Dark

SPY20270331C775
SPY Mar 31 2027 775.00 Call (SPY270331C00775000)
option OPRA

EOD

Sep 10, 2026

33.58-4.276%(-1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.7000	33.7400	33.5600	33.5800	-4.276%	5	413	0.000%
2026-09-09	35.0700	35.0800	35.0700	35.0800	-7.611%	5	412	-4.276%
2026-09-08	37.9700	37.9700	37.9700	37.9700	-3.507%	1	411	-11.562%
2026-09-04	40.7800	40.7800	39.3500	39.3500	-6.776%	7	407	-14.663%
2026-09-03	39.8900	42.5000	39.7100	42.2100	+13.133%	10	407	-20.445%
2026-09-02	37.7800	37.7800	37.3100	37.3100	-11.167%	11	403	-9.997%
2026-08-28	45.0000	45.3600	42.0000	42.0000	-1.107%	49	393	-20.048%
2026-08-27	41.0000	43.7000	41.0000	42.4700	+4.503%	20	394	-20.932%
2026-08-26	40.3600	40.6400	40.3600	40.6400	+2.034%	2	389	-17.372%
2026-08-25	40.8700	40.8700	39.8300	39.8300	+2.814%	5	391	-15.692%
2026-08-24	39.1400	39.1400	38.7400	38.7400	-4.393%	75	387	-13.320%
2026-08-21	40.5400	40.6300	40.5200	40.5200	+1.300%	74	387	-17.127%
2026-08-20	40.0000	40.0000	40.0000	40.0000	-8.046%	1	378	-16.050%
2026-08-19	45.1100	45.6000	43.5000	43.5000	-11.657%	32	379	-22.805%
2026-08-17	49.2400	49.2400	49.2400	49.2400	-0.686%	5	358	-31.803%
2026-08-14	50.4400	50.5600	49.5800	49.5800	-1.176%	14	363	-32.271%
2026-08-13	48.9000	52.2000	48.9000	50.1700	+4.827%	24	364	-33.068%
2026-08-12	47.4700	47.8600	47.0000	47.8600	+2.814%	4	375	-29.837%
2026-08-11	48.8700	48.8700	46.0000	46.5500	-4.080%	9	373	-27.863%
2026-08-10	48.1400	49.5000	48.1400	48.5300	+0.062%	7	370	-30.806%
2026-08-07	48.5000	48.5000	48.5000	48.5000	+6.127%	5	369	-30.763%
2026-08-06	46.1000	46.1300	45.1300	45.7000	-4.970%	5	370	-26.521%
2026-08-05	51.3000	52.5600	47.5000	48.0900	+2.734%	19	370	-30.173%
2026-08-04	41.6500	49.3000	41.6000	46.8100	+19.413%	42	354	-28.263%
2026-08-03	39.2000	39.2000	39.2000	39.2000	+31.676%	26	321	-14.337%
2026-07-31	29.7700	29.7700	29.7700	29.7700	+0.067%	2	321	+12.798%
2026-07-30	29.1400	29.7500	29.1400	29.7500	+0.813%	3	324	+12.874%
2026-07-29	29.4300	29.5100	29.4300	29.5100	-4.344%	4	321	+13.792%
2026-07-28	30.8500	30.8500	30.8500	30.8500	+1.148%	1	321	+8.849%
2026-07-23	30.5000	30.5000	30.5000	30.5000	-15.955%	2	321	+10.098%
2026-07-21	36.2900	36.2900	36.2900	36.2900	-0.220%	2	321	-7.468%
2026-07-17	36.3700	36.3700	36.3700	36.3700	-10.308%	1	321	-7.671%
2026-07-13	39.9700	40.5500	39.9700	40.5500	+13.713%	2	321	-17.189%
2026-07-08	35.5300	35.6600	35.5300	35.6600	-6.966%	83	322	-5.833%
2026-07-07	38.3300	38.3300	38.3300	38.3300	-3.766%	2	382	-12.392%
2026-07-06	39.8300	39.8300	39.8300	39.8300	+5.231%	1	380	-15.692%
2026-07-01	37.2500	37.8500	37.2500	37.8500	-2.749%	28	380	-11.281%
2026-06-30	37.1100	38.9200	37.1100	38.9200	+13.436%	16	373	-13.720%
2026-06-29	34.2900	34.3100	34.2900	34.3100	+7.286%	4	373	-2.128%
2026-06-26	32.3000	32.3000	31.9800	31.9800	-3.296%	2	373	+5.003%
2026-06-24	33.0700	33.0700	33.0700	33.0700	-4.532%	1	371	+1.542%
2026-06-23	34.2500	34.6400	34.2500	34.6400	-16.610%	2	370	-3.060%
2026-06-18	41.5400	41.5400	41.5400	41.5400	-2.259%	1	367	-19.162%
2026-06-17	42.5000	42.5000	42.5000	42.5000	-7.609%	1	367	-20.988%
2026-06-15	46.0000	46.0000	46.0000	46.0000	+44.065%	1	367	-27.000%
2026-06-10	31.9300	31.9300	31.9300	31.9300	-19.062%	1	367	+5.168%
2026-06-08	39.4500	39.4500	39.4500	39.4500	+10.504%	2	367	-14.880%
2026-06-05	40.8500	41.2300	35.7000	35.7000	-24.795%	100	367	-5.938%
2026-06-03	48.0300	48.0300	47.4700	47.4700	-4.506%	2	429	-29.261%
2026-06-02	48.3500	49.7100	48.3500	49.7100	+0.404%	2	431	-32.448%
2026-06-01	48.4200	49.6200	48.4200	49.5100	+3.664%	22	431	-32.175%
2026-05-29	48.2900	48.2900	47.7600	47.7600	+1.747%	4	413	-29.690%
2026-05-28	46.9400	46.9400	46.9400	46.9400	+4.288%	2	412	-28.462%
2026-05-27	45.0200	45.0200	45.0100	45.0100	+0.223%	46	418	-25.394%
2026-05-26	44.3900	44.9100	44.0100	44.9100	+6.878%	3	374	-25.228%
2026-05-22	42.0200	42.0200	42.0200	42.0200	+9.313%	1	374	-20.086%
2026-05-21	38.4400	38.4400	38.4400	38.4400	-3.076%	2	374	-12.643%
2026-05-20	38.8200	39.6600	38.8200	39.6600	-3.878%	252	374	-15.330%
2026-05-15	41.1200	41.2600	41.1200	41.2600	-4.491%	3	197	-18.614%
2026-05-13	43.2000	43.2000	43.2000	43.2000	+13.954%	1	195	-22.269%
2026-05-12	37.9100	37.9100	37.9100	37.9100	-8.386%	1	195	-11.422%
2026-05-11	40.7500	41.3800	40.7500	41.3800	+11.838%	2	195	-18.850%
2026-05-06	34.1200	37.2100	34.1200	37.0000	+39.675%	107	193	-9.243%
2026-04-30	26.4900	26.4900	26.4900	26.4900	-4.126%	20	242	+26.765%
2026-04-27	26.8400	27.6400	26.8200	27.6300	+3.328%	12	247	+21.535%
2026-04-24	25.0700	26.7400	25.0700	26.7400	+5.027%	2	242	+25.580%
2026-04-22	25.4600	25.4600	25.4600	25.4600	+2.044%	100	242	+31.893%
2026-04-20	24.9500	24.9500	24.9500	24.9500	-2.577%	1	142	+34.589%
2026-04-17	24.0000	26.1200	23.6800	25.6100	+13.822%	9	143	+31.121%
2026-04-16	21.5000	22.5500	21.5000	22.5000	+7.296%	3	140	+49.244%
2026-04-15	20.9700	20.9700	20.9700	20.9700	+51.299%	1	140	+60.134%
2026-04-10	13.8600	13.8600	13.8600	13.8600	-0.716%	1	139	+142.280%
2026-04-09	13.9800	13.9800	13.9600	13.9600	+8.638%	20	139	+140.544%
2026-04-08	12.9400	12.9400	12.8100	12.8500	+28.500%	115	119	+161.323%
2026-04-06	10.0000	10.0000	10.0000	10.0000	+2.669%	6	6	+235.800%
2026-04-02	9.7400	9.7400	9.7400	9.7400	-3.660%	2	4	+244.764%
2026-04-01	10.1300	10.1300	10.0900	10.1100	0.000%	4	0	+232.146%

.dark-mode .Dk0gPb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dk0gPb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C775SPY Mar 31 2027 775.00 Call (SPY270331C00775000)option OPRA

SPY20270331C775
SPY Mar 31 2027 775.00 Call (SPY270331C00775000)
option OPRA