Dark

SPY20270319C680
SPY Mar 19 2027 680.00 Call (SPY270319C00680000)
option OPRA

EOD

Sep 10, 2026

102.34-3.480%(-3.69)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.5700	102.7900	102.3400	102.3400	-3.480%	3	2,130	0.000%
2026-09-09	106.0300	106.0300	106.0300	106.0300	-3.363%	1	2,128	-3.480%
2026-09-08	109.7200	109.7200	109.7200	109.7200	-5.642%	3	2,127	-6.726%
2026-09-03	116.2000	116.2800	116.2000	116.2800	-2.146%	6	2,124	-11.988%
2026-08-28	118.8300	118.8300	118.8300	118.8300	+7.276%	1	2,125	-13.877%
2026-08-26	110.7700	110.7700	110.7700	110.7700	-6.460%	1	2,125	-7.610%
2026-08-17	120.2000	120.3500	118.4200	118.4200	-1.317%	5	2,124	-13.579%
2026-08-12	120.0000	120.0000	120.0000	120.0000	+1.163%	1	2,124	-14.717%
2026-08-11	118.6900	118.6900	118.6200	118.6200	-1.109%	2	2,124	-13.724%
2026-08-10	121.2400	121.2400	119.9500	119.9500	-0.208%	5	2,124	-14.681%
2026-08-07	120.2500	120.2500	120.2000	120.2000	+0.100%	2	2,124	-14.859%
2026-08-05	122.6200	122.6300	120.0000	120.0800	-0.555%	25	2,125	-14.773%
2026-08-04	111.5000	120.7500	111.5000	120.7500	+12.587%	3	2,124	-15.246%
2026-08-03	107.2500	107.2500	107.2500	107.2500	+7.551%	1	2,125	-4.578%
2026-07-31	99.7200	99.7200	99.7200	99.7200	+7.759%	1	2,125	+2.627%
2026-07-28	92.5400	92.5400	92.5400	92.5400	-0.910%	5	2,126	+10.590%
2026-07-27	93.3900	93.3900	93.3900	93.3900	-1.973%	1	2,121	+9.583%
2026-07-23	95.2700	95.2700	95.2700	95.2700	-7.729%	1	2,121	+7.421%
2026-07-22	103.2500	103.2500	103.2500	103.2500	+1.744%	3	2,120	-0.881%
2026-07-20	102.9200	102.9200	101.0300	101.4800	-0.451%	4	2,120	+0.847%
2026-07-17	98.2400	101.9400	98.2400	101.9400	-3.794%	3	2,121	+0.392%
2026-07-16	106.2500	108.3800	105.9600	105.9600	-0.507%	9	2,120	-3.416%
2026-07-15	106.5000	106.5000	106.5000	106.5000	-0.467%	1	2,120	-3.906%
2026-07-14	107.0000	107.0000	107.0000	107.0000	+1.326%	3	2,121	-4.355%
2026-07-13	107.8200	107.8200	105.6000	105.6000	-3.119%	5	2,121	-3.087%
2026-07-10	106.7500	109.0000	106.7500	109.0000	+2.299%	4	2,120	-6.110%
2026-07-09	106.5500	106.5500	106.5500	106.5500	+8.691%	1	2,122	-3.951%
2026-07-08	99.1600	99.1600	98.0300	98.0300	-5.285%	12	2,122	+4.397%
2026-07-07	102.8000	104.7100	102.8000	103.5000	+5.440%	6	2,123	-1.121%
2026-07-02	98.1600	98.1600	98.1600	98.1600	-5.615%	5	2,124	+4.258%
2026-07-01	104.0000	104.0000	104.0000	104.0000	-0.631%	48	2,124	-1.596%
2026-06-30	104.6600	104.6600	104.6600	104.6600	+5.302%	1	2,124	-2.217%
2026-06-29	99.3900	99.3900	99.3900	99.3900	-0.868%	1	2,123	+2.968%
2026-06-24	100.2600	100.2600	100.2600	100.2600	-6.925%	1	2,122	+2.075%
2026-06-22	107.7200	107.7200	107.7200	107.7200	+1.374%	9	2,123	-4.994%
2026-06-18	105.7700	106.2600	105.7700	106.2600	-1.310%	11	2,128	-3.689%
2026-06-17	107.6700	107.6700	107.6700	107.6700	-0.517%	5	2,128	-4.950%
2026-06-16	110.2300	110.2300	108.2300	108.2300	-2.495%	91	2,128	-5.442%
2026-06-15	109.7100	112.8400	109.1000	111.0000	+13.035%	1,068	2,827	-7.802%
2026-06-11	92.0700	98.5600	92.0700	98.2000	+6.254%	12	2,827	+4.216%
2026-06-10	92.4200	92.4200	92.4200	92.4200	-2.890%	5	2,827	+10.734%
2026-06-09	100.8000	100.8000	91.1500	95.1700	-8.296%	176	2,827	+7.534%
2026-06-08	104.1700	104.1700	103.7800	103.7800	+4.218%	2	2,997	-1.388%
2026-06-05	109.5500	109.5500	98.8000	99.5800	-12.480%	26	2,998	+2.772%
2026-06-04	111.5500	113.7800	111.5500	113.7800	+0.335%	12	3,003	-10.054%
2026-06-03	114.2500	114.2500	112.1700	113.4000	-2.919%	23	3,009	-9.753%
2026-06-02	118.0000	118.0000	116.8100	116.8100	+0.301%	2	3,009	-12.388%
2026-06-01	115.6400	116.6000	115.6400	116.4600	+2.862%	10	3,010	-12.124%
2026-05-29	115.1600	115.1600	113.0000	113.2200	+2.927%	7	3,015	-9.610%
2026-05-27	110.8200	110.8200	110.0000	110.0000	-0.082%	8	3,020	-6.964%
2026-05-26	110.7600	110.7600	110.0900	110.0900	+2.162%	2	3,028	-7.040%
2026-05-22	106.2100	107.7600	106.2100	107.7600	+2.016%	3	3,029	-5.030%
2026-05-21	104.0500	105.6300	104.0500	105.6300	+2.058%	2	3,031	-3.115%
2026-05-20	99.7500	103.5000	99.7500	103.5000	+5.937%	4	3,031	-1.121%
2026-05-19	96.8000	99.2200	96.2500	97.7000	-2.834%	14	3,032	+4.749%
2026-05-18	98.3000	100.5500	98.3000	100.5500	-1.033%	3	3,032	+1.780%
2026-05-15	105.5000	105.5000	101.6000	101.6000	-8.419%	47	3,032	+0.728%
2026-05-14	110.9400	110.9400	110.9400	110.9400	+5.176%	2	3,059	-7.752%
2026-05-13	100.9500	105.4800	100.9500	105.4800	+4.281%	5	3,059	-2.977%
2026-05-12	100.0800	101.1500	97.9500	101.1500	-0.746%	64	3,059	+1.176%
2026-05-11	101.2700	102.2600	101.2700	101.9100	+0.672%	12	3,059	+0.422%
2026-05-08	99.1000	101.4900	99.1000	101.2300	+5.723%	6	3,090	+1.097%
2026-05-07	98.1300	100.0300	95.7500	95.7500	-2.346%	52	3,091	+6.883%
2026-05-06	95.1000	98.8900	94.9300	98.0500	+7.287%	15	3,061	+4.375%
2026-05-05	91.1900	91.4200	91.1900	91.3900	+5.751%	13	3,067	+11.982%
2026-05-04	85.0000	87.0000	85.0000	86.4200	-3.127%	19	3,066	+18.422%
2026-05-01	90.7300	90.7300	88.9100	89.2100	+2.129%	32	3,048	+14.718%
2026-04-30	84.3600	87.3500	83.5600	87.3500	+10.318%	15	3,048	+17.161%
2026-04-29	79.1800	79.1800	79.1800	79.1800	-2.823%	1	3,044	+29.250%
2026-04-28	81.4800	81.4800	80.8200	81.4800	-4.096%	11	3,044	+25.601%
2026-04-27	84.6900	84.9600	83.1600	84.9600	+2.017%	11	3,037	+20.457%
2026-04-24	81.0000	83.9400	81.0000	83.2800	+3.737%	50	3,038	+22.887%
2026-04-23	79.4500	80.2800	79.2200	80.2800	-0.570%	4	3,041	+27.479%
2026-04-22	80.1100	81.0600	80.0700	80.7400	+4.477%	7	3,039	+26.753%
2026-04-21	81.3500	81.3500	77.0000	77.2800	-3.376%	8	3,041	+32.428%
2026-04-20	80.2600	80.9300	79.0400	79.9800	-0.634%	64	3,041	+27.957%
2026-04-17	80.0000	83.0300	79.4200	80.4900	+8.712%	24	3,003	+27.146%
2026-04-16	74.3100	75.3300	73.9100	74.0400	+5.051%	43	3,007	+38.223%
2026-04-15	70.1200	70.4800	70.1200	70.4800	+2.860%	4	2,996	+45.204%
2026-04-14	64.5000	69.6300	64.5000	68.5200	+9.422%	132	2,997	+49.358%
2026-04-13	58.5900	62.6300	58.5900	62.6200	+3.333%	307	2,895	+63.430%
2026-04-10	60.5500	61.5000	59.9300	60.6000	+0.066%	162	2,815	+68.878%
2026-04-09	58.0000	60.8000	57.7700	60.5600	+3.169%	77	2,710	+68.989%
2026-04-08	57.7200	58.7000	56.6200	58.7000	+19.967%	20	2,716	+74.344%
2026-04-07	48.0500	49.0700	46.9800	48.9300	-1.052%	120	2,720	+109.156%
2026-04-06	48.7000	49.4500	48.7000	49.4500	+1.917%	76	2,613	+106.957%
2026-04-02	49.1500	49.1500	47.4600	48.5200	-1.442%	213	2,335	+110.923%
2026-04-01	48.8400	50.2400	48.4300	49.2300	+6.558%	154	2,335	+107.881%
2026-03-31	42.6800	46.2500	41.8700	46.2000	+18.614%	1,062	2,212	+121.515%
2026-03-30	40.4100	40.7300	38.7600	38.9500	-2.844%	583	1,389	+162.747%
2026-03-27	42.4700	43.3800	40.0500	40.0900	-11.851%	76	1,410	+155.276%
2026-03-26	48.2000	48.7300	45.4800	45.4800	-10.736%	765	1,400	+125.022%
2026-03-25	53.0500	53.0500	50.7400	50.9500	+3.410%	13	1,638	+100.864%
2026-03-24	49.0000	51.0600	49.0000	49.2700	-4.626%	1,276	1,633	+107.713%
2026-03-23	51.6900	53.2900	50.8400	51.6600	+8.325%	19	463	+98.103%
2026-03-20	49.9500	50.0000	46.5800	47.6900	-9.917%	83	464	+114.594%
2026-03-19	50.5600	52.9400	50.4200	52.9400	+0.838%	9	405	+93.313%
2026-03-18	55.0400	55.3000	52.5000	52.5000	-8.648%	15	405	+94.933%
2026-03-17	59.3100	59.3100	57.4700	57.4700	+1.269%	6	401	+78.076%
2026-03-16	56.7500	57.5700	56.7500	56.7500	+3.464%	32	395	+80.335%
2026-03-13	58.2500	58.2500	54.6000	54.8500	-2.402%	12	368	+86.582%
2026-03-12	58.5500	58.5500	56.2000	56.2000	-7.276%	11	364	+82.100%
2026-03-11	62.4500	63.0000	60.5000	60.6100	-4.083%	10	357	+68.850%
2026-03-10	61.6100	65.0000	61.5800	63.1900	+0.047%	41	352	+61.956%
2026-03-09	56.3100	63.1600	54.5400	63.1600	+4.087%	27	334	+62.033%
2026-03-06	58.5800	60.8600	58.5800	60.6800	-5.009%	8	318	+68.655%
2026-03-05	65.4900	66.0900	61.4000	63.8800	-4.127%	45	312	+60.207%
2026-03-04	66.4400	66.6300	66.4400	66.6300	+5.762%	2	298	+53.594%
2026-03-03	61.5400	64.2200	58.5300	63.0000	-5.349%	50	298	+62.444%
2026-03-02	64.2400	68.0100	63.8700	66.5600	+0.665%	37	277	+53.756%
2026-02-27	66.4300	66.4300	65.2300	66.1200	-1.666%	7	252	+54.779%
2026-02-26	67.3800	67.3800	67.2400	67.2400	-5.919%	2	250	+52.201%
2026-02-25	70.0000	71.4700	70.0000	71.4700	+5.491%	16	254	+43.193%
2026-02-24	67.2000	68.1500	66.9800	67.7500	+5.447%	10	254	+51.055%
2026-02-23	66.4000	66.4000	63.9200	64.2500	-7.634%	43	261	+59.284%
2026-02-20	65.4000	69.5600	65.4000	69.5600	+6.166%	5	244	+47.125%
2026-02-19	66.9200	66.9200	65.5200	65.5200	-4.350%	6	249	+56.197%
2026-02-18	68.7200	68.7200	68.5000	68.5000	+9.952%	4	248	+49.401%
2026-02-17	64.5600	65.4700	61.9500	62.3000	-4.301%	53	250	+64.270%
2026-02-13	63.6000	65.6800	63.6000	65.1000	-0.398%	8	205	+57.204%
2026-02-12	67.4000	67.6200	65.3600	65.3600	-11.759%	17	205	+56.579%
2026-02-09	71.0200	74.0700	71.0200	74.0700	+16.627%	5	193	+38.167%
2026-02-05	64.9000	66.7800	62.9300	63.5100	-9.207%	60	196	+61.140%
2026-02-04	67.1000	69.9500	66.9000	69.9500	+0.301%	7	152	+46.305%
2026-02-03	70.0000	70.0000	69.7400	69.7400	-1.525%	8	148	+46.745%
2026-01-30	72.9400	73.0200	70.8200	70.8200	-1.666%	14	144	+44.507%
2026-01-29	72.0200	72.0200	72.0200	72.0200	-6.285%	2	142	+42.099%
2026-01-28	77.0700	77.0700	76.8500	76.8500	+1.546%	10	142	+33.169%
2026-01-27	75.5400	75.7500	75.2500	75.6800	+2.008%	17	137	+35.227%
2026-01-26	72.7100	74.1900	72.7100	74.1900	+4.788%	15	142	+37.943%
2026-01-23	70.6200	71.7200	70.4900	70.8000	+0.170%	23	142	+44.548%
2026-01-22	70.0000	72.0100	70.0000	70.6800	+1.290%	13	143	+44.793%
2026-01-21	66.8800	69.7800	65.0000	69.7800	+9.202%	30	144	+46.661%
2026-01-20	67.4000	68.0800	63.8900	63.9000	-13.415%	63	136	+60.156%
2026-01-16	74.1900	74.1900	73.8000	73.8000	-2.869%	15	84	+38.672%
2026-01-15	75.9000	75.9800	75.9000	75.9800	+2.069%	2	84	+34.693%
2026-01-13	74.4400	74.4400	74.4400	74.4400	+2.239%	2	84	+37.480%
2026-01-09	72.8100	72.8100	72.8100	72.8100	+1.378%	6	86	+40.558%
2026-01-08	71.8200	71.8200	71.8200	71.8200	-0.746%	1	92	+42.495%
2026-01-07	74.4800	75.0000	72.3600	72.3600	+1.345%	6	93	+41.432%
2026-01-05	71.6200	71.6200	71.4000	71.4000	+6.647%	3	97	+43.333%
2026-01-02	67.6300	67.6300	66.9500	66.9500	-1.399%	9	97	+52.860%
2025-12-31	67.9000	67.9000	67.9000	67.9000	-2.204%	1	90	+50.722%
2025-12-22	69.2000	69.5500	67.8600	69.4300	+3.519%	22	90	+47.400%
2025-12-19	66.5000	67.3000	66.5000	67.0700	+3.984%	13	94	+52.587%
2025-12-18	64.7800	66.0500	64.5000	64.5000	+5.049%	54	92	+58.667%
2025-12-17	65.7400	65.7400	61.4000	61.4000	-8.098%	8	45	+66.678%
2025-12-16	66.8100	66.8100	66.8100	66.8100	-2.410%	9	48	+53.181%
2025-12-15	68.2000	68.6300	68.2000	68.4600	-1.638%	15	39	+49.489%
2025-12-12	70.7700	70.7700	69.5000	69.6000	-4.840%	6	28	+47.040%
2025-12-11	73.1400	73.1400	73.1400	73.1400	+3.014%	1	27	+39.923%
2025-12-08	71.7800	71.7800	71.0000	71.0000	-2.244%	4	26	+44.141%
2025-12-04	72.6300	72.6300	72.6300	72.6300	+2.224%	1	26	+40.906%
2025-12-03	69.8000	71.4000	69.8000	71.0500	+0.552%	29	25	+44.039%
2025-12-02	70.6600	70.6600	70.6600	70.6600	-1.147%	1	44	+44.834%
2025-11-26	69.1400	71.4800	69.1400	71.4800	+5.241%	29	19	+43.173%
2025-11-25	66.6500	67.9200	66.6500	67.9200	+11.344%	7	19	+50.677%
2025-11-21	57.0100	61.0000	57.0100	61.0000	+8.502%	5	23	+67.770%
2025-11-20	56.2200	56.2200	56.2200	56.2200	-10.705%	3	24	+82.035%
2025-11-18	62.9600	62.9600	62.9600	62.9600	-0.301%	1	27	+62.548%
2025-11-17	63.1100	63.1500	63.1100	63.1500	-10.017%	14	26	+62.059%
2025-11-14	64.3100	70.1800	64.3100	70.1800	+2.318%	4	37	+45.825%
2025-11-13	73.6300	73.6300	68.5900	68.5900	-5.912%	7	33	+49.205%
2025-11-10	72.9000	72.9000	72.9000	72.9000	+15.239%	1	27	+40.384%
2025-11-07	64.1500	64.4700	62.7500	63.2600	-7.677%	7	27	+61.777%
2025-11-06	71.4500	71.5000	67.4800	68.5200	-5.814%	22	22	+49.358%
2025-11-05	73.9600	73.9600	72.7500	72.7500	-5.150%	17	8	+40.674%
2025-11-03	74.6300	76.7000	74.6300	76.7000	+0.815%	2	1	+33.429%
2025-10-29	76.5100	76.5100	76.0800	76.0800	0.000%	2	1	+34.516%

.dark-mode .rqdFP7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rqdFP7{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C680SPY Mar 19 2027 680.00 Call (SPY270319C00680000)option OPRA

SPY20270319C680
SPY Mar 19 2027 680.00 Call (SPY270319C00680000)
option OPRA