Dark

SPY20270319C660
SPY Mar 19 2027 660.00 Call (SPY270319C00660000)
option OPRA

EOD

Sep 8, 2026

127.95-3.848%(-5.12)286

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	127.2700	128.1600	127.2400	127.9500	-3.848%	286	891	0.000%
2026-09-03	133.1400	133.1400	133.0500	133.0700	-2.212%	106	680	-3.848%
2026-08-28	136.0800	136.0800	136.0800	136.0800	+6.122%	1	707	-5.974%
2026-08-26	128.2300	128.2300	128.2300	128.2300	+0.070%	2	708	-0.218%
2026-08-25	128.1400	128.1400	128.1400	128.1400	+1.009%	1	708	-0.148%
2026-08-24	126.8600	126.8600	126.8600	126.8600	-1.084%	2	708	+0.859%
2026-08-21	128.2500	128.2500	128.2500	128.2500	+0.794%	1	706	-0.234%
2026-08-20	130.5100	130.5100	127.2400	127.2400	-5.377%	5	706	+0.558%
2026-08-19	134.4700	134.4700	134.4700	134.4700	-3.544%	1	703	-4.849%
2026-08-14	139.6900	139.6900	137.7800	139.4100	-0.578%	15	704	-8.220%
2026-08-13	141.0000	141.0000	140.2200	140.2200	+2.522%	23	709	-8.751%
2026-08-12	136.7200	136.7700	136.7200	136.7700	+0.581%	2	711	-6.449%
2026-08-11	135.9800	135.9800	135.9800	135.9800	-1.464%	2	731	-5.905%
2026-08-07	138.0000	138.0000	138.0000	138.0000	-2.762%	18	730	-7.283%
2026-08-05	141.2600	142.2400	141.2600	141.9200	+8.419%	5	712	-9.844%
2026-08-04	130.9000	130.9000	130.9000	130.9000	+5.488%	1	712	-2.254%
2026-08-03	119.0600	125.5000	119.0600	124.0900	+11.301%	4	712	+3.111%
2026-07-30	111.0700	112.1400	111.0700	111.4900	+4.725%	3	713	+14.764%
2026-07-29	106.3800	106.4600	106.3800	106.4600	-3.148%	2	712	+20.186%
2026-07-23	111.5700	111.5700	109.9200	109.9200	-7.591%	3	711	+16.403%
2026-07-22	118.3900	120.7300	118.3900	118.9500	-0.327%	5	714	+7.566%
2026-07-21	116.9900	119.3500	116.9900	119.3400	+1.342%	4	715	+7.215%
2026-07-20	117.7600	117.7600	117.7600	117.7600	+0.332%	2	713	+8.653%
2026-07-17	117.3700	117.3700	117.3700	117.3700	-3.716%	1	711	+9.014%
2026-07-16	121.9000	121.9000	121.9000	121.9000	+0.131%	1	710	+4.963%
2026-07-13	121.7400	121.7400	121.7400	121.7400	-3.481%	2	711	+5.101%
2026-07-10	126.1300	126.1300	126.1300	126.1300	+4.412%	1	709	+1.443%
2026-07-09	120.0300	120.8000	120.0300	120.8000	+2.036%	11	708	+5.919%
2026-07-07	118.3900	118.3900	118.3900	118.3900	-4.091%	1	718	+8.075%
2026-07-06	123.4400	123.4400	123.4400	123.4400	+5.037%	1	718	+3.654%
2026-07-02	121.1400	123.0600	117.5200	117.5200	-3.940%	7	715	+8.875%
2026-07-01	117.8500	122.3400	117.8500	122.3400	+1.527%	13	715	+4.586%
2026-06-30	120.5000	120.5000	120.5000	120.5000	+9.347%	1	709	+6.183%
2026-06-26	110.2000	110.2000	110.2000	110.2000	-4.049%	1	709	+16.107%
2026-06-23	114.8500	114.8500	114.8500	114.8500	-6.861%	1	710	+11.406%
2026-06-17	123.9700	123.9700	123.3100	123.3100	-3.157%	3	710	+3.763%
2026-06-16	128.0500	128.0500	127.3300	127.3300	-0.787%	4	710	+0.487%
2026-06-15	126.0600	129.2500	126.0600	128.3400	+9.309%	230	871	-0.304%
2026-06-12	113.3300	117.4100	112.7800	117.4100	+1.434%	203	871	+8.977%
2026-06-11	113.9000	115.7500	113.9000	115.7500	+2.253%	2	871	+10.540%
2026-06-10	113.2000	113.2000	113.2000	113.2000	-6.167%	1	871	+13.030%
2026-06-09	120.6400	120.6400	120.6400	120.6400	+3.076%	1	871	+6.059%
2026-06-08	119.2300	119.2300	117.0400	117.0400	-5.613%	2	871	+9.322%
2026-06-05	124.0000	124.0000	124.0000	124.0000	-5.344%	15	872	+3.185%
2026-06-03	131.0000	131.0000	131.0000	131.0000	-0.788%	15	872	-2.328%
2026-06-01	130.0000	132.0400	130.0000	132.0400	+1.569%	2	872	-3.098%
2026-05-28	130.0000	130.0000	130.0000	130.0000	+2.524%	2	873	-1.577%
2026-05-27	126.8000	126.8000	126.8000	126.8000	+1.432%	2	873	+0.907%
2026-05-26	125.0100	125.0100	125.0100	125.0100	+1.182%	4	872	+2.352%
2026-05-22	123.5500	123.5500	123.5500	123.5500	+6.509%	1	872	+3.561%
2026-05-20	116.0000	116.0000	116.0000	116.0000	-3.582%	1	872	+10.302%
2026-05-15	120.3100	120.3100	120.3100	120.3100	-5.883%	15	872	+6.350%
2026-05-14	123.3900	127.8300	123.3900	127.8300	+4.994%	2	879	+0.094%
2026-05-13	117.8600	121.7500	117.8600	121.7500	+5.870%	4	879	+5.092%
2026-05-12	115.7900	115.7900	115.0000	115.0000	-2.617%	2	879	+11.261%
2026-05-11	116.0000	118.0900	116.0000	118.0900	+1.374%	7	879	+8.350%
2026-05-08	116.5300	117.6700	116.2200	116.4900	+2.625%	226	880	+9.838%
2026-05-07	113.5100	113.5100	113.5100	113.5100	-0.211%	4	1,084	+12.721%
2026-05-06	110.0000	113.7500	110.0000	113.7500	+7.190%	6	1,087	+12.484%
2026-05-05	103.5000	107.5900	103.5000	106.1200	+6.728%	51	1,088	+20.571%
2026-05-04	103.0700	103.0700	99.4300	99.4300	-4.413%	38	1,086	+28.683%
2026-05-01	105.1000	106.4900	104.0200	104.0200	+2.483%	48	1,075	+23.005%
2026-04-30	97.5000	101.5000	97.5000	101.5000	+3.371%	5	1,075	+26.059%
2026-04-27	99.6300	99.6300	96.8000	98.1900	+6.439%	4	1,075	+30.309%
2026-04-23	93.4300	93.4300	92.2500	92.2500	-3.484%	8	1,073	+38.699%
2026-04-22	94.8100	95.5800	94.8100	95.5800	+4.231%	92	1,081	+33.867%
2026-04-21	95.5800	96.7700	91.7000	91.7000	-0.315%	19	1,170	+39.531%
2026-04-20	93.5000	93.5000	91.9900	91.9900	-4.307%	2	1,170	+39.091%
2026-04-17	94.5600	96.1300	94.5600	96.1300	+7.612%	5	1,170	+33.101%
2026-04-16	89.1200	90.2300	88.2300	89.3300	+2.761%	35	1,170	+43.233%
2026-04-15	85.1100	88.6600	85.1100	86.9300	+3.291%	12	1,161	+47.187%
2026-04-14	79.7500	84.1600	79.7500	84.1600	+10.403%	43	1,164	+52.032%
2026-04-13	72.1800	76.4200	72.1800	76.2300	+2.958%	31	1,152	+67.847%
2026-04-10	74.1100	75.0000	74.0400	74.0400	+0.666%	28	1,127	+72.812%
2026-04-09	71.2300	74.0000	71.2300	73.5500	+2.723%	39	1,103	+73.963%
2026-04-08	71.0000	71.6000	69.9600	71.6000	+16.612%	28	1,072	+78.701%
2026-04-07	60.3500	62.0000	58.4000	61.4000	-0.679%	20	1,076	+108.388%
2026-04-06	61.6000	61.8200	60.4500	61.8200	+2.725%	13	1,072	+106.972%
2026-04-02	56.7300	60.1800	56.7300	60.1800	-1.971%	4	1,061	+112.612%
2026-04-01	58.6700	62.5000	58.6700	61.3900	+9.625%	77	1,061	+108.422%
2026-03-31	52.4700	56.0000	52.2000	56.0000	+16.014%	15	996	+128.482%
2026-03-30	53.2000	53.3000	48.1800	48.2700	-4.755%	227	995	+165.071%
2026-03-27	54.8500	55.0900	50.6800	50.6800	-11.553%	27	788	+152.466%
2026-03-26	60.5000	61.8900	57.3000	57.3000	-9.004%	38	777	+123.298%
2026-03-25	64.8800	64.8800	62.4500	62.9700	+2.141%	40	745	+103.192%
2026-03-24	60.4500	63.1000	60.4500	61.6500	-3.340%	19	717	+107.543%
2026-03-23	63.5500	66.4000	62.9200	63.7800	+4.867%	47	710	+100.611%
2026-03-20	62.2500	62.4000	58.4900	60.8200	-5.866%	446	694	+110.375%
2026-03-19	62.7000	66.0000	62.6200	64.6100	-0.905%	166	353	+98.034%
2026-03-18	69.0900	69.0900	64.8500	65.2000	-7.241%	46	201	+96.242%
2026-03-17	72.0000	72.0700	70.1400	70.2900	+0.630%	112	177	+82.032%
2026-03-16	69.3000	70.1500	69.3000	69.8500	+5.038%	50	148	+83.178%
2026-03-13	70.6400	70.6400	65.8800	66.5000	-6.496%	82	136	+92.406%
2026-03-12	71.1200	71.1200	71.1200	71.1200	-3.710%	2	71	+79.907%
2026-03-11	75.8000	75.8000	73.8600	73.8600	-4.264%	3	69	+73.233%
2026-03-10	75.3000	77.1500	75.3000	77.1500	+2.402%	4	66	+65.846%
2026-03-09	67.0500	75.3400	67.0500	75.3400	+3.290%	15	68	+69.830%
2026-03-06	72.0900	74.0400	71.1200	72.9400	-2.992%	12	64	+75.418%
2026-03-05	74.5100	75.1900	74.5100	75.1900	-5.918%	5	58	+70.169%
2026-03-04	76.8500	80.1000	76.8500	79.9200	+2.765%	6	58	+60.098%
2026-03-03	71.5000	77.7700	71.3800	77.7700	-0.930%	7	59	+64.524%
2026-03-02	76.5400	78.5000	76.5400	78.5000	-1.875%	7	52	+62.994%
2026-02-27	78.0800	80.0800	78.0800	80.0000	-5.882%	4	51	+59.938%
2026-02-25	85.0000	85.0000	85.0000	85.0000	+3.734%	1	50	+50.529%
2026-02-24	80.0000	81.9400	80.0000	81.9400	+5.866%	5	50	+56.151%
2026-02-23	81.8500	81.8500	77.4000	77.4000	-6.915%	5	49	+65.310%
2026-02-20	81.0900	83.1500	80.1400	83.1500	+5.897%	10	44	+53.879%
2026-02-17	79.6000	79.6000	78.5200	78.5200	+1.342%	2	48	+62.952%
2026-02-13	79.7500	79.7500	77.4800	77.4800	-4.050%	6	41	+65.139%
2026-02-12	80.7500	80.7500	80.7500	80.7500	-3.903%	1	41	+58.452%
2026-02-06	80.9000	84.0300	80.9000	84.0300	+7.099%	7	41	+52.267%
2026-02-05	77.8100	79.0000	76.0000	78.4600	-6.036%	4	36	+63.077%
2026-02-04	80.7000	83.5000	80.7000	83.5000	-1.649%	3	35	+53.234%
2026-02-03	85.0000	85.0000	82.5000	84.9000	-4.650%	5	36	+50.707%
2026-01-29	84.5000	89.0400	84.5000	89.0400	-0.403%	2	33	+43.699%
2026-01-28	89.4000	89.4000	89.4000	89.4000	+4.476%	2	32	+43.121%
2026-01-22	85.2400	85.5700	85.2400	85.5700	+10.641%	5	32	+49.527%
2026-01-20	77.9800	77.9800	77.3400	77.3400	-11.883%	5	31	+65.438%
2026-01-16	87.7700	87.7700	87.7700	87.7700	+0.366%	6	26	+45.779%
2026-01-13	87.4500	87.4500	87.4500	87.4500	-2.519%	1	26	+46.312%
2026-01-12	89.7100	89.7100	89.7100	89.7100	+10.521%	1	26	+42.626%
2025-12-31	81.1700	81.1700	81.1700	81.1700	-5.649%	1	25	+57.632%
2025-12-23	86.0300	86.0300	86.0300	86.0300	+9.495%	2	25	+48.727%
2025-12-18	78.5700	78.5700	78.5700	78.5700	+5.167%	1	25	+62.848%
2025-12-17	74.7100	74.7100	74.7100	74.7100	-8.320%	1	25	+71.262%
2025-12-15	81.4900	81.4900	81.4900	81.4900	-3.631%	1	25	+57.013%
2025-12-12	84.5600	84.5600	84.5600	84.5600	-1.686%	2	25	+51.313%
2025-12-11	86.0100	86.0100	86.0100	86.0100	+0.549%	1	27	+48.762%
2025-12-02	85.5400	85.5400	85.5400	85.5400	+1.604%	1	27	+49.579%
2025-12-01	83.3000	84.1900	83.3000	84.1900	-0.202%	5	28	+51.978%
2025-11-26	84.6400	84.6400	84.3600	84.3600	+6.047%	3	27	+51.671%
2025-11-25	77.2100	79.5500	77.2100	79.5500	+15.373%	8	27	+60.842%
2025-11-21	68.8000	68.9500	68.8000	68.9500	-1.345%	5	24	+85.569%
2025-11-20	79.9700	80.8400	69.8900	69.8900	-5.337%	29	24	+83.073%
2025-11-18	73.5900	75.5800	72.3000	73.8300	-6.769%	9	11	+73.304%
2025-11-17	79.8700	79.8700	79.1900	79.1900	-2.655%	3	9	+61.573%
2025-11-14	77.3300	82.5600	77.3300	81.3500	-0.793%	5	8	+57.283%
2025-11-13	83.8100	83.8100	82.0000	82.0000	-1.796%	2	6	+56.037%
2025-11-10	83.4000	83.5000	83.4000	83.5000	+12.156%	2	4	+53.234%
2025-11-07	77.2700	77.2700	74.4500	74.4500	-13.350%	3	4	+71.860%
2025-11-04	85.9200	85.9200	85.9200	85.9200	0.000%	1	1	+48.918%

.dark-mode .tC1zql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tC1zql{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C660SPY Mar 19 2027 660.00 Call (SPY270319C00660000)option OPRA

SPY20270319C660
SPY Mar 19 2027 660.00 Call (SPY270319C00660000)
option OPRA