Dark

SPY20270319C655
SPY Mar 19 2027 655.00 Call (SPY270319C00655000)
option OPRA

EOD

Sep 10, 2026

124.72-3.243%(-4.18)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	124.7200	124.7200	124.7200	124.7200	-3.243%	10	2,486	0.000%
2026-09-09	129.1800	129.1800	128.6000	128.9000	-2.614%	127	2,476	-3.243%
2026-09-08	132.4400	132.6300	132.3600	132.3600	-3.948%	146	2,374	-5.772%
2026-09-03	137.7600	138.0200	137.3100	137.8000	-0.145%	99	2,263	-9.492%
2026-08-27	138.0000	138.0000	138.0000	138.0000	+4.340%	2	2,276	-9.623%
2026-08-25	132.8900	133.1500	132.2600	132.2600	+0.970%	1,000	2,276	-5.701%
2026-08-24	130.9900	130.9900	130.9900	130.9900	-2.428%	1	1,601	-4.787%
2026-08-20	135.6600	135.7000	134.0400	134.2500	-2.619%	204	1,600	-7.099%
2026-08-19	137.8500	137.8600	137.8500	137.8600	-2.621%	4	1,399	-9.531%
2026-08-12	141.5600	141.5700	141.5600	141.5700	+0.891%	2	1,401	-11.902%
2026-08-11	140.3700	140.3700	140.3200	140.3200	-1.557%	2	1,400	-11.117%
2026-08-07	142.5400	142.5400	142.5400	142.5400	+2.510%	1	1,399	-12.502%
2026-08-06	140.0000	140.0000	139.0500	139.0500	+0.732%	3	1,399	-10.306%
2026-08-04	135.2500	138.0400	135.2500	138.0400	+8.046%	3	1,398	-9.649%
2026-08-03	128.0100	128.0100	127.7600	127.7600	+15.099%	3	1,397	-2.379%
2026-07-30	111.0000	111.0000	111.0000	111.0000	+4.717%	2	1,396	+12.360%
2026-07-29	111.8500	114.0000	106.0000	106.0000	-7.826%	17	1,396	+17.660%
2026-07-28	115.0000	115.0000	115.0000	115.0000	+0.437%	5	1,401	+8.452%
2026-07-27	118.0000	118.0000	114.4000	114.5000	-1.826%	11	1,401	+8.926%
2026-07-24	116.6300	116.6300	116.6300	116.6300	-5.463%	1	1,398	+6.936%
2026-07-21	123.3700	123.3700	123.3700	123.3700	+1.223%	1	1,397	+1.094%
2026-07-17	121.8800	121.8800	121.8800	121.8800	-4.031%	1	1,396	+2.330%
2026-07-16	127.0000	127.0000	127.0000	127.0000	+0.618%	2	1,396	-1.795%
2026-07-13	127.2600	127.2600	126.2200	126.2200	-1.537%	2	1,396	-1.188%
2026-07-10	128.1900	128.1900	128.1900	128.1900	+2.840%	1	1,394	-2.707%
2026-07-09	123.7000	124.6500	123.7000	124.6500	+3.017%	6	1,393	+0.056%
2026-07-08	121.0000	121.0000	118.2500	121.0000	-2.301%	4	1,393	+3.074%
2026-07-07	123.8500	123.8500	123.8500	123.8500	-0.578%	2	1,391	+0.702%
2026-06-30	124.5700	124.5700	124.5700	124.5700	+8.435%	1	1,389	+0.120%
2026-06-25	118.0100	118.0100	114.8800	114.8800	+0.640%	109	1,389	+8.565%
2026-06-24	113.2900	114.1500	113.2900	114.1500	-3.679%	3	1,285	+9.260%
2026-06-23	119.9700	120.5600	118.4700	118.5100	-5.298%	767	1,286	+5.240%
2026-06-22	127.3100	127.3100	125.1400	125.1400	-3.404%	4	536	-0.336%
2026-06-18	127.4600	129.5500	127.4600	129.5500	+0.008%	6	536	-3.728%
2026-06-16	131.5000	131.5000	129.3400	129.5400	+11.193%	37	536	-3.721%
2026-06-11	115.0000	116.5000	115.0000	116.5000	-1.771%	2	563	+7.056%
2026-06-10	118.6000	118.6000	118.6000	118.6000	-3.041%	1	564	+5.160%
2026-06-08	122.4600	122.4600	122.3200	122.3200	-8.553%	8	565	+1.962%
2026-06-03	133.2000	133.7600	133.2000	133.7600	-1.683%	3	561	-6.758%
2026-06-02	136.0500	136.0500	136.0500	136.0500	-0.585%	1	559	-8.328%
2026-06-01	136.8400	136.8500	136.8400	136.8500	+2.740%	2	558	-8.864%
2026-05-28	129.3400	133.2000	129.3400	133.2000	+3.256%	2	558	-6.366%
2026-05-27	129.3800	129.5300	129.0000	129.0000	+5.738%	11	558	-3.318%
2026-05-20	117.9500	122.9500	117.9500	122.0000	+4.721%	3	567	+2.230%
2026-05-19	116.5000	116.5000	116.5000	116.5000	-2.339%	1	568	+7.056%
2026-05-18	119.2900	119.2900	119.2900	119.2900	-3.016%	1	568	+4.552%
2026-05-15	123.3500	123.3500	123.0000	123.0000	-5.479%	5	568	+1.398%
2026-05-14	130.1000	130.1300	130.1000	130.1300	+10.514%	2	571	-4.157%
2026-05-12	117.7500	117.7500	117.7500	117.7500	-3.909%	1	570	+5.919%
2026-05-11	122.0000	122.5400	122.0000	122.5400	+3.157%	2	570	+1.779%
2026-05-07	118.5300	118.7900	118.5300	118.7900	+8.178%	2	570	+4.992%
2026-05-05	109.8100	109.8100	109.8100	109.8100	+9.678%	2	571	+13.578%
2026-04-29	99.2500	100.1200	99.2500	100.1200	-0.596%	4	573	+24.571%
2026-04-28	100.9700	100.9700	100.5800	100.7200	-3.423%	140	575	+23.828%
2026-04-27	102.4200	104.2900	102.4200	104.2900	+3.947%	8	602	+19.590%
2026-04-23	101.2600	101.2600	100.3300	100.3300	+1.037%	2	602	+24.310%
2026-04-22	99.1300	99.3000	99.1300	99.3000	-1.115%	10	603	+25.599%
2026-04-21	100.4200	100.4200	100.4200	100.4200	+2.837%	270	630	+24.198%
2026-04-20	99.1200	99.1200	97.6500	97.6500	-2.184%	6	630	+27.721%
2026-04-17	100.0000	100.0000	99.7800	99.8300	+7.114%	103	630	+24.932%
2026-04-16	89.8800	93.8500	89.8800	93.2000	+2.418%	9	631	+33.820%
2026-04-15	91.0000	91.0000	91.0000	91.0000	+3.893%	7	632	+37.055%
2026-04-14	84.3800	87.5900	84.3800	87.5900	+10.287%	11	632	+42.391%
2026-04-13	77.4300	79.5000	77.4300	79.4200	+2.929%	7	636	+57.039%
2026-04-10	77.1600	77.1600	77.1600	77.1600	+3.031%	1	640	+61.638%
2026-04-09	74.8900	74.8900	74.8900	74.8900	+0.686%	10	640	+66.538%
2026-04-08	74.9700	75.0000	72.8000	74.3800	+13.783%	40	646	+67.679%
2026-04-07	61.8000	65.9600	61.5200	65.3700	+1.036%	16	646	+90.791%
2026-04-06	64.0000	65.5200	63.3800	64.7000	+3.190%	28	635	+92.767%
2026-04-02	60.9000	63.9700	60.9000	62.7000	-3.001%	21	608	+98.915%
2026-04-01	63.6000	65.2500	63.3200	64.6400	+5.776%	50	608	+92.946%
2026-03-31	56.2000	61.1100	56.2000	61.1100	+18.430%	12	594	+104.091%
2026-03-30	54.4000	55.2300	50.9200	51.6000	-4.885%	132	596	+141.705%
2026-03-27	56.1700	57.0000	54.1000	54.2500	-11.269%	296	478	+129.899%
2026-03-26	65.0300	65.0300	60.5700	61.1400	-8.184%	34	224	+103.991%
2026-03-25	67.3900	67.6100	66.5900	66.5900	+3.594%	10	201	+87.295%
2026-03-24	64.0000	66.1500	63.3200	64.2800	-3.425%	38	195	+94.026%
2026-03-23	66.7900	69.6400	64.7700	66.5600	+6.190%	15	184	+87.380%
2026-03-20	66.1500	66.2600	61.0000	62.6800	-4.756%	231	185	+98.979%
2026-03-19	66.0600	67.1100	65.8100	65.8100	-6.374%	27	66	+89.515%
2026-03-18	70.9600	71.0000	70.2100	70.2900	-4.756%	14	45	+77.436%
2026-03-17	75.1000	75.1000	73.7700	73.8000	+2.075%	11	41	+68.997%
2026-03-16	72.3000	72.3000	72.3000	72.3000	+2.553%	1	32	+72.503%
2026-03-13	70.3900	70.5000	70.3900	70.5000	-3.385%	2	32	+76.908%
2026-03-12	73.5600	73.5600	72.9700	72.9700	-10.080%	4	32	+70.920%
2026-03-10	81.1500	81.1500	81.1500	81.1500	+9.721%	1	28	+53.691%
2026-03-09	70.7300	73.9600	70.7300	73.9600	-4.678%	3	28	+68.632%
2026-03-06	76.2900	77.5900	76.2500	77.5900	-1.310%	4	32	+60.742%
2026-03-05	82.6700	82.6700	78.6200	78.6200	-6.649%	3	29	+58.636%
2026-03-04	82.9500	84.2200	82.9500	84.2200	+4.155%	17	26	+48.088%
2026-03-03	78.2400	80.8600	75.2000	80.8600	-4.081%	4	25	+54.242%
2026-02-26	84.3000	84.3000	84.3000	84.3000	-9.666%	1	23	+47.948%
2026-01-15	92.5100	93.3200	92.5100	93.3200	+6.214%	2	22	+33.648%
2026-01-14	87.8600	87.8600	87.8600	87.8600	-1.535%	1	22	+41.953%
2025-12-04	89.2300	89.2300	89.2300	89.2300	+17.100%	7	21	+39.774%
2025-11-21	73.0000	76.2000	73.0000	76.2000	+6.573%	9	15	+63.675%
2025-11-20	76.9800	76.9800	71.5000	71.5000	-21.290%	23	19	+74.434%
2025-11-10	90.8900	90.8900	90.8400	90.8400	-2.469%	4	3	+37.296%
2025-10-30	93.1400	93.1400	93.1400	93.1400	0.000%	1	1	+33.906%

.dark-mode .Bmxtqk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bmxtqk{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C655SPY Mar 19 2027 655.00 Call (SPY270319C00655000)option OPRA

SPY20270319C655
SPY Mar 19 2027 655.00 Call (SPY270319C00655000)
option OPRA