
2026-07-02	43.4800	43.4800	39.1200	39.8400	-8.708%	30	2,749	-4.468%
2026-07-01	41.1000	44.3900	41.1000	43.6400	-0.479%	158	2,749	-12.786%
2026-06-30	41.9400	43.8500	41.9400	43.8500	+8.998%	14	2,704	-13.204%
2026-06-29	38.6300	40.3600	38.2500	40.2300	+11.657%	16	2,710	-5.394%
2026-06-26	37.3600	37.7800	36.0300	36.0300	-1.772%	13	2,705	+5.634%
2026-06-25	38.7800	38.8300	36.6800	36.6800	-1.451%	17	2,708	+3.762%
2026-06-24	38.9400	41.1100	36.7600	37.2200	-4.245%	57	2,710	+2.257%
2026-06-23	39.9700	40.8300	38.8700	38.8700	-11.839%	9	2,659	-2.084%
2026-06-22	46.6800	47.3300	43.8300	44.0900	-1.848%	31	2,654	-13.677%
2026-06-18	45.8100	46.1600	44.9200	44.9200	+9.056%	171	2,659	-15.272%
2026-06-17	47.2100	47.2100	41.1900	41.1900	-12.100%	53	2,659	-7.599%
2026-06-16	48.4600	48.4900	46.8600	46.8600	-6.913%	4	2,659	-18.779%
2026-06-15	47.8200	50.3400	47.8200	50.3400	+18.979%	12	2,641	-24.394%
2026-06-12	42.3600	44.4400	42.1400	42.3100	+3.245%	19	2,641	-10.045%
2026-06-11	36.0600	40.9800	35.6300	40.9800	+15.307%	33	2,641	-7.125%
2026-06-10	40.3500	40.3600	35.5400	35.5400	-10.003%	24	2,655	+7.091%
2026-06-09	45.6300	45.6500	34.8100	39.4900	-5.300%	94	2,639	-3.621%
2026-06-08	43.1500	44.7600	41.6900	41.7000	-0.691%	15	2,599	-8.729%
2026-06-05	48.5000	48.5000	41.9700	41.9900	-21.660%	74	2,587	-9.359%
2026-06-04	49.9600	53.6000	49.9600	53.6000	-2.581%	3	2,541	-28.993%
2026-06-02	53.0100	55.0900	53.0100	55.0200	+0.659%	20	2,540	-30.825%
2026-06-01	52.0300	54.6600	52.0300	54.6600	+3.542%	10	2,545	-30.370%
2026-05-29	53.0500	53.0500	52.7700	52.7900	+0.725%	5	2,554	-27.903%
2026-05-28	48.8800	52.4100	48.8800	52.4100	+6.050%	53	2,555	-27.380%
2026-05-27	49.3000	49.4200	48.5000	49.4200	-0.623%	8	2,556	-22.987%
2026-05-26	49.5700	50.7100	48.8300	49.7300	+5.719%	14	2,554	-23.467%
2026-05-22	48.0300	48.0300	46.5300	47.0400	+3.887%	74	2,556	-19.090%
2026-05-21	42.4800	45.3400	42.4800	45.2800	+2.536%	91	2,554	-15.945%
2026-05-20	42.2200	44.4000	42.2200	44.1600	+7.524%	27	2,554	-13.813%
2026-05-19	41.2500	42.3100	39.5600	41.0700	-0.677%	90	2,508	-7.329%
2026-05-18	43.9700	43.9700	41.0000	41.3500	-10.343%	15	2,508	-7.956%
2026-05-15	46.6500	46.6500	45.8300	46.1200	-7.815%	4	2,508	-17.476%
2026-05-14	49.3700	51.7500	49.3300	50.0300	+4.951%	46	2,495	-23.926%
2026-05-13	44.4300	47.7100	44.4000	47.6700	+9.060%	15	2,512	-20.159%
2026-05-12	42.8800	43.7500	41.1000	43.7100	-2.455%	18	2,512	-12.926%
2026-05-11	44.7200	45.8800	44.6900	44.8100	+2.658%	15	2,512	-15.064%
2026-05-08	42.2700	43.6500	42.2700	43.6500	+10.871%	10	2,483	-12.806%
2026-05-07	41.7100	41.7100	39.3700	39.3700	-4.811%	6	2,482	-3.327%
2026-05-06	37.6700	41.3600	37.6700	41.3600	+16.082%	157	2,481	-7.979%
2026-05-05	34.9200	35.9900	34.9200	35.6300	+9.462%	11	2,356	+6.820%
2026-05-04	33.5300	33.5300	32.5500	32.5500	-4.880%	2	2,350	+16.928%
2026-05-01	34.5800	35.1000	33.9900	34.2200	+4.234%	87	2,274	+11.222%
2026-04-30	28.9500	32.9100	28.9500	32.8300	+13.402%	28	2,274	+15.931%
2026-04-29	28.6000	28.9500	28.6000	28.9500	-1.664%	4	2,264	+31.468%
2026-04-28	29.1000	29.4400	28.6600	29.4400	-6.451%	53	2,277	+29.280%
2026-04-27	30.6100	31.4700	30.4800	31.4700	+3.214%	17	2,278	+20.941%
2026-04-24	30.2900	30.5500	30.2900	30.4900	+8.738%	38	2,277	+24.828%
2026-04-23	29.0200	29.6200	27.6200	28.0400	-2.673%	34	2,291	+35.735%
2026-04-22	28.8100	28.8100	28.8100	28.8100	+5.570%	2	2,261	+32.107%
2026-04-21	29.2700	29.2700	27.2900	27.2900	-3.467%	26	2,259	+39.465%
2026-04-20	28.9000	28.9000	27.7300	28.2700	-1.976%	552	2,238	+34.630%
2026-04-17	27.6000	29.9000	27.6000	28.8400	+15.591%	105	1,696	+31.969%
2026-04-16	24.9500	24.9500	24.9500	24.9500	+3.958%	1	1,654	+52.545%
2026-04-15	21.7800	24.0000	21.7800	24.0000	+18.694%	7	1,655	+58.583%
2026-04-14	18.8600	20.2200	18.8600	20.2200	+16.007%	7	1,654	+88.229%
2026-04-13	16.1400	17.4300	16.1400	17.4300	+4.937%	6	1,654	+118.359%
2026-04-10	16.6100	16.6100	16.6100	16.6100	+1.096%	158	1,653	+129.139%
2026-04-09	15.2400	16.5000	15.2400	16.4300	+8.520%	242	1,653	+131.649%
2026-04-08	15.4800	15.5800	14.8800	15.1400	+27.656%	44	1,643	+151.387%
2026-04-07	11.8600	11.8600	11.8600	11.8600	+0.338%	5	1,632	+220.911%
2026-04-06	11.8900	11.8900	11.8200	11.8200	+1.026%	3	1,627	+221.997%
2026-04-02	10.8500	11.7000	10.8500	11.7000	-3.704%	263	1,363	+225.299%
2026-04-01	12.4600	12.4600	11.9400	12.1500	+6.579%	192	1,363	+213.251%
2026-03-31	10.8600	11.4000	10.8600	11.4000	+31.185%	40	1,338	+233.860%
2026-03-30	9.2300	9.2700	8.5100	8.6900	-6.459%	167	1,316	+337.975%
2026-03-27	10.1800	10.1800	9.2900	9.2900	-15.005%	20	1,311	+309.688%
2026-03-26	12.3600	12.3600	10.9300	10.9300	-16.756%	2	1,295	+248.216%
2026-03-25	13.6300	13.6300	13.1300	13.1300	+2.819%	9	1,295	+189.871%
2026-03-24	12.6900	13.1300	12.6900	12.7700	-8.459%	35	1,287	+198.042%
2026-03-23	13.5100	14.4000	13.5100	13.9500	+14.438%	211	1,253	+172.832%
2026-03-20	13.1500	13.1500	12.1900	12.1900	-12.616%	34	1,246	+212.223%
2026-03-19	13.8100	14.1400	13.8100	13.9500	-1.553%	40	1,214	+172.832%
2026-03-18	15.7400	15.7400	14.1700	14.1700	-12.800%	94	1,186	+168.596%
2026-03-17	16.2900	16.2900	16.2500	16.2500	+0.309%	19	1,132	+134.215%
2026-03-16	16.5000	16.5000	16.2000	16.2000	+6.719%	74	1,113	+134.938%
2026-03-13	15.6700	15.6700	15.1800	15.1800	-9.319%	25	1,061	+150.725%
2026-03-12	16.8000	16.9500	16.5400	16.7400	-9.465%	24	1,047	+127.360%
2026-03-11	18.6000	19.2600	18.4400	18.4900	-2.889%	44	1,061	+105.841%
2026-03-10	19.6000	19.6000	19.0400	19.0400	+0.158%	2	1,025	+99.895%
2026-03-09	15.4800	19.0100	15.4000	19.0100	+5.964%	20	1,024	+100.210%
2026-03-06	17.9200	18.5200	17.7800	17.9400	-9.348%	5	1,023	+112.152%
2026-03-05	20.3300	20.3300	18.4000	19.7900	-5.537%	20	1,021	+92.319%
2026-03-04	20.4500	20.9500	20.4500	20.9500	+6.130%	40	1,029	+81.671%
2026-03-03	18.6500	19.7400	17.6100	19.7400	-8.399%	811	1,000	+92.806%
2026-03-02	19.9600	21.6900	19.9100	21.5500	+5.122%	805	1,118	+76.613%
2026-02-27	20.6000	20.6000	20.5000	20.5000	-8.277%	2	972	+85.659%
2026-02-26	21.2500	22.3500	21.2500	22.3500	+9.024%	2	971	+70.291%
2026-02-23	20.5000	20.5000	20.5000	20.5000	-9.532%	6	971	+85.659%
2026-02-20	22.6600	22.6600	22.6600	22.6600	+8.577%	2	965	+67.961%
2026-02-19	21.4900	21.8200	20.8700	20.8700	-5.523%	6	965	+82.367%
2026-02-18	22.5300	22.5300	21.6500	22.0900	+4.941%	802	966	+72.295%
2026-02-17	20.5000	21.0500	20.5000	21.0500	+1.986%	4	1,016	+80.808%
2026-02-13	20.7300	22.1500	20.6400	20.6400	-18.676%	813	249	+84.399%
2026-02-11	24.1900	25.3800	24.1900	25.3800	-1.053%	17	251	+49.961%
2026-02-09	25.8500	25.8500	25.6500	25.6500	+26.355%	8	239	+48.382%
2026-02-05	20.5400	20.5400	20.3000	20.3000	-16.632%	6	240	+87.488%
2026-02-03	24.3500	24.3500	24.3500	24.3500	-10.048%	2	235	+56.304%
2026-02-02	27.0700	27.0700	27.0700	27.0700	+4.396%	2	235	+40.598%
2026-01-30	25.8600	25.9300	25.8600	25.9300	+1.766%	5	235	+46.780%
2026-01-29	26.9300	26.9300	25.4800	25.4800	-9.613%	3	234	+49.372%
2026-01-28	28.1900	28.1900	28.1900	28.1900	+3.602%	2	234	+35.012%
2026-01-27	27.2100	27.2100	27.2100	27.2100	+4.253%	3	235	+39.875%
2026-01-26	26.1000	26.1000	26.1000	26.1000	+6.357%	30	235	+45.824%
2026-01-23	24.3600	24.5400	24.3600	24.5400	+2.549%	15	235	+55.094%
2026-01-22	24.0700	24.5700	23.9300	23.9300	+16.052%	7	235	+59.047%
2026-01-20	22.5800	22.5800	20.6200	20.6200	-24.497%	3	232	+84.578%
2026-01-13	27.3100	27.3100	27.3100	27.3100	-1.444%	4	229	+39.363%
2026-01-12	27.7100	27.7100	27.7100	27.7100	+9.009%	1	225	+37.351%
2026-01-06	25.4200	25.4200	25.4200	25.4200	+1.599%	1	225	+49.725%
2026-01-05	25.0500	25.0500	25.0200	25.0200	+5.481%	4	203	+52.118%
2025-12-31	23.7200	23.7200	23.7200	23.7200	-3.065%	122	203	+60.455%
2025-12-30	24.4700	24.4700	24.4700	24.4700	+15.316%	1	203	+55.537%
2025-12-18	21.4600	21.4600	21.2000	21.2200	+6.100%	86	203	+79.359%
2025-12-17	20.0000	20.0000	20.0000	20.0000	-13.532%	40	144	+90.300%
2025-12-16	22.6800	23.1400	22.6800	23.1300	-3.665%	25	104	+64.548%
2025-12-15	24.0100	24.0100	24.0100	24.0100	+0.209%	26	79	+58.517%
2025-12-12	23.9600	23.9600	23.9600	23.9600	-9.755%	1	59	+58.848%
2025-12-03	26.5500	26.5500	26.5500	26.5500	+1.530%	1	58	+43.352%
2025-12-02	26.1500	26.1500	26.1500	26.1500	+26.024%	1	58	+45.545%
2025-11-21	20.7500	20.7500	20.7500	20.7500	-9.547%	12	58	+83.422%
2025-11-17	23.0200	23.0200	22.9400	22.9400	-14.721%	24	46	+65.911%
2025-11-14	24.5000	26.9000	24.5000	26.9000	-12.804%	2	22	+41.487%
2025-11-03	30.8500	30.8500	30.8500	30.8500	+1.815%	1	20	+23.371%
2025-10-30	30.3000	30.3000	30.3000	30.3000	0.000%	20	20	+25.611%

.dark-mode .zp1sYh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zp1sYh{ 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