Dark

SPY20270319C665
SPY Mar 19 2027 665.00 Call (SPY270319C00665000)
option OPRA

EOD

Jul 24, 2026

108.88+0.249%(+0.27)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	109.5000	109.6200	108.8800	108.8800	+0.249%	24	333	0.000%
2026-07-23	109.2500	109.2500	108.6100	108.6100	-5.614%	7	330	+0.249%
2026-07-21	115.0700	115.0700	115.0700	115.0700	-3.804%	1	333	-5.379%
2026-07-16	119.6200	119.6200	119.6200	119.6200	+5.207%	1	333	-8.978%
2026-07-08	113.7000	113.7000	113.7000	113.7000	+6.521%	1	332	-4.239%
2026-06-26	106.7400	106.7400	106.7400	106.7400	+0.338%	3	332	+2.005%
2026-06-24	106.3800	106.3800	106.3800	106.3800	-9.694%	1	332	+2.350%
2026-06-22	117.8000	117.8000	117.8000	117.8000	-1.208%	10	331	-7.572%
2026-06-17	119.2400	119.2400	119.2400	119.2400	+5.869%	1	333	-8.688%
2026-06-12	112.6300	112.6300	112.6300	112.6300	+6.375%	1	333	-3.329%
2026-06-10	105.8800	105.8800	105.8800	105.8800	+1.534%	10	333	+2.833%
2026-06-09	104.2800	104.2800	104.2800	104.2800	-12.969%	9	327	+4.411%
2026-06-05	119.8200	119.8200	119.8200	119.8200	-6.784%	1	318	-9.130%
2026-06-01	126.0400	128.5500	126.0400	128.5400	+2.545%	4	317	-15.295%
2026-05-28	123.3100	125.3500	123.3100	125.3500	+2.721%	9	318	-13.139%
2026-05-27	122.0300	122.0300	122.0300	122.0300	+1.692%	2	313	-10.776%
2026-05-22	120.0000	120.0000	120.0000	120.0000	+7.076%	1	315	-9.267%
2026-05-21	112.0700	112.0700	112.0700	112.0700	-2.514%	1	316	-2.846%
2026-05-20	114.9600	114.9600	114.9600	114.9600	+6.474%	1	316	-5.289%
2026-05-19	107.9700	107.9700	107.9700	107.9700	-3.967%	1	315	+0.843%
2026-05-13	112.4300	112.4300	112.4300	112.4300	+2.107%	1	315	-3.158%
2026-05-12	110.1100	110.1100	110.1100	110.1100	-4.716%	1	315	-1.117%
2026-05-11	115.5500	115.5600	115.5500	115.5600	+4.324%	6	315	-5.781%
2026-05-07	110.7700	110.7700	110.7700	110.7700	+2.946%	1	311	-1.706%
2026-05-06	108.1000	108.1000	107.6000	107.6000	+5.708%	2	311	+1.190%
2026-05-01	101.7900	101.7900	101.7900	101.7900	+11.857%	1	312	+6.965%
2026-04-29	91.9800	91.9800	91.0000	91.0000	-2.632%	2	312	+19.648%
2026-04-28	93.4600	93.4600	93.4600	93.4600	-1.048%	1	311	+16.499%
2026-04-24	92.7200	94.4500	92.7200	94.4500	+1.998%	2	311	+15.278%
2026-04-23	93.5800	93.5800	92.6000	92.6000	+0.773%	3	311	+17.581%
2026-04-22	91.8900	91.8900	91.8900	91.8900	+1.828%	1	314	+18.489%
2026-04-21	90.2400	90.2400	90.2400	90.2400	-0.485%	1	314	+20.656%
2026-04-20	90.6800	90.6800	90.6800	90.6800	-1.188%	2	314	+20.071%
2026-04-17	89.7000	92.7800	89.7000	91.7700	+7.008%	4	316	+18.644%
2026-04-16	82.1300	85.8800	82.1300	85.7600	+1.829%	21	318	+26.959%
2026-04-15	84.2200	84.2200	84.2200	84.2200	+5.685%	2	328	+29.280%
2026-04-14	77.6400	79.9100	77.5000	79.6900	+12.780%	10	326	+36.629%
2026-04-10	70.6600	70.6600	70.6600	70.6600	+0.943%	5	335	+54.090%
2026-04-09	69.5000	70.1500	69.5000	70.0000	+1.892%	4	335	+55.543%
2026-04-08	67.8500	68.7000	66.6600	68.7000	+22.286%	12	337	+58.486%
2026-04-07	56.1800	56.1800	56.1800	56.1800	-2.448%	1	339	+93.806%
2026-04-06	57.5900	57.5900	57.5900	57.5900	+1.803%	1	339	+89.061%
2026-04-02	54.5000	57.2800	54.5000	56.5700	-3.661%	12	328	+92.470%
2026-04-01	57.0000	58.7200	56.8900	58.7200	+17.440%	10	328	+85.422%
2026-03-31	50.0000	50.0000	49.1400	50.0000	+9.218%	6	328	+117.760%
2026-03-30	50.1700	50.1700	45.4600	45.7800	-4.744%	54	331	+137.833%
2026-03-27	50.7000	51.6400	48.0600	48.0600	-10.702%	67	305	+126.550%
2026-03-26	57.1000	57.1000	53.8200	53.8200	-9.970%	20	272	+102.304%
2026-03-25	61.7500	61.7500	59.7800	59.7800	+0.050%	2	264	+82.134%
2026-03-24	59.3300	59.7500	59.3300	59.7500	-1.174%	4	263	+82.226%
2026-03-23	61.1300	63.3100	60.4600	60.4600	+5.996%	14	261	+80.086%
2026-03-20	59.0000	59.0000	57.0100	57.0400	-6.995%	26	257	+90.884%
2026-03-19	61.9100	61.9100	59.5100	61.3300	-0.744%	34	248	+77.531%
2026-03-18	66.2500	66.2500	61.7900	61.7900	-7.638%	41	239	+76.210%
2026-03-17	68.2500	68.3000	66.9000	66.9000	+1.610%	3	207	+62.750%
2026-03-16	65.9900	67.1500	65.7600	65.8400	+4.260%	19	207	+65.371%
2026-03-13	67.0400	67.2400	62.9300	63.1500	-3.440%	25	196	+72.415%
2026-03-12	67.8100	67.8100	65.4000	65.4000	-11.860%	16	188	+66.483%
2026-03-10	71.0000	74.2000	71.0000	74.2000	+10.040%	5	181	+46.739%
2026-03-09	64.2100	68.7400	63.7700	67.4300	-4.123%	18	186	+61.471%
2026-03-06	70.3300	70.3300	70.3300	70.3300	-1.897%	2	180	+54.813%
2026-03-05	71.6900	71.6900	71.6900	71.6900	-8.803%	2	180	+51.876%
2026-03-04	74.0400	78.6100	73.5900	78.6100	+6.230%	5	180	+38.507%
2026-03-03	68.8700	74.0000	68.4500	74.0000	-1.583%	5	181	+47.135%
2026-02-27	75.4300	75.4300	75.1900	75.1900	-4.472%	3	179	+44.806%
2026-02-26	76.4800	78.7300	76.4800	78.7100	+2.221%	4	179	+38.331%
2026-02-24	76.7300	77.0000	76.7300	77.0000	-1.345%	4	177	+41.403%
2026-02-20	78.5000	78.5000	78.0500	78.0500	-1.077%	2	175	+39.500%
2026-02-18	78.4200	78.9000	78.4200	78.9000	+4.906%	4	175	+37.997%
2026-02-17	75.2100	75.2100	75.2100	75.2100	-2.413%	1	175	+44.768%
2026-02-12	78.6400	78.6400	77.0700	77.0700	-9.532%	2	175	+41.274%
2026-02-11	85.1900	85.1900	85.1900	85.1900	+2.195%	1	174	+27.808%
2026-02-10	84.9900	84.9900	83.3600	83.3600	+2.534%	3	174	+30.614%
2026-02-06	77.2600	81.3000	77.2600	81.3000	+12.138%	2	173	+33.924%
2026-02-05	76.5000	76.5000	72.5000	72.5000	-7.526%	3	173	+50.179%
2026-02-04	81.9100	81.9100	77.7600	78.4000	-0.609%	37	172	+38.878%
2026-02-03	78.8800	78.8800	78.8800	78.8800	-8.279%	1	137	+38.032%
2026-02-02	86.5000	86.5000	86.0000	86.0000	+2.381%	30	136	+26.605%
2026-01-30	84.0000	84.0000	84.0000	84.0000	+4.439%	1	136	+29.619%
2026-01-29	80.4300	80.4300	80.4300	80.4300	-8.342%	1	137	+35.372%
2026-01-28	87.7500	87.7500	87.7500	87.7500	+2.035%	1	136	+24.080%
2026-01-27	86.0000	86.0000	86.0000	86.0000	+2.284%	1	135	+26.605%
2026-01-26	84.0800	84.0800	84.0800	84.0800	+4.681%	1	135	+29.496%
2026-01-22	80.3200	80.3200	80.3200	80.3200	+2.645%	1	135	+35.558%
2026-01-21	78.2500	78.2500	78.2500	78.2500	+0.321%	2	135	+39.144%
2026-01-20	77.2500	78.0000	77.2500	78.0000	-7.539%	2	133	+39.590%
2026-01-12	84.3600	84.3600	84.3600	84.3600	-2.191%	1	132	+29.066%
2026-01-09	86.2500	86.2500	86.2500	86.2500	+5.582%	1	131	+26.238%
2026-01-08	81.6900	81.6900	81.6900	81.6900	-2.634%	2	131	+33.284%
2026-01-07	83.9000	83.9000	83.9000	83.9000	+7.564%	1	131	+29.774%
2026-01-02	78.0000	78.0000	78.0000	78.0000	-0.927%	1	131	+39.590%
2025-12-31	78.7300	78.7300	78.7300	78.7300	-2.790%	1	130	+38.295%
2025-12-29	80.9900	80.9900	80.9900	80.9900	-3.664%	2	130	+34.436%
2025-12-24	84.0700	84.0700	84.0700	84.0700	+4.930%	1	129	+29.511%
2025-12-22	80.1400	80.1400	80.1200	80.1200	+4.732%	2	129	+35.896%
2025-12-19	76.5000	76.5000	76.5000	76.5000	+3.940%	7	128	+42.327%
2025-12-18	73.6000	73.6000	73.6000	73.6000	+3.284%	2	135	+47.935%
2025-12-17	71.5200	71.5200	71.2600	71.2600	-13.854%	2	135	+52.793%
2025-12-08	82.7200	82.7200	82.7200	82.7200	+3.789%	1	134	+31.625%
2025-12-01	79.7000	79.7000	79.7000	79.7000	-2.781%	1	134	+36.612%
2025-11-28	81.9800	81.9800	81.9800	81.9800	+0.453%	1	133	+32.813%
2025-11-26	81.6100	81.6100	81.6100	81.6100	+10.568%	2	133	+33.415%
2025-11-25	74.0500	74.1400	71.8800	73.8100	+0.847%	20	133	+47.514%
2025-11-24	72.2700	73.1900	72.2700	73.1900	+5.858%	8	123	+48.763%
2025-11-20	68.6900	69.1400	68.2200	69.1400	-2.040%	106	117	+57.478%
2025-11-19	70.5800	70.5800	70.5800	70.5800	+1.700%	1	11	+54.265%
2025-11-18	69.4000	69.4000	69.4000	69.4000	-4.104%	1	10	+56.888%
2025-11-17	72.3700	72.3700	72.3700	72.3700	-7.360%	4	9	+50.449%
2025-11-13	78.2000	78.2000	78.1200	78.1200	+1.772%	2	6	+39.375%
2025-11-07	71.8300	76.7600	71.8300	76.7600	+0.708%	3	5	+41.845%
2025-11-06	78.9700	78.9700	76.2200	76.2200	0.000%	7	4	+42.850%

.dark-mode .vCMplG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vCMplG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C665SPY Mar 19 2027 665.00 Call (SPY270319C00665000)option OPRA

SPY20270319C665
SPY Mar 19 2027 665.00 Call (SPY270319C00665000)
option OPRA