Dark

SPY20270319C625
SPY Mar 19 2027 625.00 Call (SPY270319C00625000)
option OPRA

EOD

Jul 23, 2026

140.15-5.150%(-7.61)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	140.1500	140.1500	140.1500	140.1500	-5.150%	1	623	0.000%
2026-07-17	147.7600	147.7600	147.7600	147.7600	-4.052%	1	623	-5.150%
2026-07-10	154.0000	154.0000	154.0000	154.0000	+1.083%	1	623	-8.994%
2026-07-09	152.3500	152.3500	152.3500	152.3500	+3.639%	1	623	-8.008%
2026-07-02	152.9800	152.9800	147.0000	147.0000	-2.202%	13	623	-4.660%
2026-06-30	150.3100	150.3100	150.3100	150.3100	-0.641%	1	623	-6.759%
2026-06-22	154.0000	154.0000	151.2800	151.2800	-0.191%	4	623	-7.357%
2026-06-18	153.0000	153.0000	151.5700	151.5700	+3.320%	2	629	-7.534%
2026-06-17	152.9300	152.9300	146.7000	146.7000	+2.251%	3	629	-4.465%
2026-06-11	142.7200	143.4700	142.7200	143.4700	+6.109%	2	629	-2.314%
2026-06-10	135.2100	135.2100	135.2100	135.2100	-2.425%	1	631	+3.654%
2026-06-09	135.0000	138.7300	135.0000	138.5700	-9.709%	35	632	+1.140%
2026-06-05	153.4700	153.4700	153.4700	153.4700	-6.008%	1	667	-8.679%
2026-05-29	163.2800	163.2800	163.2800	163.2800	+5.512%	5	666	-14.166%
2026-05-28	155.2000	155.2000	154.7000	154.7500	+1.489%	8	666	-9.435%
2026-05-26	157.0000	157.0000	152.4800	152.4800	+0.521%	14	666	-8.086%
2026-05-22	150.8500	151.6900	150.8500	151.6900	+2.011%	5	671	-7.608%
2026-05-21	151.1300	151.1300	148.7000	148.7000	+0.909%	11	675	-5.750%
2026-05-20	146.8300	147.3600	146.8300	147.3600	+2.333%	6	675	-4.893%
2026-05-18	147.2900	147.2900	144.0000	144.0000	-2.886%	2	680	-2.674%
2026-05-15	148.5200	148.5200	148.2800	148.2800	-5.040%	2	680	-5.483%
2026-05-14	152.2000	156.2100	152.2000	156.1500	+6.879%	10	679	-10.247%
2026-05-13	146.1000	146.1000	146.1000	146.1000	+2.620%	1	680	-4.073%
2026-05-12	141.3300	142.3700	141.3300	142.3700	-0.670%	2	680	-1.559%
2026-05-08	144.8400	145.6400	143.3300	143.3300	+2.576%	6	680	-2.219%
2026-05-07	144.0000	144.0000	139.7300	139.7300	-0.043%	20	681	+0.301%
2026-05-06	137.0100	141.1300	137.0100	139.7900	+3.525%	19	679	+0.258%
2026-05-05	134.1000	135.0300	134.1000	135.0300	+3.463%	6	678	+3.792%
2026-05-04	129.0500	131.0000	129.0500	130.5100	+0.269%	8	679	+7.386%
2026-05-01	132.3500	134.0000	130.1600	130.1600	+0.704%	8	676	+7.675%
2026-04-30	126.0000	129.2500	126.0000	129.2500	+3.607%	6	676	+8.433%
2026-04-28	125.0000	125.0000	124.3700	124.7500	-1.841%	5	677	+12.345%
2026-04-27	124.1700	127.0900	124.1700	127.0900	+0.833%	2	675	+10.276%
2026-04-24	125.0000	126.2900	125.0000	126.0400	+4.277%	8	675	+11.195%
2026-04-21	122.5600	122.5600	120.8700	120.8700	-0.658%	3	678	+15.951%
2026-04-20	121.3700	121.6700	121.1800	121.6700	-0.888%	3	678	+15.189%
2026-04-17	120.0000	124.3400	120.0000	122.7600	+7.496%	16	676	+14.166%
2026-04-16	117.0000	117.0000	114.2000	114.2000	+0.009%	23	679	+22.723%
2026-04-15	110.5400	115.5000	110.5400	114.1900	+3.809%	16	690	+22.734%
2026-04-14	105.7500	110.0000	105.7500	110.0000	+6.796%	16	692	+27.409%
2026-04-13	101.0000	103.0000	101.0000	103.0000	+4.262%	19	696	+36.068%
2026-04-10	98.7900	98.7900	98.7900	98.7900	-0.453%	2	694	+41.867%
2026-04-09	99.0000	99.3700	99.0000	99.2400	+2.775%	12	692	+41.223%
2026-04-08	96.1600	96.6500	94.0000	96.5600	+13.841%	32	698	+45.143%
2026-04-06	84.7500	84.8200	84.7500	84.8200	+2.254%	2	684	+65.232%
2026-04-02	83.3500	83.3500	82.9500	82.9500	-0.778%	3	684	+68.957%
2026-04-01	83.5000	85.8300	83.5000	83.6000	+4.618%	23	684	+67.644%
2026-03-31	78.9600	80.0000	78.9600	79.9100	+14.764%	22	689	+75.385%
2026-03-30	72.7100	72.7100	68.7600	69.6300	-3.292%	9	695	+101.278%
2026-03-27	75.8800	75.8800	71.9200	72.0000	-8.861%	42	690	+94.653%
2026-03-26	82.6400	84.7300	79.0000	79.0000	-9.185%	18	690	+77.405%
2026-03-25	87.7800	87.7800	86.9900	86.9900	+4.807%	5	687	+61.110%
2026-03-24	83.0000	83.0000	83.0000	83.0000	-5.938%	1	682	+68.855%
2026-03-23	87.3700	89.9800	87.3700	88.2400	+9.019%	27	683	+58.828%
2026-03-20	84.4300	84.4300	80.9400	80.9400	-8.033%	15	678	+73.153%
2026-03-19	86.3900	90.6000	85.3100	88.0100	-1.544%	34	668	+59.243%
2026-03-18	91.3700	91.3700	89.3900	89.3900	-5.895%	9	668	+56.785%
2026-03-17	97.0000	97.0000	94.9900	94.9900	+2.173%	21	662	+47.542%
2026-03-16	93.2500	94.6200	92.9400	92.9700	+4.110%	9	657	+50.748%
2026-03-13	95.7500	95.7500	89.3000	89.3000	-3.439%	20	652	+56.943%
2026-03-12	95.5000	95.5000	92.4800	92.4800	-7.288%	43	641	+51.546%
2026-03-11	99.7500	99.7500	99.7500	99.7500	-0.170%	1	604	+40.501%
2026-03-10	102.2000	102.3800	99.9200	99.9200	+2.220%	23	605	+40.262%
2026-03-06	96.0000	98.7000	95.7700	97.7500	-1.263%	16	604	+43.376%
2026-03-05	102.1900	102.1900	99.0000	99.0000	-6.745%	14	594	+41.566%
2026-03-04	102.5300	106.1600	102.5300	106.1600	+4.591%	323	583	+32.018%
2026-03-03	99.0000	101.5000	96.0000	101.5000	-3.287%	12	277	+38.079%
2026-02-27	103.9400	104.9500	103.2000	104.9500	-1.075%	5	273	+33.540%
2026-02-26	110.2200	110.5700	105.0000	106.0900	-4.920%	43	271	+32.105%
2026-02-25	110.0000	111.5800	110.0000	111.5800	+6.267%	5	237	+25.605%
2026-02-24	105.0000	105.0000	105.0000	105.0000	+1.942%	3	237	+33.476%
2026-02-23	103.0000	103.0000	103.0000	103.0000	-5.226%	4	237	+36.068%
2026-02-20	108.0000	108.6800	108.0000	108.6800	+1.570%	4	236	+28.957%
2026-02-18	107.4200	108.3400	107.0000	107.0000	+3.924%	9	236	+30.981%
2026-02-17	103.9000	103.9000	102.9600	102.9600	+2.153%	2	233	+36.121%
2026-02-13	100.7900	100.7900	100.7900	100.7900	-6.633%	1	232	+39.051%
2026-02-12	111.0000	111.0000	107.0000	107.9500	-3.985%	7	232	+29.829%
2026-02-11	110.3500	112.4300	110.3500	112.4300	-0.240%	13	230	+24.655%
2026-02-09	112.2000	112.7000	112.2000	112.7000	+4.352%	7	220	+24.357%
2026-02-06	106.0100	108.0000	106.0100	108.0000	+4.590%	4	220	+29.769%
2026-02-05	104.0000	104.2700	103.2600	103.2600	-3.495%	102	220	+35.725%
2026-02-04	110.0000	110.0000	106.0000	107.0000	-2.692%	15	119	+30.981%
2026-02-03	108.5000	110.3900	108.0000	109.9600	-5.614%	16	115	+27.455%
2026-02-02	116.5000	116.5000	116.5000	116.5000	+4.936%	1	106	+20.300%
2026-01-30	111.0200	111.0200	111.0200	111.0200	+1.555%	1	105	+26.239%
2026-01-29	110.0100	110.0100	109.3200	109.3200	-5.580%	6	104	+28.202%
2026-01-28	117.0000	117.0000	115.7800	115.7800	+2.279%	11	107	+21.049%
2026-01-26	111.0000	113.2000	111.0000	113.2000	+2.379%	15	106	+23.807%
2026-01-23	109.5000	110.7000	109.0000	110.5700	+0.245%	35	96	+26.752%
2026-01-22	110.4000	111.5100	110.3000	110.3000	+7.087%	17	83	+27.063%
2026-01-20	106.4200	106.4200	103.0000	103.0000	-11.207%	6	77	+36.068%
2026-01-15	116.0000	116.0000	116.0000	116.0000	+4.505%	1	76	+20.819%
2026-01-14	111.0000	111.0000	111.0000	111.0000	-1.421%	3	75	+26.261%
2026-01-07	112.6000	112.6000	112.6000	112.6000	-0.133%	10	72	+24.467%
2026-01-06	112.7500	112.7500	112.7500	112.7500	+6.368%	2	72	+24.302%
2026-01-02	106.0000	106.0000	106.0000	106.0000	-0.469%	20	72	+32.217%
2025-12-31	106.5000	106.5000	106.5000	106.5000	-2.961%	20	72	+31.596%
2025-12-30	109.7500	109.7500	109.7500	109.7500	+0.137%	1	72	+27.699%
2025-12-29	109.6000	109.6000	109.6000	109.6000	-3.052%	10	72	+27.874%
2025-12-24	113.1800	113.1800	113.0500	113.0500	+3.716%	2	62	+23.972%
2025-12-23	109.0000	109.0000	109.0000	109.0000	+0.202%	19	62	+28.578%
2025-12-22	108.7800	108.7800	108.7800	108.7800	+6.324%	3	44	+28.838%
2025-12-18	102.3100	102.3100	102.3100	102.3100	+1.327%	1	47	+36.986%
2025-12-17	103.9300	103.9300	100.9500	100.9700	-6.854%	12	47	+38.804%
2025-12-12	108.4000	108.4000	108.4000	108.4000	-4.113%	1	44	+29.290%
2025-12-11	113.0500	113.0500	113.0500	113.0500	+3.507%	2	43	+23.972%
2025-12-08	109.8000	109.8000	109.2200	109.2200	-0.310%	11	44	+28.319%
2025-11-26	109.5600	109.5600	109.5600	109.5600	+3.986%	1	42	+27.921%
2025-11-25	105.3600	105.3600	105.3600	105.3600	+15.022%	3	42	+33.020%
2025-11-21	91.6000	91.6000	91.6000	91.6000	-7.940%	15	42	+53.002%
2025-11-18	96.2000	99.5000	95.7000	99.5000	-10.393%	26	27	+40.854%
2025-11-05	111.0400	111.0400	111.0400	111.0400	0.000%	1	1	+26.216%

.dark-mode .bNsYsP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bNsYsP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C625SPY Mar 19 2027 625.00 Call (SPY270319C00625000)option OPRA

SPY20270319C625
SPY Mar 19 2027 625.00 Call (SPY270319C00625000)
option OPRA