Dark

SPY20270319C650
SPY Mar 19 2027 650.00 Call (SPY270319C00650000)
option OPRA

EOD

Sep 10, 2026

129.55-2.864%(-3.82)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	128.4000	129.5500	128.4000	129.5500	-2.864%	2	5,740	0.000%
2026-09-09	133.4700	133.4900	133.3300	133.3700	-2.200%	41	5,739	-2.864%
2026-09-08	137.1000	137.1300	136.3700	136.3700	-3.550%	69	5,690	-5.001%
2026-09-04	141.3900	141.3900	141.3900	141.3900	-0.500%	4	5,651	-8.374%
2026-09-03	142.1000	142.1000	142.1000	142.1000	+6.490%	4	5,651	-8.832%
2026-09-01	133.4400	133.4400	133.4400	133.4400	-7.991%	2	5,647	-2.915%
2026-08-28	145.0300	145.0300	145.0300	145.0300	+4.263%	1	5,646	-10.674%
2026-08-27	139.1000	139.1000	139.1000	139.1000	+2.543%	1	5,647	-6.866%
2026-08-24	136.6500	136.6500	135.6400	135.6500	-1.774%	174	5,646	-4.497%
2026-08-21	138.2000	138.2000	138.1000	138.1000	+1.514%	4	5,571	-6.191%
2026-08-20	139.8000	140.0600	136.0400	136.0400	-4.460%	338	5,573	-4.771%
2026-08-19	142.5600	143.4000	142.3900	142.3900	-5.073%	4	5,573	-9.017%
2026-08-13	149.9000	150.0000	148.6100	150.0000	+2.180%	46	5,571	-13.633%
2026-08-12	146.8000	146.8000	146.8000	146.8000	+1.353%	5	5,581	-11.751%
2026-08-11	144.8400	144.8400	144.8400	144.8400	-1.322%	5	5,603	-10.556%
2026-08-10	147.2500	147.2500	146.5000	146.7800	-0.014%	4	5,603	-11.739%
2026-08-07	146.8000	146.8000	146.8000	146.8000	+1.241%	18	5,605	-11.751%
2026-08-06	145.0000	145.0000	145.0000	145.0000	-1.695%	2	5,605	-10.655%
2026-08-04	140.2400	147.5000	140.2400	147.5000	+10.470%	9	5,605	-12.169%
2026-08-03	134.5800	134.5800	133.5200	133.5200	+7.021%	9	5,611	-2.973%
2026-07-31	122.0000	124.7600	122.0000	124.7600	+7.552%	4	5,611	+3.839%
2026-07-30	116.0000	116.0000	116.0000	116.0000	-4.132%	1	5,611	+11.681%
2026-07-28	121.0000	121.0000	121.0000	121.0000	+1.638%	1	5,610	+7.066%
2026-07-24	122.5000	122.5000	119.0300	119.0500	+0.042%	12	5,610	+8.820%
2026-07-23	123.0000	123.0000	119.0000	119.0000	-6.593%	10	5,600	+8.866%
2026-07-22	127.4000	127.4000	127.4000	127.4000	+2.742%	1	5,596	+1.688%
2026-07-20	124.0000	124.0000	124.0000	124.0000	0.000%	2	5,596	+4.476%
2026-07-17	122.5000	126.1200	122.5000	124.0000	-5.170%	5	5,596	+4.476%
2026-07-16	133.0600	133.0600	130.7600	130.7600	-1.684%	2	5,595	-0.925%
2026-07-14	132.0000	133.0000	132.0000	133.0000	-0.739%	7	5,594	-2.594%
2026-07-10	131.6200	133.9900	131.6200	133.9900	+4.917%	7	5,589	-3.314%
2026-07-09	127.7100	127.7100	127.7100	127.7100	+2.094%	1	5,587	+1.441%
2026-07-08	125.0900	125.0900	125.0900	125.0900	-3.784%	1	5,588	+3.565%
2026-07-06	130.0100	130.0100	130.0100	130.0100	+4.821%	1	5,588	-0.354%
2026-07-02	129.9000	130.0000	124.0300	124.0300	-3.838%	7	5,592	+4.451%
2026-07-01	126.4900	128.9800	126.4900	128.9800	+6.235%	3	5,592	+0.442%
2026-06-29	121.4100	121.4100	121.4100	121.4100	+1.133%	1	5,592	+6.705%
2026-06-26	115.0000	120.0500	115.0000	120.0500	+1.428%	4	5,592	+7.913%
2026-06-25	118.0000	119.8500	118.0000	118.3600	-0.788%	3	5,590	+9.454%
2026-06-24	123.6600	123.6600	119.3000	119.3000	-1.446%	2	5,590	+8.592%
2026-06-23	120.0800	123.1200	120.0800	121.0500	-7.320%	6	5,589	+7.022%
2026-06-18	130.6100	130.6100	130.6100	130.6100	-3.173%	1	5,590	-0.812%
2026-06-15	134.8900	134.8900	134.8900	134.8900	+9.693%	1	5,590	-3.959%
2026-06-12	122.9700	122.9700	122.9700	122.9700	+1.620%	1	5,590	+5.351%
2026-06-11	121.0100	121.0100	121.0100	121.0100	+6.056%	3	5,590	+7.057%
2026-06-10	120.6300	120.6300	114.1000	114.1000	-4.869%	8	5,590	+13.541%
2026-06-09	114.4200	119.9400	113.0000	119.9400	-5.066%	21	5,646	+8.012%
2026-06-08	126.3400	126.3400	126.3400	126.3400	+2.076%	1	5,645	+2.541%
2026-06-05	124.6900	124.7700	121.9800	123.7700	-10.635%	4,582	5,646	+4.670%
2026-06-03	137.1800	138.5000	137.1800	138.5000	-2.251%	3	1,165	-6.462%
2026-06-02	141.6900	141.6900	141.6900	141.6900	+0.940%	1	1,166	-8.568%
2026-06-01	139.8900	141.0000	139.8900	140.3700	+2.385%	3	1,166	-7.708%
2026-05-29	139.0000	139.0000	137.1000	137.1000	-0.051%	5	1,166	-5.507%
2026-05-28	133.3900	137.1700	133.3900	137.1700	+2.205%	5	1,167	-5.555%
2026-05-27	134.2100	134.2100	134.2100	134.2100	+0.758%	1	1,166	-3.472%
2026-05-26	135.3100	135.9000	133.2000	133.2000	+5.924%	8	1,166	-2.740%
2026-05-21	124.8900	125.7500	124.8900	125.7500	+3.158%	2	1,166	+3.022%
2026-05-20	121.9000	121.9000	121.9000	121.9000	+0.478%	1	1,166	+6.276%
2026-05-19	120.3800	121.3600	120.3800	121.3200	-2.397%	5	1,165	+6.784%
2026-05-18	125.8000	125.8000	124.3000	124.3000	-2.203%	16	1,165	+4.224%
2026-05-15	127.2500	127.2500	127.1000	127.1000	-5.922%	24	1,165	+1.928%
2026-05-14	132.4000	135.1000	132.4000	135.1000	+3.628%	2	1,193	-4.108%
2026-05-13	124.5500	130.5100	124.5500	130.3700	+5.992%	9	1,193	-0.629%
2026-05-12	126.6700	126.6700	123.0000	123.0000	-2.690%	2	1,193	+5.325%
2026-05-11	124.7900	126.6200	124.7900	126.4000	+1.927%	3	1,193	+2.492%
2026-05-08	122.8600	124.7200	122.8600	124.0100	+2.938%	8	1,201	+4.467%
2026-05-07	120.5000	120.8500	119.0000	120.4700	-1.254%	12	1,202	+7.537%
2026-05-06	117.2500	122.0000	117.2500	122.0000	+7.018%	24	1,200	+6.189%
2026-05-05	111.0000	114.0000	111.0000	114.0000	+4.110%	6	1,216	+13.640%
2026-05-04	112.0200	112.0200	109.5000	109.5000	-2.171%	2	1,217	+18.311%
2026-05-01	111.3600	113.1900	111.3600	111.9300	+2.575%	7	1,218	+15.742%
2026-04-30	104.7400	109.1200	104.7400	109.1200	+5.288%	6	1,218	+18.723%
2026-04-29	103.5100	103.6400	103.0400	103.6400	-0.633%	3	1,221	+25.000%
2026-04-28	104.3000	104.3000	104.3000	104.3000	-2.705%	1	1,224	+24.209%
2026-04-27	106.3600	107.2400	105.6500	107.2000	+0.799%	9	1,224	+20.849%
2026-04-24	103.2400	106.3500	103.2400	106.3500	+3.756%	4	1,228	+21.815%
2026-04-23	104.0000	104.0000	99.0000	102.5000	+3.535%	9	1,227	+26.390%
2026-04-21	104.2400	104.2400	99.0000	99.0000	-4.088%	4	1,224	+30.859%
2026-04-17	101.0000	105.0600	100.4800	103.2200	+6.720%	9	1,223	+25.509%
2026-04-16	95.3600	97.7500	95.3600	96.7200	+1.066%	5	1,219	+33.943%
2026-04-15	92.5000	95.7000	92.5000	95.7000	+5.084%	15	1,219	+35.371%
2026-04-14	86.3300	91.3100	86.3300	91.0700	+9.723%	16	1,219	+42.253%
2026-04-13	79.0000	83.2700	79.0000	83.0000	+3.569%	14	1,223	+56.084%
2026-04-10	80.8300	80.8300	80.1400	80.1400	-1.427%	3	1,229	+61.655%
2026-04-09	81.0000	81.3000	80.4600	81.3000	+3.977%	3	1,232	+59.348%
2026-04-08	78.7600	78.7600	76.5600	78.1900	+14.396%	105	1,234	+65.686%
2026-04-07	66.4500	68.3500	64.9500	68.3500	+0.515%	87	1,196	+89.539%
2026-04-06	66.7500	68.1200	66.7500	68.0000	+2.906%	74	1,172	+90.515%
2026-04-02	62.4300	67.0000	61.4600	66.0800	-1.152%	421	1,171	+96.050%
2026-04-01	67.4300	68.0800	66.8500	66.8500	+3.885%	763	1,171	+93.792%
2026-03-31	58.4100	65.0000	58.4100	64.3500	+17.448%	886	1,180	+101.321%
2026-03-30	57.4500	58.6100	54.7900	54.7900	-3.369%	42	450	+136.448%
2026-03-27	60.1800	60.8000	56.2100	56.7000	-9.569%	48	433	+128.483%
2026-03-26	67.7200	67.7200	62.7000	62.7000	-9.406%	76	409	+106.619%
2026-03-25	69.6700	70.2600	69.0000	69.2100	+1.779%	10	364	+87.184%
2026-03-24	66.7500	69.0600	66.1500	68.0000	-1.805%	16	360	+90.515%
2026-03-23	69.8500	73.0000	69.0000	69.2500	+4.924%	101	353	+87.076%
2026-03-20	69.6400	69.6400	64.3500	66.0000	-6.343%	68	351	+96.288%
2026-03-19	70.8000	72.0000	69.2000	70.4700	-1.757%	30	305	+83.837%
2026-03-18	74.5000	74.5000	71.7300	71.7300	-6.541%	9	293	+80.608%
2026-03-17	78.9500	79.0000	76.7500	76.7500	-0.968%	42	286	+68.795%
2026-03-16	76.0000	77.5000	75.2500	77.5000	+7.044%	37	257	+67.161%
2026-03-13	74.3900	74.5000	72.4000	72.4000	-4.962%	18	247	+78.936%
2026-03-12	78.1800	78.1800	76.0000	76.1800	-6.124%	8	234	+70.058%
2026-03-11	81.2500	82.6600	80.0000	81.1500	-1.337%	15	228	+59.643%
2026-03-10	81.8600	84.2500	80.7500	82.2500	-1.308%	43	217	+57.508%
2026-03-09	75.5900	83.3400	73.8000	83.3400	+4.620%	42	211	+55.448%
2026-03-06	78.8900	81.0000	78.8900	79.6600	-5.167%	31	202	+62.629%
2026-03-05	85.4300	85.5300	81.2000	84.0000	-3.437%	57	185	+54.226%
2026-03-04	84.8100	87.5500	84.2800	86.9900	+4.055%	7	139	+48.925%
2026-03-03	80.1100	83.6000	78.1200	83.6000	-5.000%	10	142	+54.964%
2026-03-02	84.3000	89.2100	84.3000	88.0000	+1.149%	20	136	+47.216%
2026-02-27	85.9000	87.0000	85.4000	87.0000	-1.495%	11	131	+48.908%
2026-02-26	87.2500	88.3200	86.7000	88.3200	-4.694%	9	124	+46.683%
2026-02-25	92.9500	92.9500	92.6700	92.6700	+4.488%	15	101	+39.797%
2026-02-24	86.5000	88.8700	86.5000	88.6900	+4.983%	6	101	+46.071%
2026-02-23	86.0000	86.0000	84.3000	84.4800	-6.227%	4	98	+53.350%
2026-02-20	89.0900	90.0900	88.5500	90.0900	+3.862%	4	94	+43.801%
2026-02-19	86.7200	86.7400	86.7200	86.7400	-0.823%	2	92	+49.354%
2026-02-18	89.0900	89.0900	87.4600	87.4600	+0.946%	5	90	+48.125%
2026-02-17	82.6200	86.6400	82.6200	86.6400	+2.049%	10	90	+49.527%
2026-02-13	84.4400	84.9000	84.4400	84.9000	-3.523%	2	89	+52.591%
2026-02-12	88.0000	88.0000	88.0000	88.0000	-6.720%	1	89	+47.216%
2026-02-10	94.2800	94.3400	94.2800	94.3400	-0.433%	2	89	+37.322%
2026-02-09	94.4000	94.7500	94.4000	94.7500	+5.418%	2	89	+36.728%
2026-02-06	88.2500	89.8800	87.6100	89.8800	+5.049%	25	89	+44.137%
2026-02-05	83.6800	85.5600	83.6800	85.5600	-5.740%	4	66	+51.414%
2026-02-04	90.7700	90.7700	90.7700	90.7700	+1.340%	2	66	+42.723%
2026-02-03	96.8000	96.9600	89.0300	89.5700	-7.612%	5	66	+44.635%
2026-02-02	96.0000	96.9500	96.0000	96.9500	+5.415%	3	66	+33.626%
2026-01-30	93.6000	95.2700	91.9700	91.9700	-1.636%	3	66	+40.861%
2026-01-29	93.3000	93.6400	92.1900	93.5000	-4.796%	8	65	+38.556%
2026-01-28	97.6500	98.2100	97.6500	98.2100	+0.925%	2	63	+31.911%
2026-01-27	97.4000	97.4000	97.3100	97.3100	+5.030%	2	63	+33.131%
2026-01-22	92.6500	92.6500	92.6500	92.6500	+1.479%	1	61	+39.827%
2026-01-21	85.3500	91.3000	85.3500	91.3000	+8.047%	15	60	+41.895%
2026-01-20	88.0000	89.5900	84.1000	84.5000	-8.202%	19	52	+53.314%
2026-01-14	92.0500	92.0500	92.0500	92.0500	-5.279%	1	39	+40.739%
2026-01-12	96.5200	97.7000	96.5200	97.1800	+3.043%	8	38	+33.309%
2026-01-06	94.3100	94.3100	94.3100	94.3100	+5.257%	1	31	+37.366%
2026-01-02	89.6000	89.6000	89.6000	89.6000	-0.599%	1	31	+44.587%
2025-12-31	89.6000	90.1400	89.6000	90.1400	-1.830%	2	30	+43.721%
2025-12-30	91.8200	91.8200	91.8200	91.8200	-2.433%	1	30	+41.091%
2025-12-26	94.1100	94.1100	94.1100	94.1100	-0.926%	2	30	+37.658%
2025-12-24	93.4400	94.9900	93.4400	94.9900	+2.228%	4	26	+36.383%
2025-12-23	92.9200	92.9200	92.9200	92.9200	+6.584%	8	26	+39.421%
2025-12-19	87.1800	87.1800	87.1800	87.1800	+5.673%	1	26	+48.601%
2025-12-17	82.5000	82.5000	82.5000	82.5000	-7.718%	1	25	+57.030%
2025-12-12	90.7600	90.7600	89.4000	89.4000	-4.894%	4	24	+44.911%
2025-12-11	94.0000	94.0000	94.0000	94.0000	+2.856%	1	22	+37.819%
2025-12-10	91.3900	91.3900	91.3900	91.3900	-1.604%	1	22	+41.755%
2025-12-09	92.8800	92.8800	92.8800	92.8800	+1.154%	1	22	+39.481%
2025-12-08	91.8200	91.8200	91.8200	91.8200	-3.072%	1	21	+41.091%
2025-12-05	94.7300	94.7300	94.7300	94.7300	+2.488%	1	21	+36.757%
2025-11-28	92.4300	92.4300	92.4300	92.4300	+5.743%	1	20	+40.160%
2025-11-25	83.3400	87.4100	83.3400	87.4100	+7.914%	3	19	+48.210%
2025-11-24	81.0000	81.0000	81.0000	81.0000	+7.613%	1	17	+59.938%
2025-11-21	75.8400	75.8400	75.2700	75.2700	-1.864%	2	16	+72.114%
2025-11-20	76.7000	76.7000	76.7000	76.7000	-19.263%	1	15	+68.905%
2025-11-12	96.3500	96.3500	95.0000	95.0000	+0.796%	2	14	+36.368%
2025-11-11	94.2500	94.2500	94.2500	94.2500	-0.074%	1	14	+37.454%
2025-11-10	94.5600	94.5600	94.3200	94.3200	+13.707%	3	13	+37.352%
2025-11-07	82.9500	82.9500	82.9500	82.9500	-8.595%	2	12	+56.178%
2025-11-04	94.0000	94.0000	90.7500	90.7500	-6.318%	2	10	+42.755%
2025-10-30	96.8900	96.8900	96.8500	96.8700	-1.705%	7	8	+33.736%
2025-10-28	98.5500	98.5500	98.5500	98.5500	+4.863%	3	6	+31.456%
2025-10-27	93.9800	93.9800	93.9800	93.9800	0.000%	3	3	+37.848%

.dark-mode .psq87v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psq87v{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C650SPY Mar 19 2027 650.00 Call (SPY270319C00650000)option OPRA

SPY20270319C650
SPY Mar 19 2027 650.00 Call (SPY270319C00650000)
option OPRA