Dark

SPY20270319C775
SPY Mar 19 2027 775.00 Call (SPY270319C00775000)
option OPRA

EOD

Sep 10, 2026

32.09-6.661%(-2.29)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.1900	32.7300	31.7700	32.0900	-6.661%	173	6,131	0.000%
2026-09-09	34.9400	34.9400	33.7600	34.3800	-6.014%	23	6,003	-6.661%
2026-09-08	37.0300	37.0300	36.5800	36.5800	-5.159%	5	6,012	-12.274%
2026-09-04	40.3500	40.3500	37.6600	38.5700	-5.581%	18	6,003	-16.801%
2026-09-03	38.0400	41.2600	38.0400	40.8500	+13.158%	31	6,003	-21.444%
2026-09-02	35.6000	36.5500	35.6000	36.1000	+5.401%	16	6,004	-11.108%
2026-09-01	34.6500	36.0800	33.4100	34.2500	-9.678%	664	6,008	-6.307%
2026-08-31	37.8100	37.9200	36.8600	37.9200	-6.255%	165	5,691	-15.374%
2026-08-28	42.5500	44.2500	39.8100	40.4500	-2.436%	23	5,548	-20.667%
2026-08-27	41.7600	42.2500	40.9800	41.4600	+6.801%	22	5,545	-22.600%
2026-08-26	38.7800	39.6000	38.2700	38.8200	-0.818%	40	5,526	-17.336%
2026-08-25	39.2300	39.2400	39.1100	39.1400	+0.256%	83	5,524	-18.012%
2026-08-24	37.8900	39.0400	37.8900	39.0400	-1.910%	2	5,507	-17.802%
2026-08-21	39.2000	40.4400	39.2000	39.8000	+4.298%	111	5,507	-19.372%
2026-08-20	41.0100	41.0100	38.1600	38.1600	-10.716%	32	5,531	-15.907%
2026-08-19	43.8500	43.9000	42.7400	42.7400	+1.160%	12	5,527	-24.918%
2026-08-18	43.4800	43.5500	42.2500	42.2500	-8.132%	51	5,535	-24.047%
2026-08-17	48.3000	48.3000	45.9900	45.9900	-4.979%	36	5,528	-30.224%
2026-08-14	49.0900	50.3800	48.4000	48.4000	-2.870%	39	5,505	-33.698%
2026-08-13	47.2100	51.1100	47.2100	49.8300	+6.794%	81	5,485	-35.601%
2026-08-12	46.7700	47.0700	46.3300	46.6600	+1.945%	16	5,470	-31.226%
2026-08-11	47.2400	47.5400	44.9400	45.7700	-3.398%	34	5,488	-29.889%
2026-08-10	47.5100	49.0400	46.8900	47.3800	+0.445%	42	5,489	-32.271%
2026-08-07	46.0500	48.4900	46.0500	47.1700	+5.739%	31	5,491	-31.969%
2026-08-06	44.4500	44.6100	44.4500	44.6100	-5.125%	2	5,483	-28.065%
2026-08-05	50.7700	51.9300	47.0200	47.0200	-2.871%	71	5,484	-31.752%
2026-08-04	40.9000	48.7400	40.9000	48.4100	+25.090%	426	5,490	-33.712%
2026-08-03	35.0000	38.7800	35.0000	38.7000	+20.787%	10	5,834	-17.080%
2026-07-31	29.5400	32.0400	28.0600	32.0400	+8.721%	94	5,838	+0.156%
2026-07-30	26.6700	29.8500	26.6700	29.4700	+18.164%	33	5,756	+8.890%
2026-07-29	28.5100	28.5100	24.9400	24.9400	-16.533%	20	5,732	+28.669%
2026-07-28	28.4200	30.4400	28.2600	29.8800	+1.322%	85	5,737	+7.396%
2026-07-27	30.0800	30.1000	28.3800	29.4900	-1.305%	9	5,725	+8.817%
2026-07-24	30.2300	32.2000	29.4300	29.8800	-0.731%	39	5,721	+7.396%
2026-07-23	29.4400	30.3500	29.3100	30.1000	-15.922%	135	5,718	+6.611%
2026-07-22	34.7700	35.8000	34.7700	35.8000	+1.676%	2	5,695	-10.363%
2026-07-21	34.5400	35.4700	34.5400	35.2100	+7.775%	48	5,697	-8.861%
2026-07-20	35.4800	35.4900	32.6700	32.6700	-1.507%	143	5,739	-1.775%
2026-07-17	33.1100	35.5300	32.7700	33.1700	-9.471%	380	5,747	-3.256%
2026-07-16	39.2000	39.2000	36.4000	36.6400	-6.148%	350	5,792	-12.418%
2026-07-15	38.2700	39.2300	38.2700	39.0400	+0.412%	126	6,089	-17.802%
2026-07-14	38.1200	38.8800	37.8700	38.8800	+3.459%	9	6,209	-17.464%
2026-07-13	39.1300	39.1300	37.5800	37.5800	-3.119%	3	6,210	-14.609%
2026-07-09	38.9300	38.9300	38.7900	38.7900	+9.731%	6	6,209	-17.272%
2026-07-08	34.5900	35.5700	34.0300	35.3500	-2.991%	36	6,207	-9.222%
2026-07-07	36.6800	37.4900	36.3600	36.4400	-7.723%	23	6,234	-11.937%
2026-07-06	37.8000	39.4900	37.8000	39.4900	+11.743%	62	6,238	-18.739%
2026-07-02	38.7700	38.8200	33.8000	35.3400	-4.435%	60	6,269	-9.196%
2026-07-01	37.6900	38.6700	36.9800	36.9800	-2.376%	36	6,269	-13.223%
2026-06-30	36.3400	38.1200	36.3400	37.8800	+9.575%	22	6,267	-15.285%
2026-06-29	31.7500	34.9000	31.7500	34.5700	+11.949%	17	6,276	-7.174%
2026-06-26	29.7500	32.9300	29.7500	30.8800	-2.710%	20	6,282	+3.918%
2026-06-25	33.5000	33.5000	31.5900	31.7400	-1.091%	17	6,277	+1.103%
2026-06-24	33.6200	35.6200	31.7700	32.0900	-5.171%	39	6,277	0.000%
2026-06-23	35.4300	35.9400	33.8400	33.8400	-11.344%	20	6,288	-5.171%
2026-06-22	39.4500	39.4500	38.1700	38.1700	-3.489%	23	6,290	-15.929%
2026-06-18	39.5200	40.2000	39.2100	39.5500	+6.004%	618	6,387	-18.862%
2026-06-17	41.5800	41.5900	37.3100	37.3100	-11.251%	45	6,387	-13.991%
2026-06-16	42.9100	42.9700	41.9300	42.0400	-4.930%	539	6,387	-23.668%
2026-06-15	42.4600	45.2000	42.4600	44.2200	+20.392%	3,433	7,065	-27.431%
2026-06-12	38.9000	38.9600	36.7100	36.7300	+7.053%	11	7,065	-12.633%
2026-06-11	31.2400	34.3100	31.2000	34.3100	+10.785%	19	7,065	-6.470%
2026-06-10	35.2100	35.2100	30.9700	30.9700	-8.804%	60	7,069	+3.616%
2026-06-09	37.6600	37.6600	30.9800	33.9600	-6.369%	163	7,053	-5.506%
2026-06-08	38.2400	39.5200	36.1200	36.2700	-3.332%	72	6,979	-11.525%
2026-06-05	43.1300	43.2000	36.4700	37.5200	-21.176%	1,154	6,988	-14.472%
2026-06-04	45.0400	47.8900	45.0400	47.6000	+3.366%	56	8,049	-32.584%
2026-06-03	46.9500	46.9600	45.2700	46.0500	-5.364%	23	8,010	-30.315%
2026-06-02	47.3800	49.0900	47.3800	48.6600	+0.704%	315	7,998	-34.053%
2026-06-01	45.9800	48.7300	45.9800	48.3200	+2.852%	274	7,740	-33.589%
2026-05-29	46.8600	47.7600	46.3700	46.9800	+1.381%	375	7,490	-31.694%
2026-05-28	44.8400	46.3400	44.6400	46.3400	+5.318%	8	7,295	-30.751%
2026-05-27	43.6600	44.0000	42.7900	44.0000	+1.080%	16	7,292	-27.068%
2026-05-26	43.3900	44.8700	43.1100	43.5300	+5.630%	207	7,289	-26.281%
2026-05-22	41.2400	42.5800	41.2100	41.2100	+5.316%	79	7,280	-22.131%
2026-05-21	37.3400	39.5900	37.3400	39.1300	+1.033%	83	7,217	-17.991%
2026-05-20	37.3700	38.8000	37.3700	38.7300	+7.763%	6	7,217	-17.144%
2026-05-19	34.6500	36.9300	34.3000	35.9400	-2.071%	18	7,214	-10.712%
2026-05-18	39.2400	39.2400	35.6500	36.7000	-8.227%	22	7,214	-12.561%
2026-05-15	41.6600	41.6600	39.9900	39.9900	-11.527%	24	7,214	-19.755%
2026-05-14	44.1600	46.0000	44.1600	45.2000	+8.005%	12	7,194	-29.004%
2026-05-13	39.0000	42.3600	39.0000	41.8500	+7.335%	5,400	7,195	-23.321%
2026-05-12	37.5600	39.1500	35.8900	38.9900	-0.990%	100	7,195	-17.697%
2026-05-11	39.4600	40.3600	39.2900	39.3800	+4.512%	15	7,195	-18.512%
2026-05-08	38.2300	38.3500	37.6800	37.6800	+10.175%	32	3,867	-14.835%
2026-05-07	35.6100	37.0600	34.2000	34.2000	-5.026%	79	3,854	-6.170%
2026-05-06	33.6300	36.0700	33.6300	36.0100	+15.974%	88	3,848	-10.886%
2026-05-05	29.8800	31.0900	29.8600	31.0500	+12.297%	81	3,824	+3.349%
2026-05-04	27.6500	27.6500	27.6500	27.6500	-5.631%	2	3,804	+16.058%
2026-05-01	28.9600	29.7400	28.9600	29.3000	+4.568%	74	3,795	+9.522%
2026-04-30	25.7000	28.0200	25.7000	28.0200	+14.367%	90	3,795	+14.525%
2026-04-28	25.4400	25.4400	24.5000	24.5000	-8.684%	3	3,795	+30.980%
2026-04-27	26.8300	26.8300	26.8300	26.8300	+2.287%	1	3,795	+19.605%
2026-04-24	24.3000	26.2300	24.3000	26.2300	+10.582%	12	3,796	+22.341%
2026-04-23	23.2800	23.7200	23.2800	23.7200	-3.302%	10	3,804	+35.287%
2026-04-22	24.5600	24.5600	24.5300	24.5300	+2.550%	2	3,807	+30.819%
2026-04-20	24.4200	24.4600	23.9200	23.9200	-3.974%	17	3,807	+34.156%
2026-04-17	22.8200	24.9500	22.8200	24.9100	+19.358%	307	3,803	+28.824%
2026-04-16	20.7500	20.8700	20.7500	20.8700	+5.724%	4	3,777	+53.761%
2026-04-15	19.5000	19.7400	19.5000	19.7400	+15.574%	21	3,776	+62.563%
2026-04-14	16.0100	17.0800	16.0100	17.0800	+20.707%	145	3,770	+87.881%
2026-04-13	13.2200	14.2500	13.1800	14.1500	+6.471%	33	3,639	+126.784%
2026-04-10	13.4700	13.6300	13.2900	13.2900	+0.606%	660	3,627	+141.460%
2026-04-09	12.4000	13.4200	12.3000	13.2100	+6.446%	254	3,280	+142.922%
2026-04-08	12.4800	12.5100	12.1700	12.4100	+34.745%	9	3,322	+158.582%
2026-04-06	9.6000	9.6900	9.2100	9.2100	-1.497%	7	3,323	+248.426%
2026-04-02	9.3500	9.3500	9.1400	9.3500	-4.299%	3	3,322	+243.209%
2026-04-01	9.8100	9.9900	9.6400	9.7700	+6.659%	81	3,322	+228.454%
2026-03-31	7.6000	9.1600	7.5600	9.1600	+32.754%	15	3,322	+250.328%
2026-03-30	7.6500	7.6500	6.7300	6.9000	-5.609%	45	3,321	+365.072%
2026-03-27	8.3900	8.3900	7.3100	7.3100	-17.494%	16	3,317	+338.988%
2026-03-26	10.0000	10.0100	8.8600	8.8600	-20.893%	76	3,313	+262.190%
2026-03-25	11.0800	11.2000	11.0800	11.2000	+4.478%	4	3,314	+186.518%
2026-03-24	10.4000	10.7200	10.3900	10.7200	-6.539%	22	3,311	+199.347%
2026-03-23	11.1800	11.7100	11.1800	11.4700	+11.685%	36	3,290	+179.773%
2026-03-20	10.2600	10.2700	9.8500	10.2700	-5.346%	6	3,269	+212.463%
2026-03-19	11.4700	11.4700	10.8300	10.8500	-19.151%	6	3,266	+195.760%
2026-03-17	14.0200	14.0200	13.4100	13.4200	-0.740%	4	3,263	+139.121%
2026-03-16	13.7100	13.7100	13.5200	13.5200	+7.558%	175	3,261	+137.352%
2026-03-13	13.0400	13.0400	12.5700	12.5700	-9.568%	9	3,122	+155.290%
2026-03-12	14.0000	14.0900	13.6000	13.9000	-9.091%	12	3,117	+130.863%
2026-03-11	15.7900	15.9800	15.2900	15.2900	-2.487%	49	3,106	+109.876%
2026-03-10	16.5600	16.5600	15.6800	15.6800	+13.131%	33	3,059	+104.656%
2026-03-09	12.6000	13.9400	12.6000	13.8600	-5.906%	4	3,028	+131.530%
2026-03-06	14.8300	15.1900	14.5500	14.7300	-8.452%	7	3,026	+117.855%
2026-03-05	16.7500	17.2900	15.4100	16.0900	-7.048%	32	3,023	+99.441%
2026-03-04	16.7300	17.7100	16.2000	17.3100	+6.523%	2,016	3,000	+85.384%
2026-03-03	15.0000	16.2500	14.8700	16.2500	-11.105%	11	1,746	+97.477%
2026-03-02	16.6600	18.6700	16.6200	18.2800	+3.746%	967	1,738	+75.547%
2026-02-27	17.0600	17.6500	17.0600	17.6200	-2.544%	19	2,333	+82.123%
2026-02-26	18.0800	18.0800	18.0800	18.0800	-7.282%	1	2,315	+77.489%
2026-02-25	19.5000	19.5000	19.5000	19.5000	+5.121%	10	2,318	+64.564%
2026-02-24	17.0000	18.7000	16.8000	18.5500	+6.671%	34	2,318	+72.992%
2026-02-23	17.0200	17.3900	16.8200	17.3900	-9.615%	48	2,302	+84.531%
2026-02-20	19.1000	19.2400	19.1000	19.2400	+10.195%	12	2,280	+66.788%
2026-02-19	17.7900	17.7900	17.4600	17.4600	-3.269%	2	2,277	+83.792%
2026-02-18	18.6700	18.9500	18.0400	18.0500	+3.676%	825	2,276	+77.784%
2026-02-17	16.0600	18.0000	16.0600	17.4100	+0.346%	4	1,479	+84.319%
2026-02-13	17.4400	18.6700	17.3500	17.3500	-4.984%	826	1,531	+84.957%
2026-02-12	18.6900	18.6900	18.2600	18.2600	-18.263%	2	1,531	+75.739%
2026-02-10	22.3500	22.3500	22.3400	22.3400	+4.198%	13	1,529	+43.644%
2026-02-09	21.2900	21.4400	21.2900	21.4400	+2.928%	3	1,529	+49.674%
2026-02-06	21.3500	21.3500	20.8300	20.8300	+22.529%	2	1,528	+54.057%
2026-02-05	17.9300	17.9300	16.8100	17.0000	-10.290%	90	1,529	+88.765%
2026-02-04	19.4400	19.4400	18.8800	18.9500	-6.880%	803	1,472	+69.340%
2026-02-03	19.8400	20.3500	19.8400	20.3500	-9.475%	4	862	+57.690%
2026-02-02	22.7700	22.7700	22.4800	22.4800	+3.356%	432	862	+42.749%
2026-01-29	21.7500	21.7500	21.7500	21.7500	-6.169%	9	864	+47.540%
2026-01-28	24.1500	24.1500	23.1800	23.1800	+2.748%	5	855	+38.438%
2026-01-27	22.7800	22.8000	22.5600	22.5600	+1.667%	801	860	+42.243%
2026-01-26	22.1500	22.1900	22.1500	22.1900	+8.721%	14	1,661	+44.615%
2026-01-22	21.3000	21.3000	20.4100	20.4100	+18.045%	24	1,647	+57.227%
2026-01-20	19.0600	19.0700	17.2900	17.2900	-21.373%	821	1,667	+85.599%
2026-01-16	22.7400	22.7400	21.9900	21.9900	-5.297%	4	903	+45.930%
2026-01-15	23.5000	23.5000	23.2200	23.2200	+7.650%	15	903	+38.200%
2026-01-14	20.8200	21.5700	20.5000	21.5700	-5.020%	17	889	+48.771%
2026-01-12	22.6600	22.7100	22.6600	22.7100	-0.830%	20	873	+41.303%
2026-01-09	22.7300	22.9900	22.3300	22.9000	+5.046%	31	877	+40.131%
2026-01-08	21.8000	21.8000	21.8000	21.8000	-0.954%	3	863	+47.202%
2026-01-07	23.2200	23.2200	22.0100	22.0100	-3.634%	15	860	+45.797%
2026-01-06	22.0000	22.8900	21.9600	22.8400	+19.207%	814	846	+40.499%
2026-01-02	18.5200	19.1700	18.2700	19.1600	-1.390%	813	1,150	+67.484%
2025-12-31	19.9100	19.9100	19.4300	19.4300	-12.280%	3	366	+65.157%
2025-12-26	22.1900	22.1900	22.1500	22.1500	+3.942%	24	366	+44.876%
2025-12-23	21.3100	21.3200	21.3100	21.3100	+5.757%	16	342	+50.587%
2025-12-22	20.1500	20.1500	20.1500	20.1500	+10.958%	12	326	+59.256%
2025-12-18	18.1600	18.1900	18.1600	18.1600	+7.139%	269	314	+76.707%
2025-12-17	17.6200	17.6200	16.9500	16.9500	-16.214%	17	61	+89.322%
2025-12-15	20.2300	20.2300	20.2300	20.2300	-3.987%	7	48	+58.626%
2025-12-12	21.0700	21.0700	21.0700	21.0700	-11.284%	1	44	+52.302%
2025-12-11	23.7500	23.7500	23.7500	23.7500	+4.167%	1	43	+35.116%
2025-12-09	22.8000	22.8000	22.8000	22.8000	-2.564%	2	44	+40.746%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+4.558%	1	42	+37.137%
2025-12-01	22.4900	22.4900	22.3800	22.3800	+17.234%	18	41	+43.387%
2025-11-18	19.0900	19.0900	19.0900	19.0900	-3.780%	5	29	+68.098%
2025-11-07	19.8400	19.8400	19.8400	19.8400	-26.600%	1	24	+61.744%
2025-11-03	27.0300	27.0300	27.0300	27.0300	+1.502%	14	10	+18.720%
2025-10-30	26.6300	26.6300	26.6300	26.6300	0.000%	10	10	+20.503%

.dark-mode .gR8S6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gR8S6q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C775SPY Mar 19 2027 775.00 Call (SPY270319C00775000)option OPRA

SPY20270319C775
SPY Mar 19 2027 775.00 Call (SPY270319C00775000)
option OPRA