Dark

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

Inactive

Aug 28, 2026

126.68-1.592%(-2.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	126.6800	126.6800	126.6800	126.6800	-1.592%	1	316	0.000%
2026-08-18	128.7300	128.7300	128.7300	128.7300	-3.028%	1	315	-1.592%
2026-08-12	132.7500	132.7500	132.7500	132.7500	+0.912%	1	315	-4.573%
2026-08-11	131.6100	131.6100	131.5500	131.5500	-1.997%	2	315	-3.702%
2026-08-10	134.2300	134.2300	134.2300	134.2300	+0.826%	1	315	-5.625%
2026-08-07	133.4100	133.4100	133.1300	133.1300	+0.166%	5	315	-4.845%
2026-08-05	132.9100	132.9100	132.9100	132.9100	+6.953%	12	319	-4.687%
2026-08-04	124.5400	124.5400	124.2700	124.2700	+10.413%	6	321	+1.939%
2026-07-31	112.5500	112.5500	112.5500	112.5500	+3.886%	1	327	+12.554%
2026-07-28	107.8500	108.3400	107.8500	108.3400	-0.496%	6	327	+16.928%
2026-07-24	109.5000	109.6200	108.8800	108.8800	+0.249%	24	333	+16.348%
2026-07-23	109.2500	109.2500	108.6100	108.6100	-5.614%	7	330	+16.638%
2026-07-21	115.0700	115.0700	115.0700	115.0700	-3.804%	1	333	+10.090%
2026-07-16	119.6200	119.6200	119.6200	119.6200	+5.207%	1	333	+5.902%
2026-07-08	113.7000	113.7000	113.7000	113.7000	+6.521%	1	332	+11.416%
2026-06-26	106.7400	106.7400	106.7400	106.7400	+0.338%	3	332	+18.681%
2026-06-24	106.3800	106.3800	106.3800	106.3800	-9.694%	1	332	+19.083%
2026-06-22	117.8000	117.8000	117.8000	117.8000	-1.208%	10	331	+7.538%
2026-06-17	119.2400	119.2400	119.2400	119.2400	+5.869%	1	333	+6.240%
2026-06-12	112.6300	112.6300	112.6300	112.6300	+6.375%	1	333	+12.474%
2026-06-10	105.8800	105.8800	105.8800	105.8800	+1.534%	10	333	+19.645%
2026-06-09	104.2800	104.2800	104.2800	104.2800	-12.969%	9	327	+21.481%
2026-06-05	119.8200	119.8200	119.8200	119.8200	-6.784%	1	318	+5.725%
2026-06-01	126.0400	128.5500	126.0400	128.5400	+2.545%	4	317	-1.447%
2026-05-28	123.3100	125.3500	123.3100	125.3500	+2.721%	9	318	+1.061%
2026-05-27	122.0300	122.0300	122.0300	122.0300	+1.692%	2	313	+3.811%
2026-05-22	120.0000	120.0000	120.0000	120.0000	+7.076%	1	315	+5.567%
2026-05-21	112.0700	112.0700	112.0700	112.0700	-2.514%	1	316	+13.036%
2026-05-20	114.9600	114.9600	114.9600	114.9600	+6.474%	1	316	+10.195%
2026-05-19	107.9700	107.9700	107.9700	107.9700	-3.967%	1	315	+17.329%
2026-05-13	112.4300	112.4300	112.4300	112.4300	+2.107%	1	315	+12.675%
2026-05-12	110.1100	110.1100	110.1100	110.1100	-4.716%	1	315	+15.049%
2026-05-11	115.5500	115.5600	115.5500	115.5600	+4.324%	6	315	+9.623%
2026-05-07	110.7700	110.7700	110.7700	110.7700	+2.946%	1	311	+14.363%
2026-05-06	108.1000	108.1000	107.6000	107.6000	+5.708%	2	311	+17.732%
2026-05-01	101.7900	101.7900	101.7900	101.7900	+11.857%	1	312	+24.452%
2026-04-29	91.9800	91.9800	91.0000	91.0000	-2.632%	2	312	+39.209%
2026-04-28	93.4600	93.4600	93.4600	93.4600	-1.048%	1	311	+35.545%
2026-04-24	92.7200	94.4500	92.7200	94.4500	+1.998%	2	311	+34.124%
2026-04-23	93.5800	93.5800	92.6000	92.6000	+0.773%	3	311	+36.803%
2026-04-22	91.8900	91.8900	91.8900	91.8900	+1.828%	1	314	+37.860%
2026-04-21	90.2400	90.2400	90.2400	90.2400	-0.485%	1	314	+40.381%
2026-04-20	90.6800	90.6800	90.6800	90.6800	-1.188%	2	314	+39.700%
2026-04-17	89.7000	92.7800	89.7000	91.7700	+7.008%	4	316	+38.041%
2026-04-16	82.1300	85.8800	82.1300	85.7600	+1.829%	21	318	+47.715%
2026-04-15	84.2200	84.2200	84.2200	84.2200	+5.685%	2	328	+50.416%
2026-04-14	77.6400	79.9100	77.5000	79.6900	+12.780%	10	326	+58.966%
2026-04-10	70.6600	70.6600	70.6600	70.6600	+0.943%	5	335	+79.281%
2026-04-09	69.5000	70.1500	69.5000	70.0000	+1.892%	4	335	+80.971%
2026-04-08	67.8500	68.7000	66.6600	68.7000	+22.286%	12	337	+84.396%
2026-04-07	56.1800	56.1800	56.1800	56.1800	-2.448%	1	339	+125.489%
2026-04-06	57.5900	57.5900	57.5900	57.5900	+1.803%	1	339	+119.969%
2026-04-02	54.5000	57.2800	54.5000	56.5700	-3.661%	12	328	+123.935%
2026-04-01	57.0000	58.7200	56.8900	58.7200	+17.440%	10	328	+115.736%
2026-03-31	50.0000	50.0000	49.1400	50.0000	+9.218%	6	328	+153.360%
2026-03-30	50.1700	50.1700	45.4600	45.7800	-4.744%	54	331	+176.715%
2026-03-27	50.7000	51.6400	48.0600	48.0600	-10.702%	67	305	+163.587%
2026-03-26	57.1000	57.1000	53.8200	53.8200	-9.970%	20	272	+135.377%
2026-03-25	61.7500	61.7500	59.7800	59.7800	+0.050%	2	264	+111.910%
2026-03-24	59.3300	59.7500	59.3300	59.7500	-1.174%	4	263	+112.017%
2026-03-23	61.1300	63.3100	60.4600	60.4600	+5.996%	14	261	+109.527%
2026-03-20	59.0000	59.0000	57.0100	57.0400	-6.995%	26	257	+122.090%
2026-03-19	61.9100	61.9100	59.5100	61.3300	-0.744%	34	248	+106.555%
2026-03-18	66.2500	66.2500	61.7900	61.7900	-7.638%	41	239	+105.017%
2026-03-17	68.2500	68.3000	66.9000	66.9000	+1.610%	3	207	+89.357%
2026-03-16	65.9900	67.1500	65.7600	65.8400	+4.260%	19	207	+92.406%
2026-03-13	67.0400	67.2400	62.9300	63.1500	-3.440%	25	196	+100.602%
2026-03-12	67.8100	67.8100	65.4000	65.4000	-11.860%	16	188	+93.700%
2026-03-10	71.0000	74.2000	71.0000	74.2000	+10.040%	5	181	+70.728%
2026-03-09	64.2100	68.7400	63.7700	67.4300	-4.123%	18	186	+87.869%
2026-03-06	70.3300	70.3300	70.3300	70.3300	-1.897%	2	180	+80.122%
2026-03-05	71.6900	71.6900	71.6900	71.6900	-8.803%	2	180	+76.705%
2026-03-04	74.0400	78.6100	73.5900	78.6100	+6.230%	5	180	+61.150%
2026-03-03	68.8700	74.0000	68.4500	74.0000	-1.583%	5	181	+71.189%
2026-02-27	75.4300	75.4300	75.1900	75.1900	-4.472%	3	179	+68.480%
2026-02-26	76.4800	78.7300	76.4800	78.7100	+2.221%	4	179	+60.945%
2026-02-24	76.7300	77.0000	76.7300	77.0000	-1.345%	4	177	+64.519%
2026-02-20	78.5000	78.5000	78.0500	78.0500	-1.077%	2	175	+62.306%
2026-02-18	78.4200	78.9000	78.4200	78.9000	+4.906%	4	175	+60.558%
2026-02-17	75.2100	75.2100	75.2100	75.2100	-2.413%	1	175	+68.435%
2026-02-12	78.6400	78.6400	77.0700	77.0700	-9.532%	2	175	+64.370%
2026-02-11	85.1900	85.1900	85.1900	85.1900	+2.195%	1	174	+48.703%
2026-02-10	84.9900	84.9900	83.3600	83.3600	+2.534%	3	174	+51.967%
2026-02-06	77.2600	81.3000	77.2600	81.3000	+12.138%	2	173	+55.818%
2026-02-05	76.5000	76.5000	72.5000	72.5000	-7.526%	3	173	+74.731%
2026-02-04	81.9100	81.9100	77.7600	78.4000	-0.609%	37	172	+61.582%
2026-02-03	78.8800	78.8800	78.8800	78.8800	-8.279%	1	137	+60.598%
2026-02-02	86.5000	86.5000	86.0000	86.0000	+2.381%	30	136	+47.302%
2026-01-30	84.0000	84.0000	84.0000	84.0000	+4.439%	1	136	+50.810%
2026-01-29	80.4300	80.4300	80.4300	80.4300	-8.342%	1	137	+57.503%
2026-01-28	87.7500	87.7500	87.7500	87.7500	+2.035%	1	136	+44.365%
2026-01-27	86.0000	86.0000	86.0000	86.0000	+2.284%	1	135	+47.302%
2026-01-26	84.0800	84.0800	84.0800	84.0800	+4.681%	1	135	+50.666%
2026-01-22	80.3200	80.3200	80.3200	80.3200	+2.645%	1	135	+57.719%
2026-01-21	78.2500	78.2500	78.2500	78.2500	+0.321%	2	135	+61.891%
2026-01-20	77.2500	78.0000	77.2500	78.0000	-7.539%	2	133	+62.410%
2026-01-12	84.3600	84.3600	84.3600	84.3600	-2.191%	1	132	+50.166%
2026-01-09	86.2500	86.2500	86.2500	86.2500	+5.582%	1	131	+46.875%
2026-01-08	81.6900	81.6900	81.6900	81.6900	-2.634%	2	131	+55.074%
2026-01-07	83.9000	83.9000	83.9000	83.9000	+7.564%	1	131	+50.989%
2026-01-02	78.0000	78.0000	78.0000	78.0000	-0.927%	1	131	+62.410%
2025-12-31	78.7300	78.7300	78.7300	78.7300	-2.790%	1	130	+60.904%
2025-12-29	80.9900	80.9900	80.9900	80.9900	-3.664%	2	130	+56.414%
2025-12-24	84.0700	84.0700	84.0700	84.0700	+4.930%	1	129	+50.684%
2025-12-22	80.1400	80.1400	80.1200	80.1200	+4.732%	2	129	+58.113%
2025-12-19	76.5000	76.5000	76.5000	76.5000	+3.940%	7	128	+65.595%
2025-12-18	73.6000	73.6000	73.6000	73.6000	+3.284%	2	135	+72.120%
2025-12-17	71.5200	71.5200	71.2600	71.2600	-13.854%	2	135	+77.772%
2025-12-08	82.7200	82.7200	82.7200	82.7200	+3.789%	1	134	+53.143%
2025-12-01	79.7000	79.7000	79.7000	79.7000	-2.781%	1	134	+58.946%
2025-11-28	81.9800	81.9800	81.9800	81.9800	+0.453%	1	133	+54.525%
2025-11-26	81.6100	81.6100	81.6100	81.6100	+10.568%	2	133	+55.226%
2025-11-25	74.0500	74.1400	71.8800	73.8100	+0.847%	20	133	+71.630%
2025-11-24	72.2700	73.1900	72.2700	73.1900	+5.858%	8	123	+73.084%
2025-11-20	68.6900	69.1400	68.2200	69.1400	-2.040%	106	117	+83.222%
2025-11-19	70.5800	70.5800	70.5800	70.5800	+1.700%	1	11	+79.484%
2025-11-18	69.4000	69.4000	69.4000	69.4000	-4.104%	1	10	+82.536%
2025-11-17	72.3700	72.3700	72.3700	72.3700	-7.360%	4	9	+75.045%
2025-11-13	78.2000	78.2000	78.1200	78.1200	+1.772%	2	6	+62.161%
2025-11-07	71.8300	76.7600	71.8300	76.7600	+0.708%	3	5	+65.034%
2025-11-06	78.9700	78.9700	76.2200	76.2200	0.000%	7	4	+66.203%

.dark-mode .kgq5FV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kgq5FV{ 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