Dark

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

EOD

Sep 10, 2026

151.00-4.121%(-6.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	151.0000	151.0000	151.0000	151.0000	-4.121%	1	621	0.000%
2026-09-09	156.0300	157.4900	155.9500	157.4900	-1.322%	3	621	-4.121%
2026-09-08	159.8700	159.8700	159.6000	159.6000	-1.736%	26	620	-5.388%
2026-09-04	162.4200	162.4200	162.4200	162.4200	-2.940%	1	622	-7.031%
2026-09-03	164.9100	167.3400	164.9100	167.3400	+5.644%	6	622	-9.765%
2026-09-02	158.4000	158.4000	158.4000	158.4000	-0.515%	3	623	-4.672%
2026-08-31	159.2200	159.2200	159.2200	159.2200	-0.909%	1	620	-5.163%
2026-08-21	160.6800	160.6800	160.6800	160.6800	-6.598%	1	621	-6.024%
2026-08-14	172.0300	172.0300	172.0300	172.0300	+3.502%	1	620	-12.225%
2026-08-11	167.9600	167.9600	166.2100	166.2100	-2.085%	4	620	-9.151%
2026-08-07	168.1900	169.7500	168.1900	169.7500	+1.404%	16	621	-11.046%
2026-08-06	167.4000	167.4000	167.4000	167.4000	-1.035%	1	623	-9.797%
2026-08-04	168.9200	169.1600	168.9200	169.1500	+22.033%	6	623	-10.730%
2026-07-28	138.6100	138.6100	138.6100	138.6100	-1.099%	5	623	+8.939%
2026-07-23	140.1500	140.1500	140.1500	140.1500	-5.150%	1	623	+7.742%
2026-07-17	147.7600	147.7600	147.7600	147.7600	-4.052%	1	623	+2.193%
2026-07-10	154.0000	154.0000	154.0000	154.0000	+1.083%	1	623	-1.948%
2026-07-09	152.3500	152.3500	152.3500	152.3500	+3.639%	1	623	-0.886%
2026-07-02	152.9800	152.9800	147.0000	147.0000	-2.202%	13	623	+2.721%
2026-06-30	150.3100	150.3100	150.3100	150.3100	-0.641%	1	623	+0.459%
2026-06-22	154.0000	154.0000	151.2800	151.2800	-0.191%	4	623	-0.185%
2026-06-18	153.0000	153.0000	151.5700	151.5700	+3.320%	2	629	-0.376%
2026-06-17	152.9300	152.9300	146.7000	146.7000	+2.251%	3	629	+2.931%
2026-06-11	142.7200	143.4700	142.7200	143.4700	+6.109%	2	629	+5.248%
2026-06-10	135.2100	135.2100	135.2100	135.2100	-2.425%	1	631	+11.678%
2026-06-09	135.0000	138.7300	135.0000	138.5700	-9.709%	35	632	+8.970%
2026-06-05	153.4700	153.4700	153.4700	153.4700	-6.008%	1	667	-1.609%
2026-05-29	163.2800	163.2800	163.2800	163.2800	+5.512%	5	666	-7.521%
2026-05-28	155.2000	155.2000	154.7000	154.7500	+1.489%	8	666	-2.423%
2026-05-26	157.0000	157.0000	152.4800	152.4800	+0.521%	14	666	-0.971%
2026-05-22	150.8500	151.6900	150.8500	151.6900	+2.011%	5	671	-0.455%
2026-05-21	151.1300	151.1300	148.7000	148.7000	+0.909%	11	675	+1.547%
2026-05-20	146.8300	147.3600	146.8300	147.3600	+2.333%	6	675	+2.470%
2026-05-18	147.2900	147.2900	144.0000	144.0000	-2.886%	2	680	+4.861%
2026-05-15	148.5200	148.5200	148.2800	148.2800	-5.040%	2	680	+1.834%
2026-05-14	152.2000	156.2100	152.2000	156.1500	+6.879%	10	679	-3.298%
2026-05-13	146.1000	146.1000	146.1000	146.1000	+2.620%	1	680	+3.354%
2026-05-12	141.3300	142.3700	141.3300	142.3700	-0.670%	2	680	+6.062%
2026-05-08	144.8400	145.6400	143.3300	143.3300	+2.576%	6	680	+5.351%
2026-05-07	144.0000	144.0000	139.7300	139.7300	-0.043%	20	681	+8.066%
2026-05-06	137.0100	141.1300	137.0100	139.7900	+3.525%	19	679	+8.019%
2026-05-05	134.1000	135.0300	134.1000	135.0300	+3.463%	6	678	+11.827%
2026-05-04	129.0500	131.0000	129.0500	130.5100	+0.269%	8	679	+15.700%
2026-05-01	132.3500	134.0000	130.1600	130.1600	+0.704%	8	676	+16.011%
2026-04-30	126.0000	129.2500	126.0000	129.2500	+3.607%	6	676	+16.828%
2026-04-28	125.0000	125.0000	124.3700	124.7500	-1.841%	5	677	+21.042%
2026-04-27	124.1700	127.0900	124.1700	127.0900	+0.833%	2	675	+18.813%
2026-04-24	125.0000	126.2900	125.0000	126.0400	+4.277%	8	675	+19.803%
2026-04-21	122.5600	122.5600	120.8700	120.8700	-0.658%	3	678	+24.928%
2026-04-20	121.3700	121.6700	121.1800	121.6700	-0.888%	3	678	+24.106%
2026-04-17	120.0000	124.3400	120.0000	122.7600	+7.496%	16	676	+23.004%
2026-04-16	117.0000	117.0000	114.2000	114.2000	+0.009%	23	679	+32.224%
2026-04-15	110.5400	115.5000	110.5400	114.1900	+3.809%	16	690	+32.236%
2026-04-14	105.7500	110.0000	105.7500	110.0000	+6.796%	16	692	+37.273%
2026-04-13	101.0000	103.0000	101.0000	103.0000	+4.262%	19	696	+46.602%
2026-04-10	98.7900	98.7900	98.7900	98.7900	-0.453%	2	694	+52.849%
2026-04-09	99.0000	99.3700	99.0000	99.2400	+2.775%	12	692	+52.156%
2026-04-08	96.1600	96.6500	94.0000	96.5600	+13.841%	32	698	+56.379%
2026-04-06	84.7500	84.8200	84.7500	84.8200	+2.254%	2	684	+78.024%
2026-04-02	83.3500	83.3500	82.9500	82.9500	-0.778%	3	684	+82.037%
2026-04-01	83.5000	85.8300	83.5000	83.6000	+4.618%	23	684	+80.622%
2026-03-31	78.9600	80.0000	78.9600	79.9100	+14.764%	22	689	+88.963%
2026-03-30	72.7100	72.7100	68.7600	69.6300	-3.292%	9	695	+116.861%
2026-03-27	75.8800	75.8800	71.9200	72.0000	-8.861%	42	690	+109.722%
2026-03-26	82.6400	84.7300	79.0000	79.0000	-9.185%	18	690	+91.139%
2026-03-25	87.7800	87.7800	86.9900	86.9900	+4.807%	5	687	+73.583%
2026-03-24	83.0000	83.0000	83.0000	83.0000	-5.938%	1	682	+81.928%
2026-03-23	87.3700	89.9800	87.3700	88.2400	+9.019%	27	683	+71.124%
2026-03-20	84.4300	84.4300	80.9400	80.9400	-8.033%	15	678	+86.558%
2026-03-19	86.3900	90.6000	85.3100	88.0100	-1.544%	34	668	+71.571%
2026-03-18	91.3700	91.3700	89.3900	89.3900	-5.895%	9	668	+68.923%
2026-03-17	97.0000	97.0000	94.9900	94.9900	+2.173%	21	662	+58.964%
2026-03-16	93.2500	94.6200	92.9400	92.9700	+4.110%	9	657	+62.418%
2026-03-13	95.7500	95.7500	89.3000	89.3000	-3.439%	20	652	+69.093%
2026-03-12	95.5000	95.5000	92.4800	92.4800	-7.288%	43	641	+63.279%
2026-03-11	99.7500	99.7500	99.7500	99.7500	-0.170%	1	604	+51.378%
2026-03-10	102.2000	102.3800	99.9200	99.9200	+2.220%	23	605	+51.121%
2026-03-06	96.0000	98.7000	95.7700	97.7500	-1.263%	16	604	+54.476%
2026-03-05	102.1900	102.1900	99.0000	99.0000	-6.745%	14	594	+52.525%
2026-03-04	102.5300	106.1600	102.5300	106.1600	+4.591%	323	583	+42.238%
2026-03-03	99.0000	101.5000	96.0000	101.5000	-3.287%	12	277	+48.768%
2026-02-27	103.9400	104.9500	103.2000	104.9500	-1.075%	5	273	+43.878%
2026-02-26	110.2200	110.5700	105.0000	106.0900	-4.920%	43	271	+42.332%
2026-02-25	110.0000	111.5800	110.0000	111.5800	+6.267%	5	237	+35.329%
2026-02-24	105.0000	105.0000	105.0000	105.0000	+1.942%	3	237	+43.810%
2026-02-23	103.0000	103.0000	103.0000	103.0000	-5.226%	4	237	+46.602%
2026-02-20	108.0000	108.6800	108.0000	108.6800	+1.570%	4	236	+38.940%
2026-02-18	107.4200	108.3400	107.0000	107.0000	+3.924%	9	236	+41.121%
2026-02-17	103.9000	103.9000	102.9600	102.9600	+2.153%	2	233	+46.659%
2026-02-13	100.7900	100.7900	100.7900	100.7900	-6.633%	1	232	+49.816%
2026-02-12	111.0000	111.0000	107.0000	107.9500	-3.985%	7	232	+39.880%
2026-02-11	110.3500	112.4300	110.3500	112.4300	-0.240%	13	230	+34.306%
2026-02-09	112.2000	112.7000	112.2000	112.7000	+4.352%	7	220	+33.984%
2026-02-06	106.0100	108.0000	106.0100	108.0000	+4.590%	4	220	+39.815%
2026-02-05	104.0000	104.2700	103.2600	103.2600	-3.495%	102	220	+46.233%
2026-02-04	110.0000	110.0000	106.0000	107.0000	-2.692%	15	119	+41.121%
2026-02-03	108.5000	110.3900	108.0000	109.9600	-5.614%	16	115	+37.323%
2026-02-02	116.5000	116.5000	116.5000	116.5000	+4.936%	1	106	+29.614%
2026-01-30	111.0200	111.0200	111.0200	111.0200	+1.555%	1	105	+36.012%
2026-01-29	110.0100	110.0100	109.3200	109.3200	-5.580%	6	104	+38.127%
2026-01-28	117.0000	117.0000	115.7800	115.7800	+2.279%	11	107	+30.420%
2026-01-26	111.0000	113.2000	111.0000	113.2000	+2.379%	15	106	+33.392%
2026-01-23	109.5000	110.7000	109.0000	110.5700	+0.245%	35	96	+36.565%
2026-01-22	110.4000	111.5100	110.3000	110.3000	+7.087%	17	83	+36.899%
2026-01-20	106.4200	106.4200	103.0000	103.0000	-11.207%	6	77	+46.602%
2026-01-15	116.0000	116.0000	116.0000	116.0000	+4.505%	1	76	+30.172%
2026-01-14	111.0000	111.0000	111.0000	111.0000	-1.421%	3	75	+36.036%
2026-01-07	112.6000	112.6000	112.6000	112.6000	-0.133%	10	72	+34.103%
2026-01-06	112.7500	112.7500	112.7500	112.7500	+6.368%	2	72	+33.925%
2026-01-02	106.0000	106.0000	106.0000	106.0000	-0.469%	20	72	+42.453%
2025-12-31	106.5000	106.5000	106.5000	106.5000	-2.961%	20	72	+41.784%
2025-12-30	109.7500	109.7500	109.7500	109.7500	+0.137%	1	72	+37.585%
2025-12-29	109.6000	109.6000	109.6000	109.6000	-3.052%	10	72	+37.774%
2025-12-24	113.1800	113.1800	113.0500	113.0500	+3.716%	2	62	+33.569%
2025-12-23	109.0000	109.0000	109.0000	109.0000	+0.202%	19	62	+38.532%
2025-12-22	108.7800	108.7800	108.7800	108.7800	+6.324%	3	44	+38.812%
2025-12-18	102.3100	102.3100	102.3100	102.3100	+1.327%	1	47	+47.591%
2025-12-17	103.9300	103.9300	100.9500	100.9700	-6.854%	12	47	+49.549%
2025-12-12	108.4000	108.4000	108.4000	108.4000	-4.113%	1	44	+39.299%
2025-12-11	113.0500	113.0500	113.0500	113.0500	+3.507%	2	43	+33.569%
2025-12-08	109.8000	109.8000	109.2200	109.2200	-0.310%	11	44	+38.253%
2025-11-26	109.5600	109.5600	109.5600	109.5600	+3.986%	1	42	+37.824%
2025-11-25	105.3600	105.3600	105.3600	105.3600	+15.022%	3	42	+43.318%
2025-11-21	91.6000	91.6000	91.6000	91.6000	-7.940%	15	42	+64.847%
2025-11-18	96.2000	99.5000	95.7000	99.5000	-10.393%	26	27	+51.759%
2025-11-05	111.0400	111.0400	111.0400	111.0400	0.000%	1	1	+35.987%

.dark-mode .qd1346{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qd1346{ 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