Dark

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

EOD

Jul 27, 2026

114.50-1.826%(-2.13)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	118.0000	118.0000	114.4000	114.5000	-1.826%	11	1,401	0.000%
2026-07-24	116.6300	116.6300	116.6300	116.6300	-5.463%	1	1,398	-1.826%
2026-07-21	123.3700	123.3700	123.3700	123.3700	+1.223%	1	1,397	-7.190%
2026-07-17	121.8800	121.8800	121.8800	121.8800	-4.031%	1	1,396	-6.055%
2026-07-16	127.0000	127.0000	127.0000	127.0000	+0.618%	2	1,396	-9.843%
2026-07-13	127.2600	127.2600	126.2200	126.2200	-1.537%	2	1,396	-9.285%
2026-07-10	128.1900	128.1900	128.1900	128.1900	+2.840%	1	1,394	-10.679%
2026-07-09	123.7000	124.6500	123.7000	124.6500	+3.017%	6	1,393	-8.143%
2026-07-08	121.0000	121.0000	118.2500	121.0000	-2.301%	4	1,393	-5.372%
2026-07-07	123.8500	123.8500	123.8500	123.8500	-0.578%	2	1,391	-7.549%
2026-06-30	124.5700	124.5700	124.5700	124.5700	+8.435%	1	1,389	-8.084%
2026-06-25	118.0100	118.0100	114.8800	114.8800	+0.640%	109	1,389	-0.331%
2026-06-24	113.2900	114.1500	113.2900	114.1500	-3.679%	3	1,285	+0.307%
2026-06-23	119.9700	120.5600	118.4700	118.5100	-5.298%	767	1,286	-3.384%
2026-06-22	127.3100	127.3100	125.1400	125.1400	-3.404%	4	536	-8.502%
2026-06-18	127.4600	129.5500	127.4600	129.5500	+0.008%	6	536	-11.617%
2026-06-16	131.5000	131.5000	129.3400	129.5400	+11.193%	37	536	-11.610%
2026-06-11	115.0000	116.5000	115.0000	116.5000	-1.771%	2	563	-1.717%
2026-06-10	118.6000	118.6000	118.6000	118.6000	-3.041%	1	564	-3.457%
2026-06-08	122.4600	122.4600	122.3200	122.3200	-8.553%	8	565	-6.393%
2026-06-03	133.2000	133.7600	133.2000	133.7600	-1.683%	3	561	-14.399%
2026-06-02	136.0500	136.0500	136.0500	136.0500	-0.585%	1	559	-15.840%
2026-06-01	136.8400	136.8500	136.8400	136.8500	+2.740%	2	558	-16.332%
2026-05-28	129.3400	133.2000	129.3400	133.2000	+3.256%	2	558	-14.039%
2026-05-27	129.3800	129.5300	129.0000	129.0000	+5.738%	11	558	-11.240%
2026-05-20	117.9500	122.9500	117.9500	122.0000	+4.721%	3	567	-6.148%
2026-05-19	116.5000	116.5000	116.5000	116.5000	-2.339%	1	568	-1.717%
2026-05-18	119.2900	119.2900	119.2900	119.2900	-3.016%	1	568	-4.015%
2026-05-15	123.3500	123.3500	123.0000	123.0000	-5.479%	5	568	-6.911%
2026-05-14	130.1000	130.1300	130.1000	130.1300	+10.514%	2	571	-12.011%
2026-05-12	117.7500	117.7500	117.7500	117.7500	-3.909%	1	570	-2.760%
2026-05-11	122.0000	122.5400	122.0000	122.5400	+3.157%	2	570	-6.561%
2026-05-07	118.5300	118.7900	118.5300	118.7900	+8.178%	2	570	-3.611%
2026-05-05	109.8100	109.8100	109.8100	109.8100	+9.678%	2	571	+4.271%
2026-04-29	99.2500	100.1200	99.2500	100.1200	-0.596%	4	573	+14.363%
2026-04-28	100.9700	100.9700	100.5800	100.7200	-3.423%	140	575	+13.681%
2026-04-27	102.4200	104.2900	102.4200	104.2900	+3.947%	8	602	+9.790%
2026-04-23	101.2600	101.2600	100.3300	100.3300	+1.037%	2	602	+14.123%
2026-04-22	99.1300	99.3000	99.1300	99.3000	-1.115%	10	603	+15.307%
2026-04-21	100.4200	100.4200	100.4200	100.4200	+2.837%	270	630	+14.021%
2026-04-20	99.1200	99.1200	97.6500	97.6500	-2.184%	6	630	+17.256%
2026-04-17	100.0000	100.0000	99.7800	99.8300	+7.114%	103	630	+14.695%
2026-04-16	89.8800	93.8500	89.8800	93.2000	+2.418%	9	631	+22.854%
2026-04-15	91.0000	91.0000	91.0000	91.0000	+3.893%	7	632	+25.824%
2026-04-14	84.3800	87.5900	84.3800	87.5900	+10.287%	11	632	+30.723%
2026-04-13	77.4300	79.5000	77.4300	79.4200	+2.929%	7	636	+44.170%
2026-04-10	77.1600	77.1600	77.1600	77.1600	+3.031%	1	640	+48.393%
2026-04-09	74.8900	74.8900	74.8900	74.8900	+0.686%	10	640	+52.891%
2026-04-08	74.9700	75.0000	72.8000	74.3800	+13.783%	40	646	+53.939%
2026-04-07	61.8000	65.9600	61.5200	65.3700	+1.036%	16	646	+75.157%
2026-04-06	64.0000	65.5200	63.3800	64.7000	+3.190%	28	635	+76.971%
2026-04-02	60.9000	63.9700	60.9000	62.7000	-3.001%	21	608	+82.616%
2026-04-01	63.6000	65.2500	63.3200	64.6400	+5.776%	50	608	+77.135%
2026-03-31	56.2000	61.1100	56.2000	61.1100	+18.430%	12	594	+87.367%
2026-03-30	54.4000	55.2300	50.9200	51.6000	-4.885%	132	596	+121.899%
2026-03-27	56.1700	57.0000	54.1000	54.2500	-11.269%	296	478	+111.060%
2026-03-26	65.0300	65.0300	60.5700	61.1400	-8.184%	34	224	+87.275%
2026-03-25	67.3900	67.6100	66.5900	66.5900	+3.594%	10	201	+71.948%
2026-03-24	64.0000	66.1500	63.3200	64.2800	-3.425%	38	195	+78.127%
2026-03-23	66.7900	69.6400	64.7700	66.5600	+6.190%	15	184	+72.025%
2026-03-20	66.1500	66.2600	61.0000	62.6800	-4.756%	231	185	+82.674%
2026-03-19	66.0600	67.1100	65.8100	65.8100	-6.374%	27	66	+73.986%
2026-03-18	70.9600	71.0000	70.2100	70.2900	-4.756%	14	45	+62.897%
2026-03-17	75.1000	75.1000	73.7700	73.8000	+2.075%	11	41	+55.149%
2026-03-16	72.3000	72.3000	72.3000	72.3000	+2.553%	1	32	+58.368%
2026-03-13	70.3900	70.5000	70.3900	70.5000	-3.385%	2	32	+62.411%
2026-03-12	73.5600	73.5600	72.9700	72.9700	-10.080%	4	32	+56.914%
2026-03-10	81.1500	81.1500	81.1500	81.1500	+9.721%	1	28	+41.097%
2026-03-09	70.7300	73.9600	70.7300	73.9600	-4.678%	3	28	+54.813%
2026-03-06	76.2900	77.5900	76.2500	77.5900	-1.310%	4	32	+47.571%
2026-03-05	82.6700	82.6700	78.6200	78.6200	-6.649%	3	29	+45.637%
2026-03-04	82.9500	84.2200	82.9500	84.2200	+4.155%	17	26	+35.953%
2026-03-03	78.2400	80.8600	75.2000	80.8600	-4.081%	4	25	+41.603%
2026-02-26	84.3000	84.3000	84.3000	84.3000	-9.666%	1	23	+35.824%
2026-01-15	92.5100	93.3200	92.5100	93.3200	+6.214%	2	22	+22.696%
2026-01-14	87.8600	87.8600	87.8600	87.8600	-1.535%	1	22	+30.321%
2025-12-04	89.2300	89.2300	89.2300	89.2300	+17.100%	7	21	+28.320%
2025-11-21	73.0000	76.2000	73.0000	76.2000	+6.573%	9	15	+50.262%
2025-11-20	76.9800	76.9800	71.5000	71.5000	-21.290%	23	19	+60.140%
2025-11-10	90.8900	90.8900	90.8400	90.8400	-2.469%	4	3	+26.046%
2025-10-30	93.1400	93.1400	93.1400	93.1400	0.000%	1	1	+22.933%

.dark-mode .gyW2B8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gyW2B8{ 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