Dark

SPY20270319C675
SPY Mar 19 2027 675.00 Call (SPY270319C00675000)
option OPRA

EOD

Jul 27, 2026

102.34+1.427%(+1.44)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	102.3400	102.3400	102.3400	102.3400	+1.427%	8	774	0.000%
2026-07-24	96.7000	100.9000	96.7000	100.9000	+0.079%	7	766	+1.427%
2026-07-23	100.8200	100.8200	100.8200	100.8200	-5.111%	1	766	+1.508%
2026-07-22	106.4300	106.4300	106.2500	106.2500	-4.426%	2	767	-3.680%
2026-07-13	111.4000	111.4100	111.1700	111.1700	-2.764%	3	767	-7.943%
2026-07-10	111.2000	114.3600	111.2000	114.3300	+3.279%	7	766	-10.487%
2026-07-06	110.7000	110.7000	110.7000	110.7000	0.000%	8	762	-7.552%
2026-07-02	110.7000	110.7000	110.7000	110.7000	+10.833%	2	760	-7.552%
2026-06-29	99.8800	99.8800	99.8800	99.8800	-0.923%	1	760	+2.463%
2026-06-25	100.8100	100.8100	100.8100	100.8100	+0.040%	1	759	+1.518%
2026-06-23	100.7700	100.7700	100.7700	100.7700	-8.391%	1	760	+1.558%
2026-06-18	110.0000	110.0000	110.0000	110.0000	+4.593%	1	759	-6.964%
2026-06-12	105.1700	105.1700	105.1700	105.1700	+5.592%	1	759	-2.691%
2026-06-11	97.2600	99.6000	97.2600	99.6000	+4.897%	2	759	+2.751%
2026-06-10	102.0000	102.0000	94.9500	94.9500	+1.475%	5	759	+7.783%
2026-06-09	100.1800	100.1800	93.5700	93.5700	-9.155%	4	758	+9.373%
2026-06-05	112.8400	112.8400	103.0000	103.0000	-13.908%	2	758	-0.641%
2026-06-04	119.8000	119.8000	119.6400	119.6400	-1.563%	3	758	-14.460%
2026-06-02	121.5400	121.5400	121.5400	121.5400	+3.456%	2	761	-15.797%
2026-05-29	117.4800	117.4800	117.4800	117.4800	+1.635%	1	761	-12.887%
2026-05-28	115.5900	115.5900	115.5900	115.5900	+1.680%	1	761	-11.463%
2026-05-26	113.4200	113.6800	113.4200	113.6800	+1.909%	3	762	-9.975%
2026-05-22	111.6200	111.6200	111.5500	111.5500	+5.654%	16	763	-8.256%
2026-05-21	105.5800	105.5800	105.5800	105.5800	+4.784%	12	767	-3.069%
2026-05-19	101.0500	101.4500	100.7600	100.7600	-3.171%	3	767	+1.568%
2026-05-18	101.0800	104.0600	101.0800	104.0600	-4.698%	2	767	-1.653%
2026-05-15	107.9400	109.1900	107.5000	109.1900	-4.303%	5	767	-6.273%
2026-05-14	113.4300	114.1000	113.4300	114.1000	+3.983%	6	766	-10.307%
2026-05-13	109.7300	109.7300	109.7300	109.7300	+2.917%	5	771	-6.735%
2026-05-11	107.3700	108.2400	106.6200	106.6200	+5.753%	3	771	-4.014%
2026-05-07	100.8200	100.8200	100.8200	100.8200	+5.571%	1	769	+1.508%
2026-05-05	95.1500	95.5000	95.1400	95.5000	+6.029%	15	769	+7.162%
2026-05-04	91.8700	92.8200	89.4600	90.0700	-2.743%	34	776	+13.623%
2026-05-01	93.0700	93.1900	92.6100	92.6100	+1.937%	6	767	+10.506%
2026-04-30	87.4400	90.8500	87.4400	90.8500	+7.084%	3	767	+12.647%
2026-04-29	84.8400	84.8400	84.8400	84.8400	-4.071%	1	768	+20.627%
2026-04-27	87.4600	88.4400	86.9200	88.4400	+1.585%	14	767	+15.717%
2026-04-24	87.0600	87.0600	87.0600	87.0600	+4.338%	5	770	+17.551%
2026-04-23	85.3000	85.3000	80.5300	83.4400	-1.371%	33	770	+22.651%
2026-04-22	84.6500	84.9300	84.3900	84.6000	+3.804%	57	780	+20.969%
2026-04-21	85.3700	85.3700	81.3700	81.5000	-2.290%	60	774	+25.571%
2026-04-20	83.0000	84.0300	83.0000	83.4100	-1.021%	11	774	+22.695%
2026-04-17	83.9100	86.0200	82.2300	84.2700	+7.570%	12	780	+21.443%
2026-04-16	78.3400	78.3400	78.3400	78.3400	+2.930%	5	777	+30.636%
2026-04-15	73.3500	76.1100	73.3500	76.1100	+5.416%	4	777	+34.463%
2026-04-14	69.1900	72.4600	69.1900	72.2000	+9.179%	15	775	+41.745%
2026-04-13	64.0000	66.1300	64.0000	66.1300	+4.142%	4	764	+54.756%
2026-04-10	64.5900	64.8000	63.2500	63.5000	-0.517%	9	767	+61.165%
2026-04-09	62.5900	64.3000	62.5200	63.8300	+5.766%	12	765	+60.332%
2026-04-08	60.7100	61.6700	59.9700	60.3500	+17.298%	41	760	+69.577%
2026-04-07	50.1000	51.4500	50.1000	51.4500	-1.700%	2	750	+98.912%
2026-04-06	52.0000	52.3400	51.2300	52.3400	+2.930%	8	750	+95.529%
2026-04-02	51.3200	51.3500	50.4700	50.8500	-4.381%	11	741	+101.259%
2026-04-01	51.5800	53.1800	51.5800	53.1800	+8.002%	284	741	+92.441%
2026-03-31	44.5200	49.2400	44.5200	49.2400	+17.462%	5	473	+107.839%
2026-03-30	45.0000	45.0000	41.9200	41.9200	-3.853%	22	473	+144.132%
2026-03-27	45.5000	45.5000	43.6000	43.6000	-13.061%	7	462	+134.725%
2026-03-26	50.1500	50.1500	50.1500	50.1500	-7.575%	1	459	+104.068%
2026-03-25	54.2600	54.2600	54.2600	54.2600	+3.589%	1	459	+88.610%
2026-03-24	51.1800	53.6900	51.0400	52.3800	+4.907%	252	459	+95.380%
2026-03-20	52.1000	52.3800	49.9300	49.9300	-8.887%	13	280	+104.967%
2026-03-19	54.5500	54.8000	53.9100	54.8000	-3.009%	14	277	+86.752%
2026-03-18	58.8600	58.9000	56.5000	56.5000	-6.037%	4	290	+81.133%
2026-03-17	61.4900	61.7000	60.1300	60.1300	-0.398%	5	291	+70.198%
2026-03-16	59.2900	60.3700	59.2900	60.3700	+5.912%	45	290	+69.521%
2026-03-13	60.5000	61.8500	56.5600	57.0000	-4.298%	76	288	+79.544%
2026-03-12	61.7000	61.7000	59.5600	59.5600	-7.659%	28	281	+71.827%
2026-03-11	66.0000	66.0000	63.6800	64.5000	-4.444%	10	254	+58.667%
2026-03-10	64.5700	67.5000	64.4500	67.5000	+3.687%	7	250	+51.615%
2026-03-09	58.1000	65.1000	58.1000	65.1000	+2.844%	7	256	+57.204%
2026-03-06	63.2400	64.5000	61.7500	63.3000	-4.453%	33	261	+61.675%
2026-03-05	66.6500	66.6500	64.2900	66.2500	-5.357%	33	244	+54.475%
2026-03-04	66.5900	70.0000	66.5900	70.0000	+5.581%	6	230	+46.200%
2026-03-03	64.8200	67.4200	61.8000	66.3000	-3.409%	47	233	+54.359%
2026-02-27	68.6400	68.6400	68.6400	68.6400	-6.306%	1	209	+49.097%
2026-02-26	73.2600	73.2600	73.2600	73.2600	-1.280%	1	209	+39.694%
2026-02-25	73.4900	74.2100	73.4900	74.2100	+7.023%	2	210	+37.906%
2026-02-24	69.3000	69.3400	69.3000	69.3400	+2.407%	7	210	+47.592%
2026-02-23	68.1400	68.3600	67.7100	67.7100	-3.903%	9	216	+51.145%
2026-02-19	70.4600	70.4600	70.4600	70.4600	-2.139%	1	213	+45.246%
2026-02-18	72.0000	72.0000	72.0000	72.0000	+5.758%	1	212	+42.139%
2026-02-17	64.9900	69.2500	64.9900	68.0800	+1.099%	14	213	+50.323%
2026-02-13	68.6000	68.6000	66.3600	67.3400	-5.235%	15	211	+51.975%
2026-02-12	71.0000	71.0600	69.6400	71.0600	-6.451%	16	211	+44.019%
2026-02-11	76.5000	76.5000	75.9600	75.9600	-1.094%	2	209	+34.729%
2026-02-09	76.5200	76.8000	76.5200	76.8000	+3.812%	3	207	+33.255%
2026-02-06	68.4000	74.1100	68.4000	73.9800	+12.774%	11	205	+38.335%
2026-02-05	70.0000	70.0000	65.6000	65.6000	-8.033%	117	211	+56.006%
2026-02-04	70.6100	71.6000	70.5500	71.3300	-6.685%	8	168	+43.474%
2026-02-03	77.1600	77.1600	76.4400	76.4400	-3.607%	30	167	+33.883%
2026-02-02	78.1000	79.4000	78.0000	79.3000	+6.215%	73	137	+29.054%
2026-01-30	74.6600	74.6600	74.6600	74.6600	-5.732%	1	66	+37.075%
2026-01-27	79.2000	79.2000	79.2000	79.2000	+2.418%	1	66	+29.217%
2026-01-26	77.3300	77.3300	77.3300	77.3300	+4.897%	1	65	+32.342%
2026-01-23	73.7200	73.7200	73.7200	73.7200	+2.035%	1	65	+38.823%
2026-01-21	68.5800	72.2500	68.2900	72.2500	+7.355%	5	65	+41.647%
2026-01-20	71.0600	71.0600	67.1000	67.3000	-13.452%	9	63	+52.065%
2026-01-16	77.7600	77.7600	77.7600	77.7600	+0.791%	7	54	+31.610%
2026-01-15	78.6500	78.6500	77.1500	77.1500	+3.836%	3	54	+32.651%
2026-01-14	73.6400	74.3000	73.6400	74.3000	-4.560%	2	51	+37.739%
2026-01-13	77.8500	77.8500	77.8500	77.8500	-1.927%	2	51	+31.458%
2026-01-12	79.3800	79.3800	79.3800	79.3800	+12.325%	1	51	+28.924%
2025-12-31	72.3100	72.3500	70.6700	70.6700	+5.493%	3	50	+44.814%
2025-12-18	67.1100	67.1100	66.9900	66.9900	+3.844%	2	50	+52.769%
2025-12-17	69.1000	69.1000	64.5100	64.5100	-9.599%	11	48	+58.642%
2025-12-15	71.3600	71.3600	71.3600	71.3600	-4.369%	1	51	+43.414%
2025-12-08	75.1400	75.1400	74.1800	74.6200	+17.309%	8	51	+37.148%
2025-11-21	59.8900	63.6100	59.8900	63.6100	+6.710%	5	59	+60.887%
2025-11-20	71.7900	71.7900	59.6100	59.6100	-9.955%	2	59	+71.683%
2025-11-17	66.2000	66.2000	66.2000	66.2000	-9.748%	1	58	+54.592%
2025-11-14	73.5200	73.5200	73.3500	73.3500	+0.617%	8	57	+39.523%
2025-11-13	72.9000	72.9000	72.9000	72.9000	-6.503%	1	52	+40.384%
2025-11-12	78.9800	78.9800	77.9700	77.9700	-1.053%	2	54	+31.256%
2025-11-11	76.0900	78.8000	76.0900	78.8000	+2.059%	2	54	+29.873%
2025-11-10	75.1900	77.2100	75.1900	77.2100	+16.333%	64	52	+32.548%
2025-11-07	64.8500	66.3700	64.8500	66.3700	-7.460%	2	73	+54.196%
2025-11-06	70.4600	71.7200	70.4600	71.7200	-3.732%	73	71	+42.694%
2025-11-04	74.5000	74.5000	74.5000	74.5000	-6.642%	1	3	+37.369%
2025-10-31	79.8000	79.8000	79.8000	79.8000	-0.499%	1	2	+28.246%
2025-10-30	80.2000	80.2000	80.2000	80.2000	0.000%	1	1	+27.606%

.dark-mode .RQvPnM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RQvPnM{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C675SPY Mar 19 2027 675.00 Call (SPY270319C00675000)option OPRA

SPY20270319C675
SPY Mar 19 2027 675.00 Call (SPY270319C00675000)
option OPRA