Dark

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

EOD

Jul 23, 2026

109.92-7.591%(-9.03)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	111.5700	111.5700	109.9200	109.9200	-7.591%	3	711	0.000%
2026-07-22	118.3900	120.7300	118.3900	118.9500	-0.327%	5	714	-7.591%
2026-07-21	116.9900	119.3500	116.9900	119.3400	+1.342%	4	715	-7.893%
2026-07-20	117.7600	117.7600	117.7600	117.7600	+0.332%	2	713	-6.658%
2026-07-17	117.3700	117.3700	117.3700	117.3700	-3.716%	1	711	-6.347%
2026-07-16	121.9000	121.9000	121.9000	121.9000	+0.131%	1	710	-9.828%
2026-07-13	121.7400	121.7400	121.7400	121.7400	-3.481%	2	711	-9.709%
2026-07-10	126.1300	126.1300	126.1300	126.1300	+4.412%	1	709	-12.852%
2026-07-09	120.0300	120.8000	120.0300	120.8000	+2.036%	11	708	-9.007%
2026-07-07	118.3900	118.3900	118.3900	118.3900	-4.091%	1	718	-7.154%
2026-07-06	123.4400	123.4400	123.4400	123.4400	+5.037%	1	718	-10.953%
2026-07-02	121.1400	123.0600	117.5200	117.5200	-3.940%	7	715	-6.467%
2026-07-01	117.8500	122.3400	117.8500	122.3400	+1.527%	13	715	-10.152%
2026-06-30	120.5000	120.5000	120.5000	120.5000	+9.347%	1	709	-8.780%
2026-06-26	110.2000	110.2000	110.2000	110.2000	-4.049%	1	709	-0.254%
2026-06-23	114.8500	114.8500	114.8500	114.8500	-6.861%	1	710	-4.293%
2026-06-17	123.9700	123.9700	123.3100	123.3100	-3.157%	3	710	-10.859%
2026-06-16	128.0500	128.0500	127.3300	127.3300	-0.787%	4	710	-13.673%
2026-06-15	126.0600	129.2500	126.0600	128.3400	+9.309%	230	871	-14.353%
2026-06-12	113.3300	117.4100	112.7800	117.4100	+1.434%	203	871	-6.379%
2026-06-11	113.9000	115.7500	113.9000	115.7500	+2.253%	2	871	-5.037%
2026-06-10	113.2000	113.2000	113.2000	113.2000	-6.167%	1	871	-2.898%
2026-06-09	120.6400	120.6400	120.6400	120.6400	+3.076%	1	871	-8.886%
2026-06-08	119.2300	119.2300	117.0400	117.0400	-5.613%	2	871	-6.083%
2026-06-05	124.0000	124.0000	124.0000	124.0000	-5.344%	15	872	-11.355%
2026-06-03	131.0000	131.0000	131.0000	131.0000	-0.788%	15	872	-16.092%
2026-06-01	130.0000	132.0400	130.0000	132.0400	+1.569%	2	872	-16.752%
2026-05-28	130.0000	130.0000	130.0000	130.0000	+2.524%	2	873	-15.446%
2026-05-27	126.8000	126.8000	126.8000	126.8000	+1.432%	2	873	-13.312%
2026-05-26	125.0100	125.0100	125.0100	125.0100	+1.182%	4	872	-12.071%
2026-05-22	123.5500	123.5500	123.5500	123.5500	+6.509%	1	872	-11.032%
2026-05-20	116.0000	116.0000	116.0000	116.0000	-3.582%	1	872	-5.241%
2026-05-15	120.3100	120.3100	120.3100	120.3100	-5.883%	15	872	-8.636%
2026-05-14	123.3900	127.8300	123.3900	127.8300	+4.994%	2	879	-14.011%
2026-05-13	117.8600	121.7500	117.8600	121.7500	+5.870%	4	879	-9.717%
2026-05-12	115.7900	115.7900	115.0000	115.0000	-2.617%	2	879	-4.417%
2026-05-11	116.0000	118.0900	116.0000	118.0900	+1.374%	7	879	-6.918%
2026-05-08	116.5300	117.6700	116.2200	116.4900	+2.625%	226	880	-5.640%
2026-05-07	113.5100	113.5100	113.5100	113.5100	-0.211%	4	1,084	-3.163%
2026-05-06	110.0000	113.7500	110.0000	113.7500	+7.190%	6	1,087	-3.367%
2026-05-05	103.5000	107.5900	103.5000	106.1200	+6.728%	51	1,088	+3.581%
2026-05-04	103.0700	103.0700	99.4300	99.4300	-4.413%	38	1,086	+10.550%
2026-05-01	105.1000	106.4900	104.0200	104.0200	+2.483%	48	1,075	+5.672%
2026-04-30	97.5000	101.5000	97.5000	101.5000	+3.371%	5	1,075	+8.296%
2026-04-27	99.6300	99.6300	96.8000	98.1900	+6.439%	4	1,075	+11.946%
2026-04-23	93.4300	93.4300	92.2500	92.2500	-3.484%	8	1,073	+19.154%
2026-04-22	94.8100	95.5800	94.8100	95.5800	+4.231%	92	1,081	+15.003%
2026-04-21	95.5800	96.7700	91.7000	91.7000	-0.315%	19	1,170	+19.869%
2026-04-20	93.5000	93.5000	91.9900	91.9900	-4.307%	2	1,170	+19.491%
2026-04-17	94.5600	96.1300	94.5600	96.1300	+7.612%	5	1,170	+14.345%
2026-04-16	89.1200	90.2300	88.2300	89.3300	+2.761%	35	1,170	+23.049%
2026-04-15	85.1100	88.6600	85.1100	86.9300	+3.291%	12	1,161	+26.447%
2026-04-14	79.7500	84.1600	79.7500	84.1600	+10.403%	43	1,164	+30.608%
2026-04-13	72.1800	76.4200	72.1800	76.2300	+2.958%	31	1,152	+44.195%
2026-04-10	74.1100	75.0000	74.0400	74.0400	+0.666%	28	1,127	+48.460%
2026-04-09	71.2300	74.0000	71.2300	73.5500	+2.723%	39	1,103	+49.449%
2026-04-08	71.0000	71.6000	69.9600	71.6000	+16.612%	28	1,072	+53.520%
2026-04-07	60.3500	62.0000	58.4000	61.4000	-0.679%	20	1,076	+79.023%
2026-04-06	61.6000	61.8200	60.4500	61.8200	+2.725%	13	1,072	+77.807%
2026-04-02	56.7300	60.1800	56.7300	60.1800	-1.971%	4	1,061	+82.652%
2026-04-01	58.6700	62.5000	58.6700	61.3900	+9.625%	77	1,061	+79.052%
2026-03-31	52.4700	56.0000	52.2000	56.0000	+16.014%	15	996	+96.286%
2026-03-30	53.2000	53.3000	48.1800	48.2700	-4.755%	227	995	+127.719%
2026-03-27	54.8500	55.0900	50.6800	50.6800	-11.553%	27	788	+116.890%
2026-03-26	60.5000	61.8900	57.3000	57.3000	-9.004%	38	777	+91.832%
2026-03-25	64.8800	64.8800	62.4500	62.9700	+2.141%	40	745	+74.559%
2026-03-24	60.4500	63.1000	60.4500	61.6500	-3.340%	19	717	+78.297%
2026-03-23	63.5500	66.4000	62.9200	63.7800	+4.867%	47	710	+72.342%
2026-03-20	62.2500	62.4000	58.4900	60.8200	-5.866%	446	694	+80.730%
2026-03-19	62.7000	66.0000	62.6200	64.6100	-0.905%	166	353	+70.128%
2026-03-18	69.0900	69.0900	64.8500	65.2000	-7.241%	46	201	+68.589%
2026-03-17	72.0000	72.0700	70.1400	70.2900	+0.630%	112	177	+56.381%
2026-03-16	69.3000	70.1500	69.3000	69.8500	+5.038%	50	148	+57.366%
2026-03-13	70.6400	70.6400	65.8800	66.5000	-6.496%	82	136	+65.293%
2026-03-12	71.1200	71.1200	71.1200	71.1200	-3.710%	2	71	+54.556%
2026-03-11	75.8000	75.8000	73.8600	73.8600	-4.264%	3	69	+48.822%
2026-03-10	75.3000	77.1500	75.3000	77.1500	+2.402%	4	66	+42.476%
2026-03-09	67.0500	75.3400	67.0500	75.3400	+3.290%	15	68	+45.899%
2026-03-06	72.0900	74.0400	71.1200	72.9400	-2.992%	12	64	+50.699%
2026-03-05	74.5100	75.1900	74.5100	75.1900	-5.918%	5	58	+46.190%
2026-03-04	76.8500	80.1000	76.8500	79.9200	+2.765%	6	58	+37.538%
2026-03-03	71.5000	77.7700	71.3800	77.7700	-0.930%	7	59	+41.340%
2026-03-02	76.5400	78.5000	76.5400	78.5000	-1.875%	7	52	+40.025%
2026-02-27	78.0800	80.0800	78.0800	80.0000	-5.882%	4	51	+37.400%
2026-02-25	85.0000	85.0000	85.0000	85.0000	+3.734%	1	50	+29.318%
2026-02-24	80.0000	81.9400	80.0000	81.9400	+5.866%	5	50	+34.147%
2026-02-23	81.8500	81.8500	77.4000	77.4000	-6.915%	5	49	+42.016%
2026-02-20	81.0900	83.1500	80.1400	83.1500	+5.897%	10	44	+32.195%
2026-02-17	79.6000	79.6000	78.5200	78.5200	+1.342%	2	48	+39.990%
2026-02-13	79.7500	79.7500	77.4800	77.4800	-4.050%	6	41	+41.869%
2026-02-12	80.7500	80.7500	80.7500	80.7500	-3.903%	1	41	+36.124%
2026-02-06	80.9000	84.0300	80.9000	84.0300	+7.099%	7	41	+30.810%
2026-02-05	77.8100	79.0000	76.0000	78.4600	-6.036%	4	36	+40.097%
2026-02-04	80.7000	83.5000	80.7000	83.5000	-1.649%	3	35	+31.641%
2026-02-03	85.0000	85.0000	82.5000	84.9000	-4.650%	5	36	+29.470%
2026-01-29	84.5000	89.0400	84.5000	89.0400	-0.403%	2	33	+23.450%
2026-01-28	89.4000	89.4000	89.4000	89.4000	+4.476%	2	32	+22.953%
2026-01-22	85.2400	85.5700	85.2400	85.5700	+10.641%	5	32	+28.456%
2026-01-20	77.9800	77.9800	77.3400	77.3400	-11.883%	5	31	+42.126%
2026-01-16	87.7700	87.7700	87.7700	87.7700	+0.366%	6	26	+25.236%
2026-01-13	87.4500	87.4500	87.4500	87.4500	-2.519%	1	26	+25.695%
2026-01-12	89.7100	89.7100	89.7100	89.7100	+10.521%	1	26	+22.528%
2025-12-31	81.1700	81.1700	81.1700	81.1700	-5.649%	1	25	+35.419%
2025-12-23	86.0300	86.0300	86.0300	86.0300	+9.495%	2	25	+27.769%
2025-12-18	78.5700	78.5700	78.5700	78.5700	+5.167%	1	25	+39.901%
2025-12-17	74.7100	74.7100	74.7100	74.7100	-8.320%	1	25	+47.129%
2025-12-15	81.4900	81.4900	81.4900	81.4900	-3.631%	1	25	+34.888%
2025-12-12	84.5600	84.5600	84.5600	84.5600	-1.686%	2	25	+29.991%
2025-12-11	86.0100	86.0100	86.0100	86.0100	+0.549%	1	27	+27.799%
2025-12-02	85.5400	85.5400	85.5400	85.5400	+1.604%	1	27	+28.501%
2025-12-01	83.3000	84.1900	83.3000	84.1900	-0.202%	5	28	+30.562%
2025-11-26	84.6400	84.6400	84.3600	84.3600	+6.047%	3	27	+30.299%
2025-11-25	77.2100	79.5500	77.2100	79.5500	+15.373%	8	27	+38.177%
2025-11-21	68.8000	68.9500	68.8000	68.9500	-1.345%	5	24	+59.420%
2025-11-20	79.9700	80.8400	69.8900	69.8900	-5.337%	29	24	+57.276%
2025-11-18	73.5900	75.5800	72.3000	73.8300	-6.769%	9	11	+48.883%
2025-11-17	79.8700	79.8700	79.1900	79.1900	-2.655%	3	9	+38.805%
2025-11-14	77.3300	82.5600	77.3300	81.3500	-0.793%	5	8	+35.120%
2025-11-13	83.8100	83.8100	82.0000	82.0000	-1.796%	2	6	+34.049%
2025-11-10	83.4000	83.5000	83.4000	83.5000	+12.156%	2	4	+31.641%
2025-11-07	77.2700	77.2700	74.4500	74.4500	-13.350%	3	4	+47.643%
2025-11-04	85.9200	85.9200	85.9200	85.9200	0.000%	1	1	+27.933%

.dark-mode .ffQc4J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ffQc4J{ 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