Dark

SPY20270319C780
SPY Mar 19 2027 780.00 Call (SPY270319C00780000)
option OPRA

EOD

Sep 10, 2026

29.13-7.524%(-2.37)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.4700	29.9400	28.9400	29.1300	-7.524%	259	5,058	0.000%
2026-09-09	31.8400	32.1000	30.9700	31.5000	-5.263%	158	5,071	-7.524%
2026-09-08	34.0400	34.2200	33.2300	33.2500	-5.807%	15	4,994	-12.391%
2026-09-04	36.6900	37.1900	34.5800	35.3000	-7.032%	93	4,914	-17.479%
2026-09-03	35.2100	38.2700	35.2000	37.9700	+14.575%	145	4,914	-23.282%
2026-09-02	32.1400	33.8400	32.1400	33.1400	+5.407%	148	4,784	-12.100%
2026-09-01	32.2800	33.1400	30.9300	31.4400	-8.764%	124	4,679	-7.347%
2026-08-31	34.5000	34.5200	33.8000	34.4600	-6.359%	252	4,702	-15.467%
2026-08-28	41.0100	41.0100	36.8000	36.8000	-3.412%	18	4,458	-20.842%
2026-08-27	38.0000	39.5800	37.5200	38.1000	+4.384%	78	4,442	-23.543%
2026-08-26	35.8400	36.5400	35.8400	36.5000	+0.137%	75	4,408	-20.192%
2026-08-25	35.8900	36.4500	35.6500	36.4500	+3.522%	346	4,340	-20.082%
2026-08-24	35.0000	35.6000	35.0000	35.2100	-4.606%	9	4,302	-17.268%
2026-08-21	36.6700	37.4300	36.0100	36.9100	+2.585%	55	4,298	-21.078%
2026-08-20	38.0000	38.3500	35.9600	35.9800	-7.791%	14	4,281	-19.038%
2026-08-19	41.5000	41.5000	39.0200	39.0200	-0.510%	8	4,273	-25.346%
2026-08-18	40.8000	40.8000	39.2200	39.2200	-10.965%	267	4,267	-25.727%
2026-08-17	44.8100	44.8100	44.0500	44.0500	-2.328%	3	4,128	-33.871%
2026-08-14	46.3300	47.1700	44.8100	45.1000	-5.983%	35	4,127	-35.410%
2026-08-13	47.0000	47.9700	45.5600	47.9700	+10.888%	38	4,126	-39.275%
2026-08-12	42.9300	43.6200	42.9300	43.2600	+1.335%	6	4,104	-32.663%
2026-08-11	44.8600	44.8600	42.6300	42.6900	-4.024%	7	4,102	-31.764%
2026-08-10	44.2900	45.7400	43.8700	44.4800	+0.679%	25	4,096	-34.510%
2026-08-07	42.8600	44.9900	42.8600	44.1800	+5.846%	27	4,105	-34.065%
2026-08-06	42.9300	43.7500	41.3300	41.7400	-5.287%	20	4,094	-30.211%
2026-08-05	48.1700	48.2700	44.0700	44.0700	-2.694%	185	4,087	-33.901%
2026-08-04	37.3100	45.2900	37.3100	45.2900	+26.969%	424	4,534	-35.681%
2026-08-03	32.5500	35.9200	32.5500	35.6700	+20.101%	1,189	4,890	-18.335%
2026-07-31	28.4400	29.7900	25.5800	29.7000	+9.554%	439	5,327	-1.919%
2026-07-30	25.5800	27.1100	24.9000	27.1100	+12.164%	39	5,497	+7.451%
2026-07-29	27.1800	27.1800	24.1600	24.1700	-11.595%	40	5,473	+20.521%
2026-07-28	26.0600	27.8700	25.6500	27.3400	+2.167%	74	5,451	+6.547%
2026-07-27	29.3500	29.3500	26.0000	26.7600	-2.407%	143	5,447	+8.857%
2026-07-24	27.3400	29.7300	27.1300	27.4200	-0.218%	55	5,503	+6.236%
2026-07-23	27.9700	28.2400	27.0400	27.4800	-17.029%	521	5,487	+6.004%
2026-07-22	33.1200	33.1200	33.1200	33.1200	+1.626%	1	5,599	-12.047%
2026-07-21	31.1100	32.7200	31.1100	32.5900	+8.129%	201	5,599	-10.617%
2026-07-20	32.8200	32.8200	30.1400	30.1400	-3.024%	92	5,605	-3.351%
2026-07-17	32.4300	32.4300	30.7100	31.0800	-8.427%	13	5,630	-6.274%
2026-07-16	35.6300	36.6200	33.9400	33.9400	-7.696%	1,155	5,624	-14.172%
2026-07-15	36.4100	36.7700	36.4100	36.7700	+2.111%	201	6,359	-20.778%
2026-07-14	36.4000	36.4000	35.1500	36.0100	+1.752%	9	6,560	-19.106%
2026-07-13	36.4800	36.8400	35.3900	35.3900	-6.795%	18	6,561	-17.689%
2026-07-10	36.1100	37.9700	36.1100	37.9700	+5.384%	4	6,564	-23.282%
2026-07-09	33.9500	36.3000	33.9500	36.0300	+10.691%	44	6,562	-19.151%
2026-07-08	32.1300	32.9400	30.9000	32.5500	-3.641%	59	6,526	-10.507%
2026-07-07	34.0100	34.8000	33.7800	33.7800	-7.579%	19	6,545	-13.766%
2026-07-06	35.2100	36.5500	35.1500	36.5500	+11.842%	24	6,543	-20.301%
2026-07-02	36.6000	36.6000	31.2600	32.6800	-7.159%	45	6,549	-10.863%
2026-07-01	33.0200	35.9100	33.0200	35.2000	-0.481%	32	6,549	-17.244%
2026-06-30	32.4400	35.3700	32.4400	35.3700	+10.497%	17	6,548	-17.642%
2026-06-29	30.6400	32.3800	30.6400	32.0100	+12.434%	28	6,554	-8.997%
2026-06-26	30.4200	30.4200	28.4300	28.4700	-2.833%	12	6,565	+2.318%
2026-06-25	29.4100	31.3000	29.1600	29.3000	-1.744%	32	6,565	-0.580%
2026-06-24	31.8000	33.0500	29.3200	29.8200	-4.698%	18	6,586	-2.314%
2026-06-23	32.3500	32.9600	31.2900	31.2900	-11.884%	10	6,590	-6.903%
2026-06-22	36.7400	36.7500	35.5100	35.5100	-2.792%	21	6,590	-17.967%
2026-06-18	36.8500	37.4400	36.3600	36.5300	+5.334%	1,002	6,924	-20.257%
2026-06-17	38.7500	38.8300	34.6800	34.6800	-10.549%	32	6,924	-16.003%
2026-06-16	40.0900	40.4200	38.3900	38.7700	-6.058%	38	6,924	-24.865%
2026-06-15	40.6800	42.0700	40.4900	41.2700	+19.623%	30	6,885	-29.416%
2026-06-12	35.0000	36.3400	34.1700	34.5000	+20.672%	48	6,885	-15.565%
2026-06-11	30.2500	30.2500	28.5900	28.5900	+0.175%	18	6,885	+1.889%
2026-06-10	32.7200	32.7200	28.5400	28.5400	-11.586%	41	6,894	+2.067%
2026-06-09	35.0700	35.1200	27.6000	32.2800	-4.497%	397	6,898	-9.758%
2026-06-08	35.3200	36.7900	33.8000	33.8000	-0.851%	34	6,546	-13.817%
2026-06-05	41.1400	41.1400	34.0900	34.0900	-24.211%	71	6,541	-14.550%
2026-06-04	41.4100	44.9900	41.4100	44.9800	+4.556%	38	6,518	-35.238%
2026-06-03	44.0800	44.1100	42.6200	43.0200	-6.275%	269	6,492	-32.287%
2026-06-02	44.3800	46.2100	44.3300	45.9000	+0.526%	32	6,290	-36.536%
2026-06-01	43.6300	45.7600	43.2100	45.6600	+4.151%	342	6,280	-36.202%
2026-05-29	44.3800	44.7800	43.7400	43.8400	-0.296%	3,120	6,101	-33.554%
2026-05-28	43.0200	43.9700	42.8100	43.9700	+6.542%	63	2,991	-33.750%
2026-05-27	40.8100	41.2700	40.0700	41.2700	+0.831%	19	3,016	-29.416%
2026-05-26	40.8400	40.9300	40.2900	40.9300	+6.867%	149	3,007	-28.830%
2026-05-22	39.6800	39.7100	38.3000	38.3000	+6.507%	56	3,104	-23.943%
2026-05-21	35.1300	35.9600	34.6500	35.9600	-1.479%	12	3,096	-18.993%
2026-05-20	33.5200	36.5000	33.5200	36.5000	+11.826%	64	3,096	-20.192%
2026-05-19	32.4500	34.4500	32.4500	32.6400	-3.632%	70	3,130	-10.754%
2026-05-18	36.2400	36.5300	33.5400	33.8700	-9.968%	239	3,130	-13.995%
2026-05-15	38.2600	38.6100	37.4400	37.6200	-11.022%	33	3,130	-22.568%
2026-05-14	41.5300	43.3200	41.4900	42.2800	+6.822%	33	2,873	-31.102%
2026-05-13	36.4700	39.8500	36.4400	39.5800	+10.713%	36	2,870	-26.402%
2026-05-12	35.0600	35.8400	34.4200	35.7500	-3.221%	11	2,870	-18.517%
2026-05-11	36.7000	37.5400	36.5200	36.9400	+5.242%	36	2,870	-21.142%
2026-05-08	34.6500	35.8700	34.6500	35.1000	+5.787%	67	2,871	-17.009%
2026-05-07	33.7000	34.3200	33.1300	33.1800	-1.543%	30	2,841	-12.206%
2026-05-06	30.9200	33.7000	30.9200	33.7000	+18.453%	72	2,830	-13.561%
2026-05-05	26.8100	28.6400	26.8100	28.4500	+13.121%	98	2,794	+2.390%
2026-05-04	25.6000	25.6000	24.7500	25.1500	-7.093%	33	2,749	+15.825%
2026-05-01	26.7300	27.4700	26.7000	27.0700	+5.290%	159	2,654	+7.610%
2026-04-30	23.8100	25.8300	23.7800	25.7100	+10.296%	113	2,654	+13.302%
2026-04-29	22.3300	23.3100	22.3300	23.3100	+1.348%	5	2,552	+24.968%
2026-04-28	23.2000	23.7100	22.3000	23.0000	-6.314%	48	2,554	+26.652%
2026-04-27	23.7700	24.7600	23.7000	24.5500	+3.108%	227	2,567	+18.656%
2026-04-24	22.7100	23.8400	22.6900	23.8100	+12.311%	22	2,481	+22.344%
2026-04-23	21.2000	21.2000	21.2000	21.2000	-5.060%	4	2,475	+37.406%
2026-04-22	21.6100	22.4500	21.6100	22.3300	+7.201%	7	2,475	+30.452%
2026-04-21	23.0000	23.0000	20.8300	20.8300	-4.842%	3	2,485	+39.846%
2026-04-20	22.0400	22.4600	21.8900	21.8900	-2.668%	25	2,485	+33.074%
2026-04-17	21.6000	23.1900	21.6000	22.4900	+18.306%	959	2,469	+29.524%
2026-04-16	18.8900	20.0000	18.8900	19.0100	+2.480%	580	1,954	+53.235%
2026-04-15	16.2500	18.5500	16.2500	18.5500	+16.887%	225	2,377	+57.035%
2026-04-14	14.2400	15.9900	14.2400	15.8700	+24.666%	153	2,593	+83.554%
2026-04-13	12.2200	12.7300	12.2200	12.7300	+6.527%	30	2,545	+128.830%
2026-04-09	11.9500	11.9500	11.9500	11.9500	+9.232%	1	2,521	+143.766%
2026-04-08	11.6000	11.6000	10.9400	10.9400	+29.467%	18	2,521	+166.271%
2026-04-07	7.9000	8.4500	7.8000	8.4500	-1.170%	4	2,529	+244.734%
2026-04-06	8.6100	8.6700	8.5500	8.5500	+4.015%	9	2,530	+240.702%
2026-04-02	7.3300	8.4500	7.3300	8.2200	-3.066%	4	2,530	+254.380%
2026-04-01	8.8000	9.0000	8.4800	8.4800	+4.049%	112	2,530	+243.514%
2026-03-31	6.9000	8.1500	6.7000	8.1500	+34.488%	16	2,491	+257.423%
2026-03-30	6.9200	6.9200	5.9600	6.0600	-8.321%	76	2,485	+380.693%
2026-03-27	7.3800	7.3800	6.5300	6.6100	-18.596%	58	2,538	+340.696%
2026-03-26	8.9400	9.3500	8.1200	8.1200	-16.803%	8	2,555	+258.744%
2026-03-25	10.1500	10.1500	9.7200	9.7600	+4.834%	4	2,552	+198.463%
2026-03-24	9.6700	9.9200	9.3100	9.3100	-6.900%	12	2,551	+212.889%
2026-03-23	10.1000	11.0000	9.9800	10.0000	+11.111%	19	2,551	+191.300%
2026-03-20	9.8000	9.8000	8.8300	9.0000	-8.815%	1,044	2,561	+223.667%
2026-03-19	10.3000	10.3800	9.7500	9.8700	-9.450%	20	2,135	+195.137%
2026-03-18	11.5000	11.5000	10.9000	10.9000	-9.917%	3	2,129	+167.248%
2026-03-17	12.9300	12.9300	12.1000	12.1000	0.000%	15	2,131	+140.744%
2026-03-16	12.3200	12.3200	12.0000	12.1000	+1.086%	134	2,135	+140.744%
2026-03-13	11.9700	11.9700	11.9700	11.9700	-5.674%	1	2,111	+143.358%
2026-03-12	12.6900	12.6900	12.6900	12.6900	-11.691%	1	2,112	+129.551%
2026-03-10	14.1600	15.0000	14.1600	14.3700	+0.070%	74	2,112	+102.714%
2026-03-09	12.5100	14.3600	12.5100	14.3600	+5.666%	7	2,044	+102.855%
2026-03-06	13.2600	13.6000	13.2600	13.5900	-7.045%	21	2,130	+114.349%
2026-03-05	15.2600	15.4800	13.9300	14.6200	-6.879%	26	2,129	+99.248%
2026-03-04	15.8600	15.9400	15.7000	15.7000	+5.511%	16	2,134	+85.541%
2026-03-03	13.9700	14.8900	13.4200	14.8800	-9.434%	589	2,134	+95.766%
2026-03-02	16.4300	16.4300	16.4300	16.4300	+1.482%	25	1,795	+77.298%
2026-02-27	15.9600	16.1900	15.5600	16.1900	-5.432%	11	1,795	+79.926%
2026-02-26	16.4100	17.1200	16.4100	17.1200	-7.957%	23	1,792	+70.152%
2026-02-25	17.8400	18.6000	17.8400	18.6000	+9.994%	8	1,786	+56.613%
2026-02-24	16.4600	16.9100	15.9600	16.9100	+8.328%	13	1,786	+72.265%
2026-02-23	16.4800	16.4800	15.5700	15.6100	-10.544%	25	1,778	+86.611%
2026-02-20	16.2600	17.5400	16.2600	17.4500	+9.679%	108	1,757	+66.934%
2026-02-19	16.5600	16.5600	15.9100	15.9100	-3.341%	13	1,742	+83.092%
2026-02-18	17.1600	17.3300	16.4600	16.4600	+2.939%	7	1,735	+76.974%
2026-02-17	15.0800	16.0000	14.8000	15.9900	+0.440%	15	1,731	+82.176%
2026-02-13	16.0600	16.6700	15.8300	15.9200	-4.556%	14	1,725	+82.977%
2026-02-12	18.8300	18.8300	16.6700	16.6800	-16.600%	24	1,725	+74.640%
2026-02-10	20.0100	20.0100	20.0000	20.0000	-2.487%	2	1,711	+45.650%
2026-02-09	20.2700	20.5100	20.2700	20.5100	+12.754%	19	1,710	+42.028%
2026-02-06	17.2900	18.1900	17.2900	18.1900	+15.272%	10	1,712	+60.143%
2026-02-05	16.3300	17.0100	15.3000	15.7800	-11.893%	539	1,710	+84.601%
2026-02-04	19.2800	19.2800	17.4500	17.9100	-1.917%	151	1,719	+62.647%
2026-02-03	19.8100	19.8500	17.7200	18.2600	-7.497%	34	1,684	+59.529%
2026-01-30	20.2600	20.4200	19.1900	19.7400	+0.407%	91	1,673	+47.568%
2026-01-29	21.5200	21.5200	18.9700	19.6600	-7.786%	9	1,657	+48.169%
2026-01-28	21.7800	21.7800	21.3200	21.3200	-0.975%	27	1,661	+36.632%
2026-01-27	20.9700	21.5700	20.9700	21.5300	+4.973%	28	1,663	+35.300%
2026-01-26	20.5100	20.5100	20.5100	20.5100	+9.387%	1	1,667	+42.028%
2026-01-22	19.4900	19.4900	18.7500	18.7500	+19.275%	4	1,668	+55.360%
2026-01-20	17.2800	17.5200	15.7200	15.7200	-23.017%	40	1,668	+85.305%
2026-01-16	21.0000	21.0000	20.4200	20.4200	-0.487%	2	1,643	+42.654%
2026-01-15	21.3800	21.6800	20.5200	20.5200	+5.231%	27	1,643	+41.959%
2026-01-14	20.1400	20.1400	18.9200	19.5000	-7.010%	33	1,656	+49.385%
2026-01-13	21.9700	21.9700	20.9700	20.9700	-3.051%	2	1,649	+38.913%
2026-01-12	20.4100	21.6700	20.4100	21.6300	+0.792%	6	1,647	+34.674%
2026-01-09	20.5200	21.9200	20.1000	21.4600	+6.979%	41	1,641	+35.741%
2026-01-08	19.9500	20.0600	19.9500	20.0600	-6.393%	12	1,608	+45.214%
2026-01-07	21.4300	21.4300	21.4300	21.4300	+1.757%	1	1,606	+35.931%
2026-01-06	19.5500	21.0600	19.5500	21.0600	+8.111%	18	1,607	+38.319%
2026-01-05	18.8500	20.0800	18.8500	19.4800	+13.256%	11	1,613	+49.538%
2026-01-02	18.0500	18.0500	16.7000	17.2000	-1.546%	817	1,613	+69.360%
2025-12-31	19.1900	19.1900	17.4700	17.4700	-9.341%	774	1,661	+66.743%
2025-12-30	19.3200	19.5600	19.0200	19.2700	-0.772%	106	1,661	+51.168%
2025-12-29	19.5000	19.5300	19.1300	19.4200	-4.711%	44	1,565	+50.000%
2025-12-26	20.4800	20.4800	20.3800	20.3800	-0.049%	19	1,529	+42.934%
2025-12-24	20.0400	20.4700	20.0400	20.3900	+4.084%	10	1,523	+42.864%
2025-12-23	18.3000	19.6600	18.3000	19.5900	+5.493%	1,368	1,523	+48.698%
2025-12-22	18.6100	18.6100	18.4300	18.5700	+4.856%	175	1,080	+56.866%
2025-12-19	17.7100	17.7100	17.7100	17.7100	+7.529%	200	925	+64.483%
2025-12-18	16.6700	16.6900	16.4700	16.4700	+6.879%	196	736	+76.867%
2025-12-17	16.2600	16.2600	15.4100	15.4100	-15.003%	152	613	+89.033%
2025-12-16	18.1200	18.1300	18.1200	18.1300	-18.038%	32	464	+60.673%
2025-12-11	21.6100	22.1200	21.2300	22.1200	+1.143%	403	452	+31.691%
2025-12-03	21.8700	21.8700	21.8700	21.8700	+13.257%	4	91	+33.196%
2025-11-25	19.2800	19.3100	19.2500	19.3100	+4.548%	18	87	+50.854%
2025-11-24	18.4700	18.4700	18.4700	18.4700	+10.269%	1	72	+57.715%
2025-11-21	16.8700	16.8700	16.7500	16.7500	-2.332%	24	71	+73.910%
2025-11-18	17.1500	17.1500	17.1500	17.1500	-31.124%	1	52	+69.854%
2025-11-12	24.9000	24.9000	24.9000	24.9000	+1.633%	37	51	+16.988%
2025-11-11	24.4900	24.5000	24.4900	24.5000	+25.835%	2	14	+18.898%
2025-11-07	19.4700	19.4700	19.4700	19.4700	-20.821%	6	13	+49.615%
2025-10-28	24.5800	24.5900	24.5800	24.5900	+9.484%	11	7	+18.463%
2025-10-27	22.4400	22.4600	22.4400	22.4600	0.000%	2	1	+29.697%

.dark-mode .Msn5r9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Msn5r9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C780SPY Mar 19 2027 780.00 Call (SPY270319C00780000)option OPRA

SPY20270319C780
SPY Mar 19 2027 780.00 Call (SPY270319C00780000)
option OPRA