Dark

SPY20270319C550
SPY Mar 19 2027 550.00 Call (SPY270319C00550000)
option OPRA

EOD

Jul 27, 2026

206.27-3.046%(-6.48)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	206.2700	206.2700	206.2700	206.2700	-3.046%	1	484	0.000%
2026-07-17	212.7500	212.7500	212.7500	212.7500	+1.334%	10	484	-3.046%
2026-07-08	215.1500	215.1500	209.9500	209.9500	-2.508%	95	484	-1.753%
2026-07-07	218.3800	218.3800	215.3500	215.3500	+2.188%	61	502	-4.216%
2026-07-02	216.5500	216.7400	210.7400	210.7400	-2.091%	46	504	-2.121%
2026-07-01	214.9600	218.5400	213.1500	215.2400	-1.066%	35	504	-4.167%
2026-06-30	217.6200	217.7200	217.5600	217.5600	+6.517%	10	522	-5.189%
2026-06-29	210.2500	210.2500	204.2500	204.2500	+0.675%	35	522	+0.989%
2026-06-26	204.8800	204.8800	202.8800	202.8800	-1.102%	5	539	+1.671%
2026-06-25	205.1400	205.1400	205.1400	205.1400	-6.996%	5	544	+0.551%
2026-06-22	221.2800	221.2800	220.5700	220.5700	+1.105%	6	544	-6.483%
2026-06-18	218.9800	218.9800	217.3600	218.1600	-2.915%	6	544	-5.450%
2026-06-15	224.7100	224.7100	224.7100	224.7100	+14.031%	1	544	-8.206%
2026-06-10	197.0600	197.0600	197.0600	197.0600	+0.041%	1	544	+4.674%
2026-06-09	207.7900	207.7900	196.4500	196.9800	-6.182%	45	544	+4.716%
2026-06-08	215.0700	215.0700	209.9600	209.9600	+1.685%	17	568	-1.757%
2026-06-05	222.7300	222.9100	206.4800	206.4800	-9.343%	40	584	-0.102%
2026-06-04	225.0500	227.7600	225.0500	227.7600	-0.105%	19	619	-9.435%
2026-05-29	228.0000	228.0000	228.0000	228.0000	+2.472%	5	638	-9.531%
2026-05-27	222.5000	222.5000	222.5000	222.5000	-0.117%	2	638	-7.294%
2026-05-26	222.8000	222.8000	222.7600	222.7600	+1.601%	3	640	-7.403%
2026-05-22	219.2500	219.2500	219.2500	219.2500	+2.434%	5	642	-5.920%
2026-05-21	214.0400	214.0400	214.0400	214.0400	+4.323%	3	637	-3.630%
2026-05-19	206.5000	206.5000	205.1700	205.1700	-1.361%	6	637	+0.536%
2026-05-18	212.3600	212.3600	208.0000	208.0000	-1.347%	9	637	-0.832%
2026-05-15	214.0000	214.0000	210.8400	210.8400	-4.658%	2	637	-2.168%
2026-05-14	218.6000	221.1400	217.0000	221.1400	+4.806%	3	642	-6.724%
2026-05-12	211.0000	211.0000	211.0000	211.0000	+0.066%	2	643	-2.242%
2026-05-08	209.0000	210.8600	209.0000	210.8600	+2.186%	2	643	-2.177%
2026-05-07	207.8000	207.8000	206.3500	206.3500	+4.534%	2	644	-0.039%
2026-05-05	197.4000	197.4000	197.4000	197.4000	+2.280%	1	644	+4.493%
2026-05-04	193.0000	193.0000	193.0000	193.0000	-1.786%	1	643	+6.876%
2026-05-01	194.5300	196.5100	194.5300	196.5100	+1.174%	6	648	+4.967%
2026-04-30	189.0000	194.2300	189.0000	194.2300	+1.851%	41	648	+6.199%
2026-04-27	189.5000	190.7000	189.0000	190.7000	+0.585%	99	606	+8.165%
2026-04-24	186.7500	189.5900	186.7500	189.5900	+0.926%	14	515	+8.798%
2026-04-23	187.0000	188.0400	187.0000	187.8500	+0.262%	12	503	+9.806%
2026-04-22	185.2500	187.3600	185.2500	187.3600	+0.731%	3	494	+10.093%
2026-04-21	187.1800	187.1800	186.0000	186.0000	+1.362%	4	493	+10.898%
2026-04-20	186.0000	186.0000	183.5000	183.5000	-1.587%	4	493	+12.409%
2026-04-17	186.2500	188.0900	186.1400	186.4600	+3.820%	7	493	+10.624%
2026-04-16	179.4000	179.6000	179.4000	179.6000	+12.984%	2	490	+14.850%
2026-04-13	158.9600	158.9600	158.9600	158.9600	0.000%	2	488	+29.762%
2026-04-10	159.0000	159.0000	158.9600	158.9600	+0.290%	6	494	+29.762%
2026-04-09	155.0500	158.5000	155.0500	158.5000	+2.080%	3	499	+30.139%
2026-04-08	155.5700	155.5800	155.2700	155.2700	+8.459%	4	497	+32.846%
2026-04-07	138.6700	143.1600	138.6700	143.1600	+0.817%	81	497	+44.084%
2026-04-06	141.0700	142.0000	140.8900	142.0000	+1.712%	58	421	+45.261%
2026-04-02	136.6800	140.8800	136.6800	139.6100	-1.904%	136	250	+47.747%
2026-04-01	141.7200	142.3200	141.7200	142.3200	+18.108%	2	250	+44.934%
2026-03-30	120.5000	120.5000	120.5000	120.5000	-2.104%	1	248	+71.178%
2026-03-27	130.8700	130.8700	122.7900	123.0900	-8.142%	41	248	+67.577%
2026-03-26	136.1000	136.1000	133.6400	134.0000	-7.343%	45	219	+53.933%
2026-03-25	143.0400	145.8000	143.0400	144.6200	+3.270%	40	218	+42.629%
2026-03-24	137.9800	142.8100	137.9800	140.0400	-2.757%	33	211	+47.294%
2026-03-23	143.1000	144.9500	143.1000	144.0100	+5.502%	31	211	+43.233%
2026-03-20	140.8000	140.8000	136.5000	136.5000	-4.599%	27	207	+51.114%
2026-03-19	141.7200	143.0800	141.7200	143.0800	-2.314%	2	184	+44.164%
2026-03-18	151.5000	151.5000	146.4700	146.4700	-4.268%	5	183	+40.827%
2026-03-17	153.3200	153.3200	153.0000	153.0000	+2.000%	6	182	+34.817%
2026-03-16	150.0000	150.0000	150.0000	150.0000	+2.159%	1	176	+37.513%
2026-03-13	152.0000	152.7400	146.8300	146.8300	-2.113%	3	176	+40.482%
2026-03-12	150.3600	150.3600	150.0000	150.0000	-4.519%	4	175	+37.513%
2026-03-11	158.5600	158.6300	157.1000	157.1000	-2.640%	3	174	+31.299%
2026-03-10	161.3600	161.3600	161.3600	161.3600	+1.166%	2	172	+27.832%
2026-03-09	151.6300	159.5000	151.6300	159.5000	+2.704%	31	170	+29.323%
2026-03-06	154.0000	156.4900	152.9700	155.3000	-3.498%	6	156	+32.820%
2026-03-02	160.9300	160.9300	160.9300	160.9300	-5.613%	10	152	+28.174%
2026-02-25	170.5000	170.5000	170.5000	170.5000	+5.020%	1	141	+20.979%
2026-02-23	162.3500	162.3500	162.3500	162.3500	-4.230%	5	141	+27.053%
2026-02-20	169.5200	169.5200	169.5200	169.5200	+3.246%	1	136	+21.679%
2026-02-19	164.1900	164.1900	164.1900	164.1900	-2.616%	20	135	+25.629%
2026-02-18	168.6000	168.6000	168.6000	168.6000	+3.436%	1	135	+22.343%
2026-02-17	158.2500	163.0000	158.2500	163.0000	+1.311%	11	135	+26.546%
2026-02-13	162.8900	162.8900	160.8900	160.8900	-3.282%	3	128	+28.206%
2026-02-12	166.3500	166.3500	166.3500	166.3500	-3.481%	2	128	+23.998%
2026-02-11	172.3500	172.3500	172.3500	172.3500	-1.823%	1	126	+19.681%
2026-02-10	175.5500	175.5500	175.5500	175.5500	+8.344%	2	125	+17.499%
2026-02-05	160.1000	162.0300	160.1000	162.0300	-5.051%	13	127	+27.304%
2026-02-03	170.6500	170.6500	170.6500	170.6500	-1.982%	2	115	+20.873%
2026-01-29	170.8900	174.1000	170.8900	174.1000	-1.416%	11	113	+18.478%
2026-01-27	176.6000	176.6000	176.6000	176.6000	+2.848%	2	106	+16.801%
2026-01-23	171.7100	171.7100	171.7100	171.7100	-0.481%	2	108	+20.127%
2026-01-22	172.5400	172.5400	172.5400	172.5400	+6.836%	1	106	+19.549%
2026-01-20	165.7600	166.1900	161.5000	161.5000	-7.306%	50	107	+27.721%
2026-01-13	174.2300	174.2300	174.2300	174.2300	+1.782%	2	57	+18.389%
2026-01-06	171.1800	171.1800	171.1800	171.1800	+2.503%	1	56	+20.499%
2025-12-31	167.0000	167.0000	167.0000	167.0000	-2.047%	1	54	+23.515%
2025-12-30	170.4900	170.4900	170.4900	170.4900	-1.417%	1	54	+20.987%
2025-12-26	172.9400	172.9400	172.9400	172.9400	+0.675%	10	53	+19.273%
2025-12-24	171.7800	171.7800	171.7800	171.7800	+2.153%	1	53	+20.078%
2025-12-22	168.1600	168.1600	168.1600	168.1600	+2.206%	15	38	+22.663%
2025-12-19	164.5300	164.5300	164.5300	164.5300	+4.133%	1	38	+25.369%
2025-12-17	158.0000	158.0000	158.0000	158.0000	-2.167%	1	37	+30.551%
2025-12-16	161.5000	161.5000	161.5000	161.5000	-3.293%	1	36	+27.721%
2025-12-12	172.0500	172.0500	167.0000	167.0000	-3.396%	7	35	+23.515%
2025-12-10	172.8700	172.8700	172.8700	172.8700	+1.988%	30	39	+19.321%
2025-12-08	169.9000	169.9000	169.5000	169.5000	-0.235%	7	9	+21.693%
2025-12-04	169.9000	169.9000	169.9000	169.9000	+1.227%	1	2	+21.407%
2025-12-02	167.8400	167.8400	167.8400	167.8400	+9.164%	1	2	+22.897%
2025-11-18	153.7500	153.7500	153.7500	153.7500	-7.139%	2	2	+34.159%
2025-11-13	165.5700	165.5700	165.5700	165.5700	0.000%	1	1	+24.582%

.dark-mode .BJBb9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BJBb9H{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C550SPY Mar 19 2027 550.00 Call (SPY270319C00550000)option OPRA

SPY20270319C550
SPY Mar 19 2027 550.00 Call (SPY270319C00550000)
option OPRA