Dark

SPY20270319C640
SPY Mar 19 2027 640.00 Call (SPY270319C00640000)
option OPRA

EOD

Sep 9, 2026

142.36-2.466%(-3.60)176

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	142.4800	142.5300	142.3300	142.3600	-2.466%	176	520	0.000%
2026-09-08	146.1500	146.1900	145.8800	145.9600	-3.974%	60	363	-2.466%
2026-09-03	152.0000	152.0000	152.0000	152.0000	+7.329%	2	347	-6.342%
2026-09-01	141.5400	141.6200	141.5400	141.6200	-2.653%	2	347	+0.523%
2026-08-20	147.5900	147.5900	145.4800	145.4800	-7.912%	7	347	-2.145%
2026-08-14	157.7500	157.9800	157.5900	157.9800	+3.410%	116	344	-9.887%
2026-08-11	152.5000	152.7700	152.5000	152.7700	-2.039%	2	410	-6.814%
2026-08-07	155.9500	155.9500	155.9500	155.9500	-0.032%	1	411	-8.714%
2026-08-04	156.0000	156.0000	156.0000	156.0000	+8.961%	1	411	-8.744%
2026-08-03	143.1700	143.1700	143.1700	143.1700	+11.347%	2	412	-0.566%
2026-07-24	127.5000	128.5800	127.5000	128.5800	-7.343%	2	414	+10.717%
2026-07-16	138.7700	138.7700	138.7700	138.7700	-1.707%	10	414	+2.587%
2026-07-10	141.0700	141.1800	141.0700	141.1800	+3.809%	2	406	+0.836%
2026-07-02	140.3400	140.3400	136.0000	136.0000	-0.947%	3	403	+4.676%
2026-07-01	137.3000	137.3000	137.3000	137.3000	+1,372,900.000%	10	403	+3.685%
2026-06-26	0.0100	0.0100	0.0100	0.0100	-99.992%	2	401	+1,423,500.000%
2026-06-24	132.0100	132.2200	132.0100	132.2200	-3.390%	14	401	+7.669%
2026-06-22	136.8600	136.8600	136.8600	136.8600	+1.876%	1	387	+4.019%
2026-06-17	138.6000	138.6000	134.3400	134.3400	+7.283%	4	389	+5.970%
2026-06-10	125.2200	125.2200	125.2200	125.2200	-6.907%	5	389	+13.688%
2026-06-08	134.7000	134.7000	134.5100	134.5100	-8.490%	3	389	+5.836%
2026-05-28	146.9900	146.9900	146.9900	146.9900	+3.136%	1	386	-3.150%
2026-05-27	142.5200	142.5200	142.5200	142.5200	+1.749%	1	387	-0.112%
2026-05-22	140.2400	140.2400	140.0600	140.0700	+2.503%	5	388	+1.635%
2026-05-21	133.4800	136.6500	133.4800	136.6500	+1.372%	11	389	+4.179%
2026-05-20	132.6900	134.8000	132.6900	134.8000	+4.952%	4	389	+5.608%
2026-05-19	128.5400	128.5400	128.4400	128.4400	-2.947%	4	399	+10.838%
2026-05-15	134.9800	135.2500	132.3400	132.3400	-7.325%	7	399	+7.571%
2026-05-14	142.3000	142.8000	142.0000	142.8000	+6.687%	3	404	-0.308%
2026-05-13	133.8500	133.8500	133.8500	133.8500	+4.163%	1	405	+6.358%
2026-05-12	128.5000	128.5000	128.5000	128.5000	-4.525%	1	405	+10.786%
2026-05-11	134.5900	134.5900	134.5900	134.5900	+2.740%	1	405	+5.773%
2026-05-07	130.8900	131.0000	130.8900	131.0000	+2.624%	9	408	+8.672%
2026-05-06	126.4200	130.3400	126.4200	127.6500	+5.105%	14	415	+11.524%
2026-05-05	121.4500	121.4500	121.4500	121.4500	+1.208%	8	422	+17.217%
2026-05-04	118.6900	120.0000	118.6900	120.0000	+1.249%	2	414	+18.633%
2026-05-01	120.9800	120.9800	118.5200	118.5200	+7.035%	9	414	+20.115%
2026-04-29	111.5800	111.5800	110.7300	110.7300	-2.329%	3	414	+28.565%
2026-04-27	113.2200	114.2500	113.2200	113.3700	-0.553%	7	415	+25.571%
2026-04-24	114.0000	114.0000	114.0000	114.0000	+3.618%	10	419	+24.877%
2026-04-23	112.5100	112.5100	110.0200	110.0200	-1.460%	8	429	+29.395%
2026-04-22	111.2100	111.7900	111.2000	111.6500	+0.144%	200	430	+27.506%
2026-04-21	111.4900	111.4900	111.4900	111.4900	+0.632%	1	430	+27.689%
2026-04-17	109.0000	110.7900	109.0000	110.7900	+7.678%	26	430	+28.495%
2026-04-16	103.0500	105.3500	102.8900	102.8900	-0.204%	33	431	+38.361%
2026-04-15	100.3800	103.1000	100.3800	103.1000	+4.670%	9	455	+38.080%
2026-04-14	94.7500	98.5000	94.7500	98.5000	+14.243%	7	462	+44.528%
2026-04-13	86.2200	86.2200	86.2200	86.2200	-2.023%	2	465	+65.113%
2026-04-10	88.7500	89.5000	88.0000	88.0000	-1.235%	3	467	+61.773%
2026-04-09	86.9600	89.1000	86.5400	89.1000	+4.811%	5	469	+59.776%
2026-04-08	84.7800	85.8500	83.4000	85.0100	+15.034%	27	468	+67.463%
2026-04-07	73.8000	73.9900	72.8800	73.9000	-0.216%	18	488	+92.639%
2026-04-06	74.1200	74.1200	73.8900	74.0600	+1.466%	12	486	+92.223%
2026-04-02	68.9100	73.0800	68.9100	72.9900	-0.164%	333	404	+95.040%
2026-04-01	73.2600	73.2600	73.1100	73.1100	+3.923%	6	404	+94.720%
2026-03-31	64.0400	70.3500	64.0400	70.3500	+15.707%	120	409	+102.360%
2026-03-30	65.6000	65.6000	60.0000	60.8000	-1.983%	29	408	+134.145%
2026-03-27	66.4400	67.1100	62.0300	62.0300	-10.426%	149	388	+129.502%
2026-03-26	72.9100	74.7400	69.2500	69.2500	-9.819%	6	281	+105.574%
2026-03-25	77.0600	77.0600	76.7900	76.7900	+2.798%	6	276	+85.389%
2026-03-24	73.7000	76.2000	72.8000	74.7000	-1.438%	6	270	+90.576%
2026-03-23	76.5000	79.5700	75.7900	75.7900	+7.078%	18	267	+87.835%
2026-03-20	74.5000	74.5000	70.7800	70.7800	-8.435%	8	261	+101.130%
2026-03-19	75.9300	77.9700	75.5000	77.3000	-2.522%	11	254	+84.166%
2026-03-18	81.2000	81.2700	79.3000	79.3000	-7.587%	4	248	+79.521%
2026-03-17	85.8100	85.8100	85.8100	85.8100	+1.550%	1	247	+65.901%
2026-03-16	81.7300	84.5000	81.7300	84.5000	+6.423%	36	246	+68.473%
2026-03-13	83.5000	83.5000	79.4000	79.4000	-3.206%	21	246	+79.295%
2026-03-12	84.4000	84.4000	82.0300	82.0300	-6.720%	23	230	+73.546%
2026-03-11	88.4000	88.4800	86.9000	87.9400	-3.363%	18	213	+61.883%
2026-03-10	88.6100	91.0000	88.6100	91.0000	+2.041%	73	203	+56.440%
2026-03-09	82.4500	89.1800	80.2000	89.1800	+3.927%	215	216	+59.632%
2026-03-06	84.8800	87.1500	84.8800	85.8100	-2.765%	8	112	+65.901%
2026-03-05	93.0300	93.0300	88.2500	88.2500	-6.712%	12	108	+61.314%
2026-03-04	92.4000	95.0700	92.4000	94.6000	+4.128%	6	98	+50.486%
2026-03-03	87.9300	90.8500	85.2500	90.8500	-3.913%	10	98	+56.698%
2026-03-02	92.5700	94.5800	92.5700	94.5500	-0.411%	7	95	+50.566%
2026-02-26	94.9500	94.9600	94.9400	94.9400	+1.627%	15	95	+49.947%
2026-02-24	93.0000	93.4200	93.0000	93.4200	+0.973%	34	88	+52.387%
2026-02-23	95.8100	95.8100	92.4000	92.5200	+3.386%	5	57	+53.869%
2026-02-17	89.6000	89.6000	89.4900	89.4900	-1.540%	3	54	+59.079%
2026-02-13	90.8900	90.8900	90.8900	90.8900	-2.269%	1	53	+56.629%
2026-02-12	93.0000	93.0000	93.0000	93.0000	-8.365%	1	53	+53.075%
2026-02-11	100.6000	101.4900	100.6000	101.4900	-1.265%	8	53	+40.270%
2026-02-09	99.4700	102.7900	99.4700	102.7900	+10.539%	4	45	+38.496%
2026-02-05	90.7500	92.9900	90.7500	92.9900	-6.533%	3	47	+53.092%
2026-02-03	99.4900	99.4900	99.4900	99.4900	-4.976%	3	45	+43.090%
2026-02-02	104.7000	104.7000	104.7000	104.7000	+5.258%	1	42	+35.969%
2026-01-29	103.0700	103.0700	99.4700	99.4700	-4.740%	3	42	+43.119%
2026-01-27	104.4200	104.4200	104.4200	104.4200	+5.135%	3	42	+36.334%
2026-01-22	99.3200	99.3200	99.3200	99.3200	+3.653%	1	42	+43.335%
2026-01-21	92.6000	95.8200	92.6000	95.8200	-0.581%	3	42	+48.570%
2026-01-20	95.9300	96.4300	95.9300	96.3800	-7.823%	3	39	+47.707%
2026-01-15	104.5600	104.5600	104.5600	104.5600	+0.752%	1	38	+36.151%
2026-01-12	102.8000	104.0000	102.8000	103.7800	-0.603%	22	37	+37.175%
2026-01-09	104.4100	104.4100	104.4100	104.4100	+3.612%	2	22	+36.347%
2026-01-08	100.7700	100.7700	100.7700	100.7700	+1.378%	1	22	+41.272%
2026-01-05	99.0000	99.4000	99.0000	99.4000	-0.699%	4	17	+43.219%
2025-12-23	100.1000	100.1000	100.1000	100.1000	-1.379%	6	17	+42.218%
2025-12-11	101.5000	101.5000	101.5000	101.5000	+2.785%	2	11	+40.256%
2025-12-08	98.7500	98.7500	98.7500	98.7500	-0.010%	1	11	+44.162%
2025-11-26	98.9500	98.9500	98.2400	98.7600	+9.308%	6	11	+44.147%
2025-11-24	90.5400	90.5400	90.3500	90.3500	+11.378%	4	11	+57.565%
2025-11-21	81.1200	81.1200	81.1200	81.1200	-14.131%	1	8	+75.493%
2025-11-20	94.4700	94.4700	94.4700	94.4700	+10.556%	4	7	+50.693%
2025-11-18	88.6300	88.6300	85.4500	85.4500	-11.432%	9	7	+66.600%
2025-11-14	96.4800	96.4800	96.4800	96.4800	+1.526%	2	16	+47.554%
2025-11-13	97.2400	97.2400	95.0300	95.0300	-7.432%	16	16	+49.805%
2025-11-11	102.6600	102.6600	102.6600	102.6600	+0.637%	1	3	+38.671%
2025-10-30	102.0100	102.0100	102.0100	102.0100	-2.811%	1	2	+39.555%
2025-10-28	104.9600	104.9600	104.9600	104.9600	0.000%	1	1	+35.633%

.dark-mode .qQ7tWP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qQ7tWP{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C640SPY Mar 19 2027 640.00 Call (SPY270319C00640000)option OPRA

SPY20270319C640
SPY Mar 19 2027 640.00 Call (SPY270319C00640000)
option OPRA