Dark

SPY20270331C770
SPY Mar 31 2027 770.00 Call (SPY270331C00770000)
option OPRA

EOD

Sep 10, 2026

36.05-6.193%(-2.38)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	36.6000	36.6700	36.0500	36.0500	-6.193%	10	278	0.000%
2026-09-09	37.9100	38.4300	37.9100	38.4300	-6.994%	10	273	-6.193%
2026-09-08	42.5500	42.5500	41.3200	41.3200	-3.209%	21	268	-12.754%
2026-09-04	44.5900	44.5900	42.3100	42.6900	-8.233%	5	251	-15.554%
2026-09-03	42.8200	46.5200	41.7500	46.5200	+16.039%	14	251	-22.506%
2026-09-02	41.3000	41.3000	40.0900	40.0900	-4.910%	6	251	-10.077%
2026-08-31	41.5000	42.1600	41.5000	42.1600	-4.507%	12	253	-14.492%
2026-08-28	48.2200	48.2200	44.1500	44.1500	-3.413%	4	255	-18.347%
2026-08-27	44.0400	46.9800	44.0400	45.7100	+4.099%	14	257	-21.133%
2026-08-26	43.4000	43.9100	43.0000	43.9100	-0.431%	14	259	-17.900%
2026-08-25	43.9100	44.1000	43.9100	44.1000	+3.376%	2	256	-18.254%
2026-08-24	42.6800	42.6800	42.6600	42.6600	-4.968%	8	257	-15.495%
2026-08-21	44.5000	44.8900	44.0700	44.8900	+5.301%	5	264	-19.693%
2026-08-20	45.8500	46.1500	42.3300	42.6300	-10.139%	16	269	-15.435%
2026-08-19	48.8500	48.8500	47.4400	47.4400	+0.530%	7	266	-24.009%
2026-08-18	47.6800	47.6800	47.0900	47.1900	-7.252%	5	262	-23.607%
2026-08-17	52.2200	52.2200	50.8000	50.8800	-4.950%	21	261	-29.147%
2026-08-14	54.0000	54.0000	53.5000	53.5300	-0.298%	4	263	-32.655%
2026-08-13	55.0000	55.2800	53.2000	53.6900	+5.461%	10	262	-32.855%
2026-08-12	51.2000	51.2000	50.8900	50.9100	+2.024%	7	272	-29.189%
2026-08-11	51.0000	51.0000	49.9000	49.9000	-2.310%	24	294	-27.756%
2026-08-10	51.6500	51.6500	51.0600	51.0800	-1.561%	4	292	-29.424%
2026-08-07	49.8800	51.8900	49.6100	51.8900	+5.790%	7	292	-30.526%
2026-08-06	50.1200	50.2200	48.6900	49.0500	-7.453%	72	296	-26.504%
2026-08-04	46.8000	53.0000	46.8000	53.0000	+24.326%	6	288	-31.981%
2026-08-03	41.1400	42.6300	41.1400	42.6300	+31.574%	7	285	-15.435%
2026-07-31	32.4500	32.4500	32.4000	32.4000	-2.439%	2	283	+11.265%
2026-07-30	33.1100	33.2100	33.1100	33.2100	+14.517%	3	283	+8.552%
2026-07-29	30.8500	30.8500	29.0000	29.0000	-15.403%	8	283	+24.310%
2026-07-27	34.2800	34.2800	34.2800	34.2800	+0.410%	24	284	+5.163%
2026-07-24	34.1400	34.1400	34.1400	34.1400	+3.142%	2	260	+5.595%
2026-07-23	33.1000	33.1000	33.1000	33.1000	-8.183%	2	258	+8.912%
2026-07-20	36.0000	36.0500	36.0000	36.0500	-6.727%	20	256	0.000%
2026-07-17	38.6500	38.6500	38.6500	38.6500	-11.190%	1	246	-6.727%
2026-07-16	43.5200	43.5200	43.5200	43.5200	+0.046%	1	245	-17.165%
2026-07-15	44.3800	44.5100	43.4000	43.5000	+11.538%	16	246	-17.126%
2026-07-08	39.0000	39.0000	39.0000	39.0000	-5.638%	1	246	-7.564%
2026-06-30	41.3700	41.3700	41.3300	41.3300	+15.673%	2	245	-12.775%
2026-06-24	35.7300	35.7300	35.7300	35.7300	-8.782%	1	245	+0.896%
2026-06-23	36.3700	39.2200	36.3700	39.1700	-8.245%	3	245	-7.965%
2026-06-22	42.6900	42.6900	42.6900	42.6900	-0.836%	1	246	-15.554%
2026-06-18	43.0500	43.0500	43.0500	43.0500	+7.976%	1	245	-16.260%
2026-06-17	39.8700	39.8700	39.8700	39.8700	-17.539%	5	245	-9.581%
2026-06-15	48.4100	48.4100	48.3500	48.3500	+18.360%	2	245	-25.440%
2026-06-12	40.6500	40.8500	40.6300	40.8500	+8.701%	4	245	-11.750%
2026-06-11	35.3400	37.5800	35.3400	37.5800	+0.481%	3	245	-4.071%
2026-06-10	37.4000	37.4000	37.4000	37.4000	+1.410%	1	246	-3.610%
2026-06-09	42.9600	42.9600	33.6500	36.8800	-11.960%	33	247	-2.251%
2026-06-08	42.4400	42.4400	41.5600	41.8900	+8.805%	132	227	-13.941%
2026-06-05	38.5000	38.5000	38.5000	38.5000	-24.048%	1	185	-6.364%
2026-06-04	50.6900	50.6900	50.6900	50.6900	+1.481%	1	185	-28.881%
2026-06-03	49.9500	49.9500	49.9500	49.9500	-6.109%	1	185	-27.828%
2026-06-02	51.4500	53.2000	51.4500	53.2000	+6.188%	18	184	-32.237%
2026-06-01	50.1000	50.1000	50.1000	50.1000	-1.957%	1	178	-28.044%
2026-05-29	50.7000	51.1000	50.7000	51.1000	+8.378%	7	177	-29.452%
2026-05-27	47.3200	47.3200	47.0200	47.1500	+0.426%	7	176	-23.542%
2026-05-26	46.9500	46.9500	46.9500	46.9500	+2.377%	2	178	-23.216%
2026-05-22	45.6900	45.8600	45.6900	45.8600	+7.074%	20	176	-21.391%
2026-05-21	41.3200	42.8300	40.6800	42.8300	+5.701%	28	161	-15.830%
2026-05-18	40.5200	40.5200	40.5200	40.5200	-7.489%	10	161	-11.032%
2026-05-15	43.8000	43.8000	43.8000	43.8000	-12.540%	10	133	-17.694%
2026-05-14	48.7200	50.0800	48.7200	50.0800	+9.107%	31	133	-28.015%
2026-05-13	41.7000	45.9000	41.7000	45.9000	+7.068%	37	105	-21.460%
2026-05-12	39.7500	42.8700	39.5700	42.8700	+0.587%	6	105	-15.909%
2026-05-11	42.6200	42.6200	42.6200	42.6200	+2.600%	3	105	-15.415%
2026-05-08	41.0800	41.5400	41.0800	41.5400	+9.029%	2	128	-13.216%
2026-05-07	39.6200	40.4000	38.0300	38.1000	+3.420%	12	129	-5.381%
2026-05-06	36.6400	36.9000	36.6400	36.8400	+10.964%	56	124	-2.144%
2026-05-05	33.2000	33.2000	33.2000	33.2000	+2.280%	10	73	+8.584%
2026-05-01	33.1400	33.1400	32.4600	32.4600	+12.747%	2	72	+11.060%
2026-04-24	27.9800	28.8500	27.9800	28.7900	+10.307%	24	72	+25.217%
2026-04-23	26.1000	26.1000	26.1000	26.1000	-0.382%	1	52	+38.123%
2026-04-21	26.2000	26.2000	26.2000	26.2000	-2.963%	5	46	+37.595%
2026-04-20	27.0000	27.0000	27.0000	27.0000	-2.280%	5	46	+33.519%
2026-04-17	25.4500	27.6300	25.4500	27.6300	+14.647%	7	42	+30.474%
2026-04-16	23.5300	24.1000	23.1000	24.1000	+3.924%	17	37	+49.585%
2026-04-15	20.5000	23.1900	20.5000	23.1900	+18.619%	7	21	+55.455%
2026-04-14	19.5500	19.5500	19.5500	19.5500	+20.978%	1	21	+84.399%
2026-04-13	16.1600	16.1600	16.1600	16.1600	+4.460%	1	21	+123.082%
2026-04-10	15.4700	15.4700	15.4700	15.4700	-0.386%	1	21	+133.032%
2026-04-09	15.5300	15.5300	15.5300	15.5300	+8.072%	1	21	+132.131%
2026-04-08	14.0700	14.3700	14.0700	14.3700	+32.442%	8	20	+150.870%
2026-04-02	9.6800	10.9000	9.6800	10.8500	+22.738%	19	1	+232.258%
2026-03-31	8.8400	8.8400	8.8400	8.8400	0.000%	1	0	+307.805%

.dark-mode .TMm7Bc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TMm7Bc{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C770SPY Mar 31 2027 770.00 Call (SPY270331C00770000)option OPRA

SPY20270331C770
SPY Mar 31 2027 770.00 Call (SPY270331C00770000)
option OPRA