Dark

SPY20270319C670
SPY Mar 19 2027 670.00 Call (SPY270319C00670000)
option OPRA

EOD

Jul 27, 2026

101.41-1.227%(-1.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	101.4100	101.4100	101.4100	101.4100	-1.227%	1	223	0.000%
2026-07-24	104.2700	104.2700	101.3600	102.6700	+1.153%	4	223	-1.227%
2026-07-23	104.9900	104.9900	101.5000	101.5000	-7.853%	3	223	-0.089%
2026-07-17	110.1500	110.1500	110.1500	110.1500	-5.967%	1	224	-7.935%
2026-07-10	116.8300	117.1400	116.8300	117.1400	+4.208%	2	225	-13.428%
2026-07-09	110.9100	112.4100	110.9100	112.4100	-2.065%	2	223	-9.786%
2026-07-06	112.7900	114.7800	112.7900	114.7800	+11.318%	2	223	-11.648%
2026-06-26	102.2400	103.1100	102.2400	103.1100	-0.483%	2	225	-1.649%
2026-06-25	103.6100	103.6100	103.6100	103.6100	-2.595%	2	226	-2.123%
2026-06-24	106.3700	106.3700	106.3700	106.3700	-7.496%	1	226	-4.663%
2026-06-17	114.9900	114.9900	114.9900	114.9900	-3.637%	1	224	-11.810%
2026-06-15	117.6700	119.3300	117.6700	119.3300	+15.630%	2	224	-15.017%
2026-06-10	103.2000	103.2000	103.2000	103.2000	+0.821%	1	224	-1.734%
2026-06-09	108.5900	109.0500	100.0000	102.3600	-17.285%	4	225	-0.928%
2026-06-04	123.7500	123.7500	123.7500	123.7500	-0.810%	2	225	-18.053%
2026-06-02	124.7600	124.7600	124.7600	124.7600	+0.330%	1	225	-18.716%
2026-06-01	124.3600	124.4600	124.3500	124.3500	+6.309%	4	225	-18.448%
2026-05-26	116.9700	116.9700	116.9700	116.9700	+1.819%	1	226	-13.303%
2026-05-22	115.8100	115.8100	114.8800	114.8800	+2.948%	3	226	-11.725%
2026-05-21	111.6500	111.6500	111.5900	111.5900	+0.604%	5	228	-9.123%
2026-05-20	110.4500	110.9200	109.3500	110.9200	+0.163%	6	228	-8.574%
2026-05-15	114.4400	114.4400	110.7400	110.7400	-6.470%	7	229	-8.425%
2026-05-14	115.4800	119.0000	115.4800	118.4000	+3.605%	6	233	-14.350%
2026-05-13	114.2800	114.2800	114.2800	114.2800	+7.740%	1	233	-11.262%
2026-05-12	106.0700	106.0700	106.0700	106.0700	-3.079%	2	233	-4.393%
2026-05-11	109.6500	111.5400	109.4400	109.4400	+0.505%	10	233	-7.337%
2026-05-08	108.9400	108.9400	108.8900	108.8900	+3.596%	3	236	-6.869%
2026-05-07	106.2800	106.2800	105.1100	105.1100	+5.078%	8	236	-3.520%
2026-05-06	100.0300	100.0300	100.0300	100.0300	+3.529%	2	236	+1.380%
2026-05-01	98.2900	98.8800	96.6200	96.6200	+2.049%	11	238	+4.958%
2026-04-30	89.4800	94.6800	89.4700	94.6800	+7.738%	7	238	+7.108%
2026-04-28	87.8800	87.8800	87.8800	87.8800	-2.992%	5	238	+15.396%
2026-04-27	91.0000	91.0000	90.5900	90.5900	+8.530%	3	233	+11.944%
2026-04-23	88.2700	88.6200	83.4700	83.4700	-5.981%	10	233	+21.493%
2026-04-22	87.3800	88.7800	87.3800	88.7800	-0.426%	7	236	+14.226%
2026-04-21	89.0500	89.1600	89.0500	89.1600	+1.792%	3	241	+13.739%
2026-04-20	87.1200	88.2700	84.6500	87.5900	-0.534%	22	241	+15.778%
2026-04-17	86.1600	88.2700	85.8200	88.0600	+8.408%	8	247	+15.160%
2026-04-16	82.0900	83.6200	80.3200	81.2300	+1.538%	30	250	+24.843%
2026-04-15	77.0000	80.3600	77.0000	80.0000	+5.778%	6	252	+26.763%
2026-04-14	73.0100	76.4300	72.5000	75.6300	+13.388%	23	255	+34.087%
2026-04-13	66.7100	66.7100	66.7000	66.7000	-0.239%	9	256	+52.039%
2026-04-10	66.8600	66.8600	66.8600	66.8600	+0.541%	1	257	+51.675%
2026-04-09	64.0400	67.7100	64.0400	66.5000	+2.782%	6	257	+52.496%
2026-04-08	64.3200	65.0000	63.0000	64.7000	+16.137%	30	259	+56.739%
2026-04-07	55.0700	55.7100	53.7000	55.7100	+0.306%	4	264	+82.032%
2026-04-06	55.1400	55.5400	55.1400	55.5400	+2.909%	5	264	+82.589%
2026-04-02	53.9700	53.9700	53.9700	53.9700	-1.425%	1	267	+87.901%
2026-04-01	52.2800	56.0500	52.2800	54.7500	+4.325%	13	267	+85.224%
2026-03-31	48.4200	52.4800	47.2600	52.4800	+21.792%	9	262	+93.236%
2026-03-30	46.8900	47.0900	42.8600	43.0900	-5.172%	76	257	+135.345%
2026-03-27	49.5500	49.5500	45.4400	45.4400	-10.780%	49	221	+123.173%
2026-03-26	55.3000	55.3000	50.9300	50.9300	-11.117%	5	197	+99.116%
2026-03-25	57.4400	57.4400	57.3000	57.3000	+3.095%	11	195	+76.981%
2026-03-24	54.2100	57.3000	54.2100	55.5800	-7.459%	8	198	+82.458%
2026-03-23	59.1400	60.0900	57.6000	60.0600	+12.304%	7	198	+68.848%
2026-03-20	55.7000	55.7000	52.7100	53.4800	-6.553%	30	197	+89.622%
2026-03-19	56.7100	57.2300	56.7100	57.2300	-4.298%	8	198	+77.197%
2026-03-18	62.4400	63.2300	59.8000	59.8000	-5.797%	39	198	+69.582%
2026-03-17	65.0900	65.6400	63.4800	63.4800	+1.002%	13	173	+59.751%
2026-03-16	62.7800	63.9500	62.5700	62.8500	+4.663%	34	167	+61.352%
2026-03-13	64.0800	65.0000	59.9600	60.0500	-3.812%	27	148	+68.876%
2026-03-12	64.5800	64.9700	62.1400	62.4300	-7.716%	34	139	+62.438%
2026-03-11	68.8100	68.9000	66.9200	67.6500	-1.169%	20	119	+49.904%
2026-03-10	66.7800	70.8100	66.7800	68.4500	-1.793%	22	124	+48.152%
2026-03-09	62.0900	69.7000	60.5000	69.7000	+5.208%	38	129	+45.495%
2026-03-06	66.0000	67.5200	64.5500	66.2500	-4.772%	64	113	+53.072%
2026-03-05	69.9900	69.9900	67.6900	69.5700	-3.922%	6	82	+45.767%
2026-03-04	73.4100	73.4100	72.4100	72.4100	+2.477%	3	78	+40.050%
2026-03-03	66.0900	70.6600	64.5500	70.6600	-4.307%	18	78	+43.518%
2026-03-02	74.0000	74.0000	73.8400	73.8400	+0.613%	2	76	+37.337%
2026-02-27	71.5000	73.3900	71.5000	73.3900	+0.177%	7	76	+38.180%
2026-02-26	73.3400	73.3400	73.2600	73.2600	-0.812%	3	69	+38.425%
2026-02-25	73.8600	73.8600	73.8600	73.8600	-1.389%	4	68	+37.300%
2026-02-24	72.0000	74.9000	72.0000	74.9000	+5.478%	2	68	+35.394%
2026-02-23	71.0000	71.0100	70.8700	71.0100	-6.615%	3	68	+42.811%
2026-02-20	76.0000	76.0400	76.0000	76.0400	+4.164%	10	65	+33.364%
2026-02-19	73.3500	73.3500	73.0000	73.0000	-3.067%	11	71	+38.918%
2026-02-18	75.3100	75.3100	75.3100	75.3100	+5.461%	1	61	+34.657%
2026-02-17	68.4000	71.4100	68.4000	71.4100	-3.656%	2	61	+42.011%
2026-02-12	74.1200	74.1200	74.1200	74.1200	-6.638%	1	59	+36.819%
2026-02-11	78.0900	79.3900	78.0900	79.3900	-1.988%	2	58	+27.736%
2026-02-09	81.0000	81.0000	81.0000	81.0000	+3.014%	1	57	+25.198%
2026-02-06	78.6300	78.6300	78.6300	78.6300	+5.064%	1	57	+28.971%
2026-02-03	77.8100	77.8100	74.8400	74.8400	-7.491%	3	57	+35.502%
2026-02-02	80.1300	80.9000	80.1300	80.9000	+1.864%	2	56	+25.352%
2026-01-29	83.5700	83.5700	76.3100	79.4200	-3.194%	13	54	+27.688%
2026-01-27	82.0400	82.0400	82.0400	82.0400	+4.616%	1	51	+23.610%
2026-01-22	78.4200	78.4200	78.4200	78.4200	+10.919%	3	51	+29.317%
2026-01-20	74.8600	74.8600	70.7000	70.7000	-9.994%	11	51	+43.437%
2026-01-14	78.5500	78.5500	78.5500	78.5500	-4.359%	1	42	+29.102%
2026-01-09	82.7500	82.7500	82.1300	82.1300	+4.945%	6	41	+23.475%
2026-01-05	78.2600	78.2600	78.2600	78.2600	+5.728%	2	40	+29.581%
2026-01-02	74.0200	74.0200	74.0200	74.0200	+8.693%	1	40	+37.004%
2025-12-17	72.4000	72.4000	68.1000	68.1000	-4.233%	12	41	+48.913%
2025-12-16	71.1100	71.1100	71.1100	71.1100	-6.175%	4	34	+42.610%
2025-12-12	75.7900	75.7900	75.7900	75.7900	-6.938%	1	30	+33.804%
2025-12-05	81.4400	81.4400	81.4400	81.4400	+5.849%	1	29	+24.521%
2025-12-01	76.9400	76.9400	76.9400	76.9400	-1.042%	1	29	+31.804%
2025-11-28	77.7500	77.7500	77.7500	77.7500	+6.071%	5	29	+30.431%
2025-11-25	71.9500	73.3000	71.9500	73.3000	+3.210%	2	33	+38.349%
2025-11-24	69.7600	71.0300	69.7600	71.0200	+5.685%	11	33	+42.791%
2025-11-21	63.0000	67.2000	63.0000	67.2000	+7.383%	2	28	+50.908%
2025-11-20	62.5800	62.5800	62.5800	62.5800	-6.930%	1	27	+62.049%
2025-11-18	68.6900	68.6900	65.5000	67.2400	-2.025%	4	26	+50.818%
2025-11-17	74.7400	74.7400	68.6300	68.6300	-5.986%	2	27	+47.763%
2025-11-14	73.0000	73.0000	73.0000	73.0000	-2.511%	1	26	+38.918%
2025-11-13	76.5200	76.5200	74.4100	74.8800	-9.192%	4	25	+35.430%
2025-11-12	82.4600	82.4600	82.4600	82.4600	+8.073%	1	21	+22.981%
2025-11-10	76.3000	76.3000	76.3000	76.3000	+2.512%	1	22	+32.910%
2025-11-06	73.2100	74.4300	73.2100	74.4300	-5.665%	2	21	+36.249%
2025-11-04	78.9000	78.9000	78.9000	78.9000	-1.975%	4	20	+28.530%
2025-10-31	83.1900	83.1900	80.4900	80.4900	-4.281%	3	16	+25.991%
2025-10-29	86.3900	86.4900	84.0900	84.0900	+3.815%	11	13	+20.597%
2025-10-27	81.0000	81.0000	81.0000	81.0000	0.000%	6	6	+25.198%

.dark-mode .Gdf9yD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gdf9yD{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C670SPY Mar 19 2027 670.00 Call (SPY270319C00670000)option OPRA

SPY20270319C670
SPY Mar 19 2027 670.00 Call (SPY270319C00670000)
option OPRA