Dark

SPY20270319C600
SPY Mar 19 2027 600.00 Call (SPY270319C00600000)
option OPRA

EOD

Jul 24, 2026

163.00-0.342%(-0.56)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	163.0000	163.0000	163.0000	163.0000	-0.342%	1	621	0.000%
2026-07-23	163.5600	163.5600	163.5600	163.5600	-5.023%	7	620	-0.342%
2026-07-22	172.2100	172.2100	172.2100	172.2100	+1.599%	2	627	-5.348%
2026-07-20	169.5000	169.5000	169.5000	169.5000	-4.345%	1	627	-3.835%
2026-07-16	177.2000	177.2000	177.2000	177.2000	+0.113%	1	627	-8.014%
2026-07-14	174.0500	177.0000	174.0500	177.0000	+1.022%	23	628	-7.910%
2026-07-09	175.5000	175.5000	175.2100	175.2100	-0.245%	4	625	-6.969%
2026-07-06	174.2100	175.6400	174.2100	175.6400	+2.504%	2	623	-7.197%
2026-07-02	175.0700	175.3400	171.2100	171.3500	-0.274%	7	623	-4.873%
2026-07-01	168.7900	171.8200	168.7900	171.8200	+1.071%	2	623	-5.133%
2026-06-30	170.0000	170.0000	170.0000	170.0000	+1.870%	2	623	-4.118%
2026-06-29	166.8800	166.8800	166.8800	166.8800	+1.762%	1	621	-2.325%
2026-06-25	163.9700	164.2400	163.8800	163.9900	-4.712%	196	621	-0.604%
2026-06-22	170.9000	172.1000	170.9000	172.1000	-1.685%	18	524	-5.288%
2026-06-16	175.4500	175.6200	175.0500	175.0500	-2.750%	25	508	-6.884%
2026-06-15	180.8000	180.8000	180.0000	180.0000	+7.239%	3	498	-9.444%
2026-06-12	167.8500	167.8500	167.8500	167.8500	+5.632%	2	498	-2.889%
2026-06-10	158.9000	158.9000	158.9000	158.9000	-0.954%	1	498	+2.580%
2026-06-09	163.0000	163.0000	156.2800	160.4300	-11.433%	8	497	+1.602%
2026-06-04	181.1400	181.1400	181.1400	181.1400	-1.699%	1	497	-10.014%
2026-06-02	184.5100	184.5200	184.2700	184.2700	+1.465%	18	497	-11.543%
2026-06-01	181.7700	181.9000	181.6100	181.6100	-1.192%	3	513	-10.247%
2026-05-29	183.2800	183.8000	181.4900	183.8000	+1.547%	4	510	-11.317%
2026-05-28	177.0200	181.0000	177.0200	181.0000	+2.468%	32	506	-9.945%
2026-05-27	176.6400	176.6400	176.6400	176.6400	+0.079%	1	492	-7.722%
2026-05-26	177.9900	177.9900	176.2700	176.5000	+1.309%	5	492	-7.649%
2026-05-22	174.2200	174.2200	174.2200	174.2200	+1.788%	1	490	-6.440%
2026-05-21	166.9600	171.1600	166.9600	171.1600	+4.794%	3	490	-4.767%
2026-05-19	165.7000	165.7000	163.3300	163.3300	-1.608%	3	490	-0.202%
2026-05-18	167.3800	167.3800	166.0000	166.0000	-2.065%	3	491	-1.807%
2026-05-15	171.0500	171.0500	169.1700	169.5000	-4.075%	37	491	-3.835%
2026-05-14	177.4300	177.4300	176.7000	176.7000	+8.598%	3	493	-7.753%
2026-05-12	162.7100	162.7100	162.7100	162.7100	-3.705%	6	493	+0.178%
2026-05-11	168.9700	168.9700	168.9700	168.9700	+1.368%	1	493	-3.533%
2026-05-08	166.3400	166.6900	165.6700	166.6900	+3.747%	4	493	-2.214%
2026-05-07	161.8000	161.8000	160.6700	160.6700	-1.791%	4	495	+1.450%
2026-05-06	159.9100	163.6000	159.9100	163.6000	+5.480%	5	493	-0.367%
2026-05-05	155.1000	155.1000	155.1000	155.1000	+3.242%	1	493	+5.093%
2026-05-04	150.2300	150.2300	150.2300	150.2300	-1.810%	3	494	+8.500%
2026-05-01	153.4700	153.4700	153.0000	153.0000	+1.722%	2	492	+6.536%
2026-04-30	144.9500	150.7500	144.9500	150.4100	+4.815%	5	492	+8.370%
2026-04-29	143.5000	143.5000	143.5000	143.5000	-0.236%	1	493	+13.589%
2026-04-28	144.4600	144.4600	142.7800	143.8400	-2.196%	4	493	+13.320%
2026-04-27	146.8800	147.0700	146.8800	147.0700	+1.477%	37	494	+10.832%
2026-04-23	144.9300	144.9300	144.9300	144.9300	+0.695%	1	458	+12.468%
2026-04-22	142.3900	143.9300	142.3900	143.9300	+2.580%	3	458	+13.249%
2026-04-21	143.5000	144.5000	140.3100	140.3100	-1.537%	3	458	+16.171%
2026-04-20	142.5200	142.5200	141.3500	142.5000	-0.662%	3	458	+14.386%
2026-04-17	140.4500	145.3200	140.4500	143.4500	+5.300%	4	459	+13.628%
2026-04-16	135.0000	137.7300	134.5000	136.2300	+0.911%	32	459	+19.651%
2026-04-15	130.9200	135.0000	130.9200	135.0000	+3.806%	3	456	+20.741%
2026-04-14	127.7200	130.0500	126.5000	130.0500	+7.479%	4	455	+25.336%
2026-04-13	118.7000	121.0000	118.7000	121.0000	+2.282%	6	456	+34.711%
2026-04-09	113.0000	118.3000	113.0000	118.3000	+3.346%	11	456	+37.785%
2026-04-08	115.6000	116.0000	113.0000	114.4700	+14.872%	62	457	+42.395%
2026-04-07	100.7400	100.7400	99.6300	99.6500	-1.337%	4	479	+63.573%
2026-04-06	101.0000	101.0000	101.0000	101.0000	-0.188%	20	479	+61.386%
2026-04-02	95.8200	101.1900	95.8200	101.1900	-2.156%	3	487	+61.083%
2026-04-01	101.1400	103.4200	100.9700	103.4200	+6.115%	10	487	+57.610%
2026-03-31	92.4600	97.7600	90.8500	97.4600	+11.040%	20	493	+67.248%
2026-03-30	90.4100	90.4100	87.6200	87.7700	-0.261%	10	497	+85.713%
2026-03-27	93.6000	94.0000	87.9500	88.0000	-8.808%	12	493	+85.227%
2026-03-26	101.0000	101.0000	96.5000	96.5000	-7.990%	34	488	+68.912%
2026-03-25	104.8800	104.8800	104.8800	104.8800	+2.652%	1	482	+55.416%
2026-03-24	102.8000	104.8900	102.0000	102.1700	-3.568%	10	481	+59.538%
2026-03-23	102.0100	107.3400	102.0100	105.9500	+6.482%	11	480	+53.846%
2026-03-20	104.4900	104.4900	97.1800	99.5000	-7.269%	263	476	+63.819%
2026-03-19	104.0100	107.3000	103.2500	107.3000	+0.998%	5	404	+51.911%
2026-03-18	110.0000	111.6100	106.2400	106.2400	-5.807%	11	400	+53.426%
2026-03-17	115.0000	115.0000	112.2800	112.7900	+0.714%	54	396	+44.516%
2026-03-16	111.8600	112.8000	111.8600	111.9900	+4.080%	14	350	+45.549%
2026-03-13	113.9000	114.2600	107.4000	107.6000	-3.903%	105	349	+51.487%
2026-03-12	113.3800	113.5500	111.9700	111.9700	-4.674%	9	269	+45.575%
2026-03-11	117.6600	117.6600	116.6200	117.4600	-3.721%	52	275	+38.771%
2026-03-10	117.0800	122.0000	117.0800	122.0000	+2.101%	3	235	+33.607%
2026-03-09	111.0300	119.4900	109.9200	119.4900	+3.455%	88	236	+36.413%
2026-03-06	115.5000	115.5000	115.5000	115.5000	-2.293%	1	232	+41.126%
2026-03-05	123.7100	123.7100	118.2000	118.2100	-5.628%	55	231	+37.890%
2026-03-04	124.2800	125.2600	124.2800	125.2600	+9.993%	9	228	+30.129%
2026-03-03	118.7800	118.7800	113.8800	113.8800	-8.932%	5	226	+43.133%
2026-03-02	120.0000	125.9900	120.0000	125.0500	+0.040%	13	222	+30.348%
2026-02-27	122.7500	125.1600	122.7500	125.0000	-1.225%	11	221	+30.400%
2026-02-26	130.1800	130.1800	124.4400	126.5500	-3.183%	28	212	+28.803%
2026-02-25	130.5500	130.7100	130.5500	130.7100	+4.276%	2	184	+24.704%
2026-02-24	123.1500	125.5000	123.1500	125.3500	+1.309%	9	184	+30.036%
2026-02-23	122.0600	123.7300	121.9700	123.7300	-4.085%	4	178	+31.738%
2026-02-20	125.6600	129.0000	125.6600	129.0000	+1.113%	12	178	+26.357%
2026-02-18	125.0000	127.5800	125.0000	127.5800	+3.589%	2	167	+27.763%
2026-02-17	123.5000	123.5000	123.1600	123.1600	+1.191%	4	167	+32.348%
2026-02-13	122.5000	122.5000	121.7100	121.7100	-0.783%	5	164	+33.925%
2026-02-12	126.1800	126.1800	122.6700	122.6700	-7.089%	20	164	+32.877%
2026-02-11	132.0300	132.0300	132.0300	132.0300	-0.362%	1	146	+23.457%
2026-02-10	132.5100	132.5100	132.5100	132.5100	+0.008%	1	145	+23.010%
2026-02-09	132.5000	132.5000	132.5000	132.5000	+2.119%	2	144	+23.019%
2026-02-06	129.7500	129.7500	129.7500	129.7500	+5.488%	1	145	+25.626%
2026-02-05	120.9800	123.0000	120.9800	123.0000	-2.959%	3	145	+32.520%
2026-02-04	125.0000	126.7500	125.0000	126.7500	-0.047%	2	144	+28.600%
2026-02-03	133.1800	133.1800	126.8100	126.8100	-7.208%	27	142	+28.539%
2026-02-02	136.6600	136.6600	136.6600	136.6600	+7.117%	10	127	+19.274%
2026-01-29	127.7000	127.7000	127.5800	127.5800	-6.295%	3	117	+27.763%
2026-01-28	136.1500	136.1500	136.1500	136.1500	+0.184%	1	116	+19.721%
2026-01-27	136.0000	136.0700	135.9000	135.9000	+2.050%	15	115	+19.941%
2026-01-26	133.5600	133.5600	133.1700	133.1700	+3.121%	7	105	+22.400%
2026-01-23	130.2800	130.2800	129.1400	129.1400	-0.439%	30	105	+26.220%
2026-01-22	130.5400	130.5400	129.7100	129.7100	+5.946%	6	78	+25.665%
2026-01-21	124.0000	126.8300	122.4300	122.4300	+1.182%	6	84	+33.137%
2026-01-20	125.5000	125.5000	121.0000	121.0000	-9.411%	11	82	+34.711%
2026-01-16	133.0500	133.5700	132.7300	133.5700	-0.986%	6	68	+22.033%
2026-01-15	134.9000	134.9000	134.9000	134.9000	+3.809%	1	68	+20.830%
2026-01-14	130.7400	130.7400	129.3200	129.9500	-1.359%	3	68	+25.433%
2026-01-12	131.7400	131.7400	131.7400	131.7400	-2.451%	8	65	+23.729%
2026-01-09	135.0500	135.0500	135.0500	135.0500	+2.280%	1	57	+20.696%
2026-01-06	132.0400	132.0400	132.0400	132.0400	+3.903%	7	58	+23.447%
2026-01-02	127.0800	127.0800	127.0800	127.0800	-0.943%	1	51	+28.266%
2025-12-31	128.2900	128.2900	128.2900	128.2900	-1.308%	1	50	+27.056%
2025-12-29	129.3900	129.9900	129.3900	129.9900	-1.298%	2	50	+25.394%
2025-12-26	132.3000	132.3000	130.5200	131.7000	+1.012%	4	48	+23.766%
2025-12-23	129.8400	130.7500	129.8400	130.3800	+2.913%	9	50	+25.019%
2025-12-22	126.6900	126.6900	126.6900	126.6900	+1.425%	1	42	+28.661%
2025-12-19	122.4900	125.0100	122.4900	124.9100	-2.414%	3	42	+30.494%
2025-12-12	128.0000	128.0000	128.0000	128.0000	-0.652%	1	44	+27.344%
2025-12-09	128.8400	128.8400	128.8400	128.8400	-2.704%	10	43	+26.514%
2025-12-05	132.4200	132.4200	132.4200	132.4200	+2.247%	1	33	+23.093%
2025-12-04	129.5100	129.5100	129.5100	129.5100	+0.388%	2	33	+25.859%
2025-12-03	129.0100	129.0100	129.0100	129.0100	+1.327%	2	35	+26.347%
2025-12-02	127.3200	127.3200	127.3200	127.3200	+0.640%	1	33	+28.024%
2025-12-01	126.5100	126.5100	126.5100	126.5100	-1.983%	1	32	+28.844%
2025-11-28	129.3300	129.3300	129.0700	129.0700	+4.089%	2	32	+26.288%
2025-11-25	124.0000	124.0000	124.0000	124.0000	+11.934%	1	31	+31.452%
2025-11-20	119.8600	120.3800	110.0400	110.7800	-4.161%	14	32	+47.138%
2025-11-19	115.5900	115.5900	115.5900	115.5900	-0.353%	1	34	+41.016%
2025-11-18	114.0000	116.0000	113.5000	116.0000	-12.453%	6	35	+40.517%
2025-11-11	130.5000	132.5000	130.5000	132.5000	+8.865%	3	29	+23.019%
2025-11-07	117.9700	121.7100	117.9700	121.7100	-2.068%	2	26	+33.925%
2025-11-06	127.5500	127.5500	124.2800	124.2800	-4.583%	2	24	+31.155%
2025-11-05	130.2500	130.2500	130.2500	130.2500	-3.896%	20	22	+25.144%
2025-11-03	135.5300	135.5300	135.5300	135.5300	+0.393%	1	1	+20.269%
2025-10-29	135.0000	135.0000	135.0000	135.0000	0.000%	1	1	+20.741%

.dark-mode .yQ8H7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yQ8H7m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C600SPY Mar 19 2027 600.00 Call (SPY270319C00600000)option OPRA

SPY20270319C600
SPY Mar 19 2027 600.00 Call (SPY270319C00600000)
option OPRA