Dark

SPY20270331C760
SPY Mar 31 2027 760.00 Call (SPY270331C00760000)
option OPRA

EOD

Sep 10, 2026

41.85-6.334%(-2.83)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.4800	43.2400	41.8500	41.8500	-6.334%	10	345	0.000%
2026-09-09	44.9700	44.9700	44.0000	44.6800	-3.914%	3	343	-6.334%
2026-09-08	48.6800	48.6800	46.5000	46.5000	-5.851%	4	341	-10.000%
2026-09-04	49.5000	49.5000	49.3900	49.3900	-4.744%	2	342	-15.266%
2026-09-03	49.0200	52.2500	49.0200	51.8500	+8.746%	6	342	-19.286%
2026-09-02	46.5500	47.8600	46.5500	47.6800	+5.956%	7	343	-12.227%
2026-09-01	45.0000	46.7000	43.8500	45.0000	-10.000%	11	348	-7.000%
2026-08-25	50.0500	50.0500	50.0000	50.0000	+3.008%	3	345	-16.300%
2026-08-24	48.2000	48.5400	48.2000	48.5400	-5.177%	3	347	-13.782%
2026-08-21	50.0000	51.1900	50.0000	51.1900	+4.469%	3	345	-18.246%
2026-08-20	51.5300	51.6100	49.0000	49.0000	-10.306%	84	345	-14.592%
2026-08-19	54.7200	54.7200	54.6300	54.6300	+3.075%	17	265	-23.394%
2026-08-18	54.0000	54.0000	53.0000	53.0000	-7.986%	3	282	-21.038%
2026-08-17	60.7700	60.7700	57.6000	57.6000	-5.867%	5	284	-27.344%
2026-08-13	62.1900	62.1900	59.7300	61.1900	+6.845%	6	279	-31.606%
2026-08-12	57.0000	57.2700	57.0000	57.2700	+1.363%	2	280	-26.925%
2026-08-11	57.2500	57.2500	56.5000	56.5000	-1.396%	4	283	-25.929%
2026-08-07	57.3200	57.3200	57.3000	57.3000	+3.993%	3	285	-26.963%
2026-08-06	56.5000	56.5000	55.1000	55.1000	-4.589%	3	285	-24.047%
2026-08-05	61.9800	63.0400	57.7500	57.7500	-5.094%	9	285	-27.532%
2026-08-04	50.0500	60.8500	50.0500	60.8500	+25.051%	7	289	-31.224%
2026-08-03	47.2600	49.1200	47.2600	48.6600	+16.551%	9	290	-13.995%
2026-07-31	38.0200	41.7500	37.4400	41.7500	+7.024%	6	286	+0.240%
2026-07-30	38.9900	39.0100	38.9900	39.0100	+5.319%	2	286	+7.280%
2026-07-29	36.7300	37.1100	36.7300	37.0400	-1.777%	3	284	+12.986%
2026-07-28	37.7200	37.7200	37.7100	37.7100	-3.308%	2	281	+10.979%
2026-07-23	39.6800	39.6800	39.0000	39.0000	-11.182%	3	280	+7.308%
2026-07-20	43.9100	43.9100	43.9100	43.9100	-1.789%	2	280	-4.691%
2026-07-17	44.7100	44.7100	44.7100	44.7100	-4.872%	116	282	-6.397%
2026-07-16	47.0000	47.0000	47.0000	47.0000	-6.000%	1	166	-10.957%
2026-07-15	50.0000	50.0000	50.0000	50.0000	+3.713%	1	166	-16.300%
2026-07-14	48.2100	48.2100	48.2100	48.2100	+0.963%	1	166	-13.192%
2026-07-13	49.9900	49.9900	47.7500	47.7500	-3.535%	3	166	-12.356%
2026-07-10	49.3000	49.5000	49.3000	49.5000	+2.062%	6	164	-15.455%
2026-07-09	48.5000	48.5000	48.5000	48.5000	+0.832%	3	165	-13.711%
2026-07-06	48.1000	48.1000	48.1000	48.1000	+4.000%	3	168	-12.994%
2026-07-02	46.2500	46.2500	46.2500	46.2500	+13.219%	1	169	-9.514%
2026-06-25	40.7600	40.8500	40.6900	40.8500	-5.724%	4	170	+2.448%
2026-06-23	43.0000	44.1200	43.0000	43.3300	-12.747%	3	168	-3.416%
2026-06-18	49.4700	50.2200	49.4700	49.6600	-5.030%	3	168	-15.727%
2026-06-16	52.2900	52.2900	52.2900	52.2900	-4.055%	1	168	-19.966%
2026-06-15	54.5000	54.5000	54.5000	54.5000	+37.522%	1	167	-23.211%
2026-06-10	42.4400	42.4400	39.6300	39.6300	-3.459%	3	167	+5.602%
2026-06-09	47.8000	47.8000	41.0500	41.0500	-18.552%	2	168	+1.949%
2026-06-05	52.6500	52.6500	50.4000	50.4000	-11.455%	2	168	-16.964%
2026-06-04	56.9200	56.9200	56.9200	56.9200	+0.619%	2	169	-26.476%
2026-06-03	56.7600	57.1000	56.5700	56.5700	-3.923%	12	167	-26.021%
2026-06-02	58.9100	58.9100	58.8800	58.8800	+2.382%	2	157	-28.923%
2026-05-29	57.5000	57.9500	56.9400	57.5100	+1.788%	55	159	-27.230%
2026-05-28	55.6400	56.5000	55.6400	56.5000	+5.136%	2	202	-25.929%
2026-05-27	52.8900	53.8500	52.8900	53.7400	+0.056%	6	202	-22.125%
2026-05-26	53.7100	53.7300	52.7000	53.7100	+4.413%	24	207	-22.082%
2026-05-22	51.5000	51.5000	51.4400	51.4400	+5.583%	2	196	-18.643%
2026-05-21	46.7900	49.2100	46.4300	48.7200	+2.439%	59	196	-14.101%
2026-05-20	47.5600	47.5600	47.5600	47.5600	+6.924%	1	196	-12.006%
2026-05-18	47.8200	47.8200	44.4800	44.4800	-9.280%	3	144	-5.913%
2026-05-15	49.0300	49.0300	49.0300	49.0300	-9.120%	1	144	-14.644%
2026-05-14	55.0200	55.0200	53.9500	53.9500	+12.984%	4	144	-22.428%
2026-05-13	47.5000	47.7500	47.5000	47.7500	+6.442%	3	143	-12.356%
2026-05-12	44.8600	44.8600	44.8600	44.8600	-7.790%	1	143	-6.710%
2026-05-11	46.6000	49.4300	46.6000	48.6500	+7.017%	17	143	-13.977%
2026-05-08	45.4600	45.4600	45.4600	45.4600	+5.158%	1	129	-7.941%
2026-05-07	43.3200	43.3200	42.6500	43.2300	-4.675%	6	128	-3.192%
2026-05-06	41.7500	45.3500	41.7500	45.3500	+14.520%	10	126	-7.718%
2026-05-05	39.6000	39.6000	39.6000	39.6000	+6.452%	1	126	+5.682%
2026-05-04	37.1100	37.2000	37.1100	37.2000	+0.459%	25	125	+12.500%
2026-05-01	38.2500	38.2500	37.0300	37.0300	+9.298%	3	123	+13.016%
2026-04-27	33.7700	33.8800	33.7600	33.8800	+9.680%	6	123	+23.524%
2026-04-23	32.9800	32.9800	30.8900	30.8900	-1.152%	3	123	+35.481%
2026-04-20	31.2500	31.2500	31.2500	31.2500	-2.466%	1	120	+33.920%
2026-04-17	30.6800	32.0400	30.6800	32.0400	+15.252%	26	119	+30.618%
2026-04-16	27.8900	27.8900	27.8000	27.8000	+1.497%	2	94	+50.540%
2026-04-15	24.8600	27.3900	24.8600	27.3900	+25.355%	2	93	+52.793%
2026-04-14	21.8500	21.8500	21.8500	21.8500	+14.940%	1	93	+91.533%
2026-04-10	19.0100	19.0100	19.0100	19.0100	+7.705%	3	93	+120.147%
2026-04-08	18.0600	18.0600	17.6500	17.6500	+27.621%	3	90	+137.110%
2026-04-07	13.8300	13.8300	13.8300	13.8300	+0.072%	1	90	+202.603%
2026-04-06	13.9000	13.9000	13.8200	13.8200	+9.596%	3	89	+202.822%
2026-04-02	12.6100	12.6100	12.6100	12.6100	0.000%	87	0	+231.879%

.dark-mode .SCBhKd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SCBhKd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C760SPY Mar 31 2027 760.00 Call (SPY270331C00760000)option OPRA

SPY20270331C760
SPY Mar 31 2027 760.00 Call (SPY270331C00760000)
option OPRA