Dark

SPY20270319C770
SPY Mar 19 2027 770.00 Call (SPY270319C00770000)
option OPRA

EOD

Sep 10, 2026

34.93-5.900%(-2.19)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	35.2900	35.5400	34.4900	34.9300	-5.900%	79	4,331	0.000%
2026-09-09	37.9400	37.9400	36.7600	37.1200	-4.821%	81	4,300	-5.900%
2026-09-08	41.3700	41.3700	39.0000	39.0000	-6.024%	64	4,281	-10.436%
2026-09-04	41.2800	41.8200	41.1000	41.5000	-6.700%	108	4,333	-15.831%
2026-09-03	41.2300	44.8300	41.1400	44.4800	+12.693%	26	4,333	-21.470%
2026-09-02	40.2000	40.2000	39.4700	39.4700	+5.903%	9	4,336	-11.502%
2026-09-01	37.8000	39.1900	36.4200	37.2700	-10.084%	323	4,331	-6.279%
2026-08-31	41.1500	41.4500	39.9200	41.4500	-4.493%	213	4,122	-15.730%
2026-08-28	45.4000	46.7500	43.4000	43.4000	-2.581%	29	3,983	-19.516%
2026-08-27	43.4500	45.8700	43.2500	44.5500	+5.120%	304	4,004	-21.594%
2026-08-26	42.0000	43.0000	41.4300	42.3800	-0.212%	73	3,910	-17.579%
2026-08-25	42.7000	43.0000	41.7300	42.4700	+2.067%	52	3,913	-17.754%
2026-08-24	40.7400	42.1800	40.7400	41.6100	-3.210%	39	3,903	-16.054%
2026-08-21	42.6600	43.3500	42.5500	42.9900	+3.590%	17	3,877	-18.749%
2026-08-20	43.5500	45.0100	41.5000	41.5000	-8.590%	48	3,865	-15.831%
2026-08-19	47.2500	48.1600	45.3400	45.4000	-0.460%	330	3,900	-23.062%
2026-08-18	46.5000	47.0800	45.5000	45.6100	-7.933%	54	3,665	-23.416%
2026-08-17	51.6200	51.6200	49.4400	49.5400	-4.234%	53	3,668	-29.491%
2026-08-14	53.0700	53.5900	51.2000	51.7300	-3.164%	77	3,666	-32.476%
2026-08-13	50.6500	54.9800	50.4700	53.4200	+8.116%	121	3,645	-34.613%
2026-08-12	49.7500	50.0800	49.4100	49.4100	+1.667%	67	3,604	-29.306%
2026-08-11	50.5000	50.5000	48.0000	48.6000	-3.953%	25	3,650	-28.128%
2026-08-10	50.3000	51.1300	49.8700	50.6000	-1.230%	266	3,665	-30.968%
2026-08-07	50.0300	51.6700	49.1000	51.2300	+7.853%	37	3,424	-31.817%
2026-08-06	49.5400	49.5400	47.2600	47.5000	-5.416%	9	3,399	-26.463%
2026-08-05	54.4400	54.6300	49.7500	50.2200	+1.352%	461	3,398	-30.446%
2026-08-04	45.6900	51.7500	45.6900	49.5500	+19.340%	36	2,994	-29.506%
2026-08-03	36.6300	41.5600	36.6300	41.5200	+19.242%	37	2,998	-15.872%
2026-07-31	32.6100	34.8200	30.6800	34.8200	+7.040%	23	3,000	+0.316%
2026-07-30	30.8100	32.5300	29.8600	32.5300	+17.649%	33	2,981	+7.378%
2026-07-29	30.6600	30.6900	27.6500	27.6500	-15.366%	40	2,950	+26.329%
2026-07-28	30.7800	33.0400	30.5800	32.6700	-3.143%	24	2,973	+6.918%
2026-07-27	33.8800	33.8800	33.5900	33.7300	+4.687%	3	2,953	+3.558%
2026-07-24	33.2400	34.7500	32.1500	32.2200	+1.448%	33	2,953	+8.411%
2026-07-23	33.8900	35.0700	31.7600	31.7600	-18.752%	101	2,941	+9.981%
2026-07-22	38.8900	39.0900	38.6500	39.0900	+2.760%	8	2,927	-10.642%
2026-07-21	37.1200	38.2700	37.1200	38.0400	+7.125%	773	2,927	-8.176%
2026-07-20	37.0200	37.2900	35.2200	35.5100	-1.031%	19	2,931	-1.633%
2026-07-17	36.0000	38.3200	35.8800	35.8800	-10.322%	88	2,932	-2.648%
2026-07-16	42.0900	42.0900	40.0100	40.0100	-5.947%	4	2,989	-12.697%
2026-07-15	42.4000	42.5400	41.9600	42.5400	+2.014%	213	2,988	-17.889%
2026-07-14	41.9000	41.9000	41.3900	41.7000	+1.956%	100	2,988	-16.235%
2026-07-13	42.5000	42.5000	40.9000	40.9000	-3.923%	2	2,944	-14.597%
2026-07-10	41.8400	42.6200	41.7500	42.5700	+2.381%	14	2,945	-17.947%
2026-07-09	41.9400	41.9400	41.5800	41.5800	+10.058%	7	2,945	-15.993%
2026-07-08	37.6500	38.1600	36.8300	37.7800	-3.672%	20	2,944	-7.544%
2026-07-07	39.3300	40.2800	39.2200	39.2200	-6.929%	15	2,947	-10.938%
2026-07-06	40.8000	42.2000	40.8000	42.1400	+10.807%	40	2,936	-17.110%
2026-07-02	41.6400	41.6400	36.4600	38.0300	-6.629%	29	2,926	-8.151%
2026-07-01	40.4700	41.5700	40.4700	40.7300	+1.698%	26	2,926	-14.240%
2026-06-30	39.1000	40.8900	39.1000	40.0500	+7.546%	17	2,909	-12.784%
2026-06-29	34.4700	37.5900	34.4700	37.2400	+11.464%	20	2,919	-6.203%
2026-06-26	34.7000	35.3600	33.4000	33.4100	-1.212%	15	2,912	+4.550%
2026-06-25	36.1300	36.1300	33.8200	33.8200	-2.536%	21	2,907	+3.282%
2026-06-24	36.4100	37.9400	34.2600	34.7000	-7.639%	33	2,911	+0.663%
2026-06-23	38.1700	38.1700	37.5700	37.5700	-9.448%	18	2,909	-7.027%
2026-06-22	43.7500	43.7500	40.9400	41.4900	-1.214%	35	2,920	-15.811%
2026-06-18	41.7600	42.9500	41.7600	42.0000	+8.555%	10	2,902	-16.833%
2026-06-17	44.4700	44.4800	38.6900	38.6900	-12.703%	35	2,902	-9.718%
2026-06-16	45.8500	46.1300	44.3200	44.3200	-5.299%	10	2,902	-21.187%
2026-06-15	46.0800	48.0400	45.9400	46.8000	+19.175%	205	2,832	-25.363%
2026-06-12	41.6100	41.6300	39.2100	39.2700	+18.426%	51	2,832	-11.052%
2026-06-11	33.5500	34.5600	33.0500	33.1600	-0.600%	23	2,832	+5.338%
2026-06-10	38.0800	38.8300	33.3600	33.3600	-8.578%	109	2,830	+4.706%
2026-06-09	40.3700	40.3700	32.0400	36.4900	-6.340%	45	2,850	-4.275%
2026-06-08	40.3300	41.9600	38.9600	38.9600	-0.764%	22	2,832	-10.344%
2026-06-05	45.9900	46.0600	39.2600	39.2600	-19.910%	65	2,820	-11.029%
2026-06-03	49.0200	49.0200	49.0200	49.0200	-4.463%	1	2,781	-28.743%
2026-06-02	51.0300	52.1000	51.0300	51.3100	-0.175%	27	2,780	-31.924%
2026-06-01	47.2500	51.4600	47.2500	51.4000	+4.217%	72	2,785	-32.043%
2026-05-29	49.3700	50.7400	49.3200	49.3200	-0.041%	24	2,781	-29.177%
2026-05-28	46.2200	49.4700	46.2200	49.3400	+5.405%	72	2,780	-29.206%
2026-05-27	46.6500	46.9200	45.9800	46.8100	+1.783%	285	2,777	-25.379%
2026-05-26	46.0400	47.9900	45.8300	45.9900	+4.546%	23	2,629	-24.049%
2026-05-22	44.7000	45.3400	43.9900	43.9900	+5.315%	54	2,621	-20.596%
2026-05-21	40.4800	41.7700	39.6500	41.7700	+0.192%	54	2,648	-16.375%
2026-05-20	39.9500	41.6900	39.8500	41.6900	+9.336%	26	2,648	-16.215%
2026-05-19	37.1300	39.5900	37.0500	38.1300	-4.746%	146	2,591	-8.392%
2026-05-18	41.7800	41.7800	38.6000	40.0300	-7.680%	36	2,591	-12.740%
2026-05-15	42.8800	43.9400	42.8800	43.3600	-9.175%	11	2,591	-19.442%
2026-05-14	46.4800	48.8600	46.3900	47.7400	+6.112%	51	2,489	-26.833%
2026-05-13	41.7400	44.9900	41.6600	44.9900	+9.946%	18	2,517	-22.361%
2026-05-12	40.1700	40.9200	38.0800	40.9200	-2.710%	112	2,517	-14.638%
2026-05-11	42.1400	42.7600	41.8200	42.0600	+3.801%	27	2,517	-16.952%
2026-05-08	40.8200	41.1700	40.4500	40.5200	+9.395%	1,582	2,474	-13.796%
2026-05-07	38.2000	39.7400	36.7100	37.0400	-0.350%	81	1,803	-5.697%
2026-05-06	36.1000	37.2600	36.1000	37.1700	+11.756%	44	1,768	-6.026%
2026-05-05	32.1800	33.3800	32.1800	33.2600	+11.723%	66	1,740	+5.021%
2026-05-04	31.0500	31.0500	29.7700	29.7700	-5.940%	26	1,722	+17.333%
2026-05-01	30.9500	32.7300	30.9500	31.6500	+5.995%	71	1,660	+10.363%
2026-04-30	26.8000	29.8600	26.8000	29.8600	+9.699%	6	1,660	+16.979%
2026-04-28	26.5400	27.2200	26.5400	27.2200	-6.235%	6	1,662	+28.325%
2026-04-27	28.2000	29.0300	28.1700	29.0300	+9.382%	41	1,661	+20.324%
2026-04-24	26.5400	26.5400	26.5400	26.5400	-2.962%	16	1,647	+31.613%
2026-04-23	27.3500	27.3500	27.3500	27.3500	+2.742%	1	1,631	+27.715%
2026-04-22	26.4300	26.6200	26.4300	26.6200	+7.773%	2	1,631	+31.217%
2026-04-21	27.0300	27.0300	24.7000	24.7000	-6.828%	2	1,630	+41.417%
2026-04-20	26.1100	26.5600	26.1100	26.5100	-1.266%	27	1,630	+31.762%
2026-04-17	25.0900	27.4800	24.8100	26.8500	+13.483%	442	1,614	+30.093%
2026-04-16	23.0300	23.6600	22.2700	23.6600	+9.335%	7	1,342	+47.633%
2026-04-15	20.5200	21.6400	20.5200	21.6400	+12.066%	46	1,339	+61.414%
2026-04-14	17.3800	19.4200	17.3800	19.3100	+21.599%	397	1,317	+80.891%
2026-04-13	15.8800	15.8800	15.8800	15.8800	+7.588%	2	1,237	+119.962%
2026-04-10	14.9600	15.1600	14.6700	14.7600	-0.338%	384	1,237	+136.653%
2026-04-09	14.7400	14.8100	14.7400	14.8100	+8.498%	90	1,242	+135.854%
2026-04-08	13.9500	14.1700	13.6200	13.6500	+23.753%	6	1,255	+155.897%
2026-04-07	9.8400	11.0300	9.8400	11.0300	+8.031%	11	1,256	+216.682%
2026-04-02	9.3400	10.9600	9.3100	10.2100	-8.676%	7	1,256	+242.116%
2026-04-01	10.9700	11.1800	10.9700	11.1800	+11.800%	4	1,256	+212.433%
2026-03-31	9.0000	10.0000	8.5000	10.0000	+33.333%	36	1,257	+249.300%
2026-03-30	8.2000	8.2000	7.5000	7.5000	-9.639%	20	1,263	+365.733%
2026-03-27	9.2700	9.2700	8.3000	8.3000	-15.046%	49	1,250	+320.843%
2026-03-26	11.0600	11.0600	9.7500	9.7700	-20.310%	9	1,244	+257.523%
2026-03-25	12.3400	12.5700	12.0900	12.2600	+6.701%	14	1,237	+184.910%
2026-03-24	11.5000	11.9200	11.4900	11.4900	-6.737%	12	1,236	+204.003%
2026-03-23	13.5600	13.5600	12.3200	12.3200	+6.482%	32	1,224	+183.523%
2026-03-20	11.7500	11.7500	11.0600	11.5700	-8.898%	6	1,231	+201.901%
2026-03-19	12.7100	12.7100	11.9900	12.7000	-5.506%	5	1,231	+175.039%
2026-03-18	13.9800	13.9800	13.4400	13.4400	-9.799%	3	1,229	+159.896%
2026-03-17	15.7200	15.8200	14.8400	14.9000	-0.334%	27	1,229	+134.430%
2026-03-16	14.8100	14.9500	14.6600	14.9500	+8.886%	259	1,225	+133.645%
2026-03-13	15.4900	15.6600	13.7300	13.7300	-7.976%	402	1,170	+154.406%
2026-03-12	15.8500	15.8700	14.9200	14.9200	-11.976%	844	861	+134.115%
2026-03-11	17.2500	17.2500	16.5000	16.9500	-2.530%	42	1,529	+106.077%
2026-03-10	16.6000	18.1600	16.4800	17.3900	+0.404%	887	1,490	+100.863%
2026-03-09	14.6500	17.3200	13.9400	17.3200	+5.289%	28	1,033	+101.674%
2026-03-06	16.4400	16.8800	15.7000	16.4500	-7.010%	866	1,059	+112.340%
2026-03-05	16.8800	17.7500	16.8200	17.6900	-8.294%	19	1,423	+97.456%
2026-03-04	18.7900	19.2900	18.7900	19.2900	+7.107%	34	1,409	+81.078%
2026-03-03	17.3600	18.3300	16.2200	18.0100	-8.579%	953	1,398	+93.948%
2026-03-02	19.7000	19.7000	19.7000	19.7000	+1.967%	3	453	+77.310%
2026-02-27	19.2700	19.3200	19.2700	19.3200	-5.155%	6	450	+80.797%
2026-02-26	20.3100	20.4900	20.3100	20.3700	-7.828%	33	444	+71.478%
2026-02-25	21.9000	22.2100	21.9000	22.1000	+8.760%	16	403	+58.054%
2026-02-24	19.6500	20.3200	19.6500	20.3200	+8.489%	2	403	+71.900%
2026-02-23	18.6100	18.7300	18.6100	18.7300	-11.064%	5	403	+86.492%
2026-02-20	20.7600	21.0600	20.6800	21.0600	+8.893%	22	399	+65.859%
2026-02-19	19.3400	19.3400	19.3400	19.3400	-6.525%	1	413	+80.610%
2026-02-18	20.6900	20.6900	20.6900	20.6900	+9.820%	1	413	+68.826%
2026-02-17	17.8000	18.8400	17.8000	18.8400	-0.738%	3	414	+85.403%
2026-02-13	18.6500	20.2500	18.3200	18.9800	-2.114%	116	417	+84.036%
2026-02-12	23.1900	23.1900	19.3900	19.3900	-16.133%	84	417	+80.144%
2026-02-11	22.6900	23.1200	22.6900	23.1200	-0.216%	23	335	+51.081%
2026-02-10	23.6400	23.6400	23.1700	23.1700	-2.112%	3	313	+50.755%
2026-02-09	23.6700	23.6700	23.6700	23.6700	+5.906%	2	311	+47.571%
2026-02-06	20.6300	22.3500	20.3600	22.3500	+20.032%	111	309	+56.286%
2026-02-05	18.8800	20.0000	18.6200	18.6200	-12.623%	18	238	+87.594%
2026-02-03	21.9500	21.9500	21.3000	21.3100	-12.985%	7	221	+63.914%
2026-02-02	24.4900	24.4900	24.4900	24.4900	-5.078%	1	220	+42.630%
2026-01-28	25.8000	25.8000	25.8000	25.8000	+1.976%	8	221	+35.388%
2026-01-27	25.3800	25.3900	25.3000	25.3000	+7.660%	22	214	+38.063%
2026-01-26	23.5000	23.5000	23.5000	23.5000	+24.602%	1	202	+48.638%
2026-01-20	20.5000	20.5000	18.8600	18.8600	-25.865%	25	203	+85.207%
2026-01-15	25.4400	25.4400	25.4400	25.4400	+9.939%	1	187	+37.303%
2026-01-14	23.0800	23.1400	23.0800	23.1400	-8.247%	2	186	+50.951%
2026-01-13	25.2200	25.2200	25.2200	25.2200	-1.753%	1	185	+38.501%
2026-01-09	25.6700	25.6700	25.6700	25.6700	+9.234%	1	184	+36.073%
2026-01-08	23.3300	23.5000	23.3300	23.5000	-6.300%	4	184	+48.638%
2026-01-07	25.0800	25.0800	25.0800	25.0800	+10.680%	1	187	+39.274%
2026-01-05	22.5800	22.6600	22.5800	22.6600	+2.673%	70	186	+54.148%
2026-01-02	22.0700	22.0700	22.0700	22.0700	+0.227%	2	186	+58.269%
2025-12-31	22.0200	22.0200	22.0200	22.0200	-4.094%	129	127	+58.629%
2025-12-29	22.9600	22.9600	22.9600	22.9600	-0.217%	8	127	+52.134%
2025-12-23	23.0000	23.0200	22.9900	23.0100	+5.068%	800	127	+51.804%
2025-12-22	21.5400	21.9000	21.4500	21.9000	+10.383%	215	907	+59.498%
2025-12-18	19.6200	20.7000	19.4400	19.8400	+7.534%	1,126	1,042	+76.058%
2025-12-17	20.5800	20.5800	18.4500	18.4500	-10.826%	5	48	+89.322%
2025-12-16	21.4500	21.4500	20.6900	20.6900	-18.124%	3	45	+68.826%
2025-12-04	25.2700	25.2700	25.2700	25.2700	+0.397%	1	45	+38.227%
2025-12-03	25.1700	25.1700	25.1700	25.1700	+0.600%	1	44	+38.776%
2025-12-02	25.0200	25.0200	25.0200	25.0200	+3.517%	1	43	+39.608%
2025-12-01	24.1700	24.1700	24.1700	24.1700	+1.555%	10	43	+44.518%
2025-11-26	23.8000	23.8000	23.8000	23.8000	-2.017%	1	35	+46.765%
2025-11-20	24.1300	24.2900	24.1300	24.2900	+15.943%	3	35	+43.804%
2025-11-19	20.4600	20.9500	20.3600	20.9500	+5.013%	22	33	+66.730%
2025-11-18	19.9500	19.9500	19.9500	19.9500	-24.660%	1	17	+75.088%
2025-11-11	26.4800	26.4800	26.4800	26.4800	-2.647%	1	16	+31.911%
2025-11-10	26.4700	27.2000	26.4700	27.2000	+3.698%	2	16	+28.419%
2025-11-04	26.2300	26.2300	26.2300	26.2300	-7.868%	1	15	+33.168%
2025-10-30	28.6500	28.7700	28.4700	28.4700	0.000%	15	14	+22.691%

.dark-mode .h7fL2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7fL2J{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C770SPY Mar 19 2027 770.00 Call (SPY270319C00770000)option OPRA

SPY20270319C770
SPY Mar 19 2027 770.00 Call (SPY270319C00770000)
option OPRA