Dark

SPY20270331C700
SPY Mar 31 2027 700.00 Call (SPY270331C00700000)
option OPRA

EOD

Sep 10, 2026

86.26-9.656%(-9.22)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	86.2600	86.2600	86.2600	86.2600	-9.656%	6	291	0.000%
2026-09-04	95.4800	95.4800	95.4800	95.4800	-3.575%	2	299	-9.656%
2026-09-03	99.0200	99.0200	99.0200	99.0200	+5.655%	2	299	-12.886%
2026-08-31	94.2400	94.2400	93.2500	93.7200	-4.338%	22	299	-7.960%
2026-08-27	97.9700	97.9700	97.9700	97.9700	+3.246%	10	284	-11.953%
2026-08-25	96.6200	96.6200	93.6300	94.8900	-1.413%	3	274	-9.095%
2026-08-21	96.0400	96.2500	96.0400	96.2500	+2.394%	2	274	-10.379%
2026-08-20	97.3500	97.3500	94.0000	94.0000	-5.981%	85	273	-8.234%
2026-08-19	99.9800	99.9800	99.9800	99.9800	+1.000%	1	201	-13.723%
2026-08-18	98.9900	98.9900	98.9900	98.9900	-5.127%	1	201	-12.860%
2026-08-17	105.9100	105.9100	104.3400	104.3400	-4.302%	3	201	-17.328%
2026-08-13	109.0300	109.0300	109.0300	109.0300	+5.109%	1	201	-20.884%
2026-08-12	103.7900	103.8500	103.7000	103.7300	+2.389%	6	201	-16.842%
2026-08-11	104.2900	104.2900	101.3000	101.3100	-2.106%	13	202	-14.855%
2026-08-10	103.4900	103.4900	103.4900	103.4900	+2.506%	1	194	-16.649%
2026-08-06	100.4500	100.9700	100.4500	100.9600	-6.249%	8	194	-14.560%
2026-08-05	107.6900	107.6900	107.6900	107.6900	+3.260%	2	189	-19.900%
2026-08-04	94.0000	104.5200	94.0000	104.2900	+15.621%	24	188	-17.288%
2026-08-03	90.0200	90.2000	90.0200	90.2000	+15.286%	2	188	-4.368%
2026-07-31	78.2400	78.2400	78.2400	78.2400	+4.043%	1	188	+10.251%
2026-07-29	77.5000	78.5000	75.2000	75.2000	-6.931%	16	189	+14.707%
2026-07-28	80.5000	80.8000	80.5000	80.8000	+1.635%	2	190	+6.757%
2026-07-27	83.8700	83.8700	79.5000	79.5000	0.000%	11	190	+8.503%
2026-07-24	82.5000	82.5000	79.5000	79.5000	-0.625%	2	197	+8.503%
2026-07-23	81.5000	81.5000	80.0000	80.0000	-7.128%	4	197	+7.825%
2026-07-21	86.1400	86.1400	86.1400	86.1400	+3.608%	1	196	+0.139%
2026-07-20	86.7000	86.7000	83.1400	83.1400	-1.842%	110	196	+3.753%
2026-07-17	84.7000	84.7000	84.7000	84.7000	-7.209%	1	161	+1.842%
2026-07-16	91.1000	91.2800	91.1000	91.2800	-1.944%	14	163	-5.500%
2026-07-15	91.5900	93.0900	91.5900	93.0900	+1.416%	2	155	-7.337%
2026-07-13	91.7900	91.7900	91.7900	91.7900	-2.620%	1	155	-6.025%
2026-07-10	94.1800	94.2600	94.1800	94.2600	+7.150%	2	155	-8.487%
2026-07-09	87.9700	87.9700	87.9700	87.9700	+2.422%	4	155	-1.944%
2026-07-08	85.8900	85.8900	85.8900	85.8900	-3.375%	5	155	+0.431%
2026-07-07	88.8900	88.8900	88.8900	88.8900	+0.441%	1	155	-2.959%
2026-07-01	88.5000	88.5000	88.5000	88.5000	+6.153%	1	155	-2.531%
2026-06-29	83.3700	83.3700	83.3700	83.3700	+4.802%	1	156	+3.466%
2026-06-25	79.5500	79.5500	79.5500	79.5500	-6.796%	1	155	+8.435%
2026-06-24	85.3500	85.3500	85.3500	85.3500	-5.167%	1	155	+1.066%
2026-06-22	89.7700	90.0000	89.7700	90.0000	-1.088%	6	155	-4.156%
2026-06-18	91.0000	92.0600	90.9300	90.9900	+4.948%	8	142	-5.198%
2026-06-17	86.7000	86.7000	86.7000	86.7000	-7.609%	1	142	-0.507%
2026-06-16	96.4000	96.4000	93.8400	93.8400	-1.676%	11	142	-8.078%
2026-06-15	96.6000	97.9700	95.4400	95.4400	+13.538%	5	133	-9.619%
2026-06-11	76.0000	84.0600	76.0000	84.0600	+8.957%	2	133	+2.617%
2026-06-10	77.1500	77.1500	77.1500	77.1500	+1.420%	1	133	+11.808%
2026-06-09	75.2400	76.0700	75.2400	76.0700	-11.711%	3	132	+13.396%
2026-06-08	86.1600	86.1600	86.1600	86.1600	+3.297%	7	131	+0.116%
2026-06-05	93.9700	93.9700	83.4100	83.4100	-16.373%	16	131	+3.417%
2026-06-04	99.7500	99.7800	99.4600	99.7400	-2.043%	75	133	-13.515%
2026-06-02	102.6000	102.6000	101.8200	101.8200	+1.515%	5	96	-15.282%
2026-06-01	98.9000	100.3000	98.6700	100.3000	+0.501%	9	95	-13.998%
2026-05-29	99.7100	99.8000	99.7100	99.8000	+5.497%	4	94	-13.567%
2026-05-27	94.6000	94.6000	94.6000	94.6000	+3.956%	1	91	-8.816%
2026-05-22	91.0000	91.0000	91.0000	91.0000	+3.245%	1	92	-5.209%
2026-05-21	88.1400	88.1400	88.1400	88.1400	-0.125%	1	92	-2.133%
2026-05-20	88.2100	88.2500	88.2100	88.2500	+3.216%	4	92	-2.255%
2026-05-19	81.7000	85.5000	81.7000	85.5000	-0.350%	9	93	+0.889%
2026-05-18	87.9800	88.4200	85.8000	85.8000	-1.526%	4	93	+0.536%
2026-05-15	90.8900	90.8900	87.1300	87.1300	-8.764%	2	93	-0.999%
2026-05-14	96.9200	96.9200	95.5000	95.5000	+4.087%	2	92	-9.675%
2026-05-13	86.3000	91.7500	86.3000	91.7500	+3.544%	10	94	-5.984%
2026-05-11	89.0000	89.6600	88.6100	88.6100	-0.281%	10	94	-2.652%
2026-05-08	88.8600	88.8600	88.8600	88.8600	+7.631%	4	80	-2.926%
2026-05-07	82.5600	82.5600	82.5600	82.5600	+2.241%	5	76	+4.482%
2026-05-06	80.7500	80.7500	80.7500	80.7500	+4.966%	3	71	+6.824%
2026-05-05	76.1400	76.9300	76.1400	76.9300	+3.959%	9	74	+12.128%
2026-05-04	74.0000	74.0000	74.0000	74.0000	-1.465%	1	68	+16.568%
2026-05-01	75.1000	75.1000	75.1000	75.1000	+3.873%	2	69	+14.860%
2026-04-30	70.4500	72.4900	70.4000	72.3000	+6.889%	5	69	+19.308%
2026-04-28	68.9400	68.9400	67.5300	67.6400	-5.186%	12	66	+27.528%
2026-04-27	71.3400	71.3400	71.3400	71.3400	+1.191%	10	66	+20.914%
2026-04-24	70.3800	70.5000	69.9300	70.5000	+5.935%	5	66	+22.355%
2026-04-23	68.1800	68.1800	64.2800	66.5500	-1.524%	5	66	+29.617%
2026-04-22	67.1500	67.8500	66.5000	67.5800	+5.643%	5	64	+27.641%
2026-04-21	66.8300	68.5500	63.1300	63.9700	-5.468%	13	63	+34.844%
2026-04-20	67.2800	67.6700	67.2800	67.6700	+0.104%	4	63	+27.472%
2026-04-17	65.5000	68.6400	65.5000	67.6000	+8.682%	9	62	+27.604%
2026-04-16	62.6100	62.8700	60.7600	62.2000	+1.817%	23	61	+38.682%
2026-04-15	56.9000	61.0900	56.9000	61.0900	+7.175%	31	58	+41.202%
2026-04-14	54.8600	57.0000	54.8600	57.0000	+17.356%	9	73	+51.333%
2026-04-13	48.5700	48.5700	48.5700	48.5700	-0.082%	2	72	+77.599%
2026-04-10	48.5300	48.6100	48.5300	48.6100	-0.082%	25	72	+77.453%
2026-04-09	46.2000	48.7300	45.8300	48.6500	+4.086%	34	47	+77.307%
2026-04-08	46.2100	46.7400	46.2100	46.7400	+19.846%	22	41	+84.553%
2026-04-07	37.9000	39.0000	36.8200	39.0000	+0.334%	5	21	+121.179%
2026-04-06	38.8200	39.0000	38.8200	38.8700	+3.323%	5	20	+121.919%
2026-04-02	37.6200	37.6200	37.6200	37.6200	-4.639%	4	16	+129.293%
2026-04-01	39.5800	39.6300	39.4500	39.4500	+7.757%	14	0	+118.657%
2026-03-31	36.6100	36.6100	36.6100	36.6100	+43.738%	1	0	+135.619%
2026-03-30	25.4700	25.4700	25.4700	25.4700	0.000%	1	0	+238.673%

.dark-mode .j3f8dl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j3f8dl{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C700SPY Mar 31 2027 700.00 Call (SPY270331C00700000)option OPRA

SPY20270331C700
SPY Mar 31 2027 700.00 Call (SPY270331C00700000)
option OPRA