Dark

SPY20270319C685
SPY Mar 19 2027 685.00 Call (SPY270319C00685000)
option OPRA

EOD

Sep 9, 2026

103.02-2.044%(-2.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	103.0200	103.0200	103.0200	103.0200	-2.044%	1	1,195	0.000%
2026-09-08	106.1100	106.1100	105.1700	105.1700	-5.821%	12	1,194	-2.044%
2026-09-03	111.6700	111.6700	111.6700	111.6700	+9.480%	1	1,194	-7.746%
2026-09-01	102.0000	102.0000	102.0000	102.0000	-8.823%	1	1,195	+1.000%
2026-08-27	111.8700	111.8700	111.8700	111.8700	+4.104%	1	1,194	-7.911%
2026-08-21	107.4600	107.4600	107.4600	107.4600	-3.623%	1	1,194	-4.132%
2026-08-18	111.5000	111.5000	111.5000	111.5000	-4.863%	2	1,194	-7.605%
2026-08-17	117.2000	117.2000	117.2000	117.2000	-1.595%	2	1,194	-12.099%
2026-08-14	119.1000	119.1000	119.1000	119.1000	-0.468%	1	1,193	-13.501%
2026-08-13	118.5400	119.6700	118.5400	119.6600	+3.584%	8	1,193	-13.906%
2026-08-12	115.5300	115.5300	115.5200	115.5200	+1.023%	2	1,200	-10.821%
2026-08-11	114.4400	114.4400	114.3500	114.3500	-1.854%	2	1,200	-9.908%
2026-08-04	116.6300	116.6300	116.5100	116.5100	+33.337%	2	1,200	-11.578%
2026-07-30	87.3800	87.3800	87.3800	87.3800	-4.304%	1	1,202	+17.899%
2026-07-23	91.3100	91.3100	91.3100	91.3100	-8.644%	1	1,203	+12.824%
2026-07-22	99.9500	99.9500	99.9500	99.9500	+3.041%	1	1,203	+3.072%
2026-07-21	97.0000	97.0000	97.0000	97.0000	+1.042%	3	1,204	+6.206%
2026-07-20	96.0000	96.0000	96.0000	96.0000	-8.432%	3	1,207	+7.313%
2026-07-15	104.8400	104.8400	104.8400	104.8400	-0.323%	2	1,205	-1.736%
2026-07-10	105.1800	105.1800	105.1800	105.1800	+4.314%	1	1,206	-2.054%
2026-07-06	100.8300	100.8300	100.8300	100.8300	+10.004%	1	1,206	+2.172%
2026-06-26	91.6600	91.6600	91.6600	91.6600	+0.044%	2	1,206	+12.394%
2026-06-24	92.1100	92.1100	91.6200	91.6200	-10.343%	17	1,207	+12.443%
2026-06-22	102.1900	102.1900	102.1900	102.1900	+0.255%	10	1,196	+0.812%
2026-06-18	102.1700	102.1700	101.9300	101.9300	+2.042%	2	1,102	+1.069%
2026-06-17	105.6500	105.6500	99.8900	99.8900	-4.053%	90	1,102	+3.133%
2026-06-16	104.4200	104.4200	104.1100	104.1100	+7.674%	8	1,102	-1.047%
2026-06-12	96.6900	96.6900	96.6900	96.6900	+9.937%	1	1,102	+6.547%
2026-06-11	87.9500	87.9500	87.9500	87.9500	-0.655%	1	1,102	+17.135%
2026-06-10	88.5300	88.5300	88.5300	88.5300	-2.629%	1	1,102	+16.367%
2026-06-09	97.1600	97.1600	90.9200	90.9200	-5.880%	78	1,102	+13.308%
2026-06-05	105.1800	105.3700	96.6000	96.6000	-10.812%	39	1,047	+6.646%
2026-06-04	107.3100	108.3100	107.3100	108.3100	-1.393%	2	1,047	-4.884%
2026-06-03	109.8400	109.8400	109.8400	109.8400	-3.020%	1	1,046	-6.209%
2026-06-02	113.2600	113.2600	113.2600	113.2600	+1.080%	1	1,046	-9.041%
2026-06-01	111.6000	112.4100	111.6000	112.0500	+3.006%	36	1,046	-8.059%
2026-05-28	107.2900	109.5900	107.2900	108.7800	+1.711%	39	1,044	-5.295%
2026-05-26	106.9500	106.9500	106.9500	106.9500	+3.084%	1	1,062	-3.675%
2026-05-22	103.7500	103.7500	103.7500	103.7500	+6.662%	2	1,062	-0.704%
2026-05-21	97.2700	97.2700	97.2700	97.2700	-1.158%	1	1,064	+5.911%
2026-05-20	98.4100	98.4100	98.4100	98.4100	-2.709%	2	1,064	+4.684%
2026-05-15	99.5000	101.1500	99.5000	101.1500	-5.617%	23	1,067	+1.849%
2026-05-14	107.1700	107.1700	107.1700	107.1700	+8.868%	1	1,074	-3.872%
2026-05-13	97.0700	98.4400	97.0700	98.4400	+4.379%	3	1,075	+4.653%
2026-05-12	94.6100	94.6100	94.3100	94.3100	-3.460%	3	1,075	+9.235%
2026-05-11	97.6900	97.6900	97.6900	97.6900	-0.204%	2	1,075	+5.456%
2026-05-08	97.0100	97.8900	97.0100	97.8900	+5.474%	6	1,074	+5.241%
2026-05-07	92.7300	93.1700	92.7300	92.8100	-0.086%	12	1,075	+11.001%
2026-05-06	91.4000	92.8900	91.3400	92.8900	+5.990%	7	1,069	+10.905%
2026-05-05	86.4700	87.6400	86.4700	87.6400	+6.372%	28	1,063	+17.549%
2026-05-04	82.7900	82.8700	82.3800	82.3900	-3.604%	44	1,039	+25.039%
2026-05-01	84.6200	86.1600	84.6200	85.4700	+5.819%	46	971	+20.534%
2026-04-30	80.7700	80.7700	80.7700	80.7700	+4.896%	1	971	+27.547%
2026-04-29	77.0000	77.0000	77.0000	77.0000	-5.254%	1	970	+33.792%
2026-04-27	79.9400	81.2700	79.7900	81.2700	+10.677%	4	971	+26.763%
2026-04-23	73.4300	73.4300	73.4300	73.4300	-5.690%	1	971	+40.297%
2026-04-22	76.7000	77.8600	76.5300	77.8600	+1.711%	8	972	+32.314%
2026-04-20	77.1800	77.2900	76.5500	76.5500	-0.842%	52	973	+34.579%
2026-04-17	77.7000	78.8200	76.9900	77.2000	+10.254%	29	971	+33.446%
2026-04-16	70.8700	70.8700	70.0200	70.0200	+0.459%	2	959	+47.129%
2026-04-15	67.6400	69.7000	67.6400	69.7000	+7.396%	4	960	+47.805%
2026-04-14	61.9700	66.0000	61.8000	64.9000	+9.758%	18	965	+58.737%
2026-04-13	56.6300	59.2500	56.6300	59.1300	+4.562%	10	973	+74.226%
2026-04-10	56.8200	56.8200	56.5500	56.5500	-0.702%	4	972	+82.175%
2026-04-09	57.2600	57.7100	56.6900	56.9500	+4.209%	18	975	+80.896%
2026-04-08	53.2500	54.6500	53.2500	54.6500	+18.418%	14	975	+88.509%
2026-04-07	44.0700	46.1500	44.0200	46.1500	-0.859%	11	987	+123.229%
2026-04-06	45.8100	46.5500	45.8100	46.5500	+3.606%	7	985	+121.310%
2026-04-02	45.5800	45.5800	44.9300	44.9300	-5.171%	8	971	+129.290%
2026-04-01	46.6500	47.3800	46.6500	47.3800	+8.272%	14	971	+117.434%
2026-03-31	39.6300	43.7900	39.1800	43.7600	+24.107%	29	962	+135.420%
2026-03-30	38.6800	38.6800	35.2600	35.2600	-6.596%	5	962	+192.172%
2026-03-27	39.8800	40.2200	37.7500	37.7500	-16.685%	24	962	+172.901%
2026-03-26	45.8700	45.8700	45.3000	45.3100	-5.466%	4	948	+127.367%
2026-03-25	48.8400	49.1500	47.9300	47.9300	-0.042%	19	948	+114.938%
2026-03-24	46.0900	48.0800	46.0900	47.9500	-1.661%	730	943	+114.849%
2026-03-23	49.1100	49.5000	48.5200	48.7600	+9.450%	22	1,160	+111.280%
2026-03-20	46.7900	46.9400	43.8400	44.5500	-6.780%	743	1,155	+131.246%
2026-03-19	48.6100	48.6100	47.7800	47.7900	-4.420%	8	418	+115.568%
2026-03-18	52.1800	52.1800	50.0000	50.0000	-7.132%	6	412	+106.040%
2026-03-16	53.7700	53.8400	53.7700	53.8400	+5.943%	119	409	+91.345%
2026-03-13	54.7800	54.7800	50.8200	50.8200	-5.609%	4	319	+102.715%
2026-03-12	53.8400	53.8400	53.8400	53.8400	-7.491%	2	318	+91.345%
2026-03-11	58.2000	58.2000	58.2000	58.2000	-2.004%	1	319	+77.010%
2026-03-10	59.2500	61.7000	59.2500	59.3900	+6.817%	9	319	+73.464%
2026-03-09	53.2900	55.6000	51.4300	55.6000	-4.022%	10	314	+85.288%
2026-03-06	55.7000	58.2600	55.7000	57.9300	-1.261%	7	336	+77.835%
2026-03-05	61.9800	61.9800	58.3400	58.6700	-7.197%	17	338	+75.592%
2026-03-04	62.4500	63.4000	62.1000	63.2200	+5.191%	23	330	+62.955%
2026-03-03	58.8200	61.2000	55.9000	60.1000	-5.414%	28	320	+71.414%
2026-03-02	62.3400	64.9400	61.8000	63.5400	+0.379%	44	319	+62.134%
2026-02-27	62.6200	63.3000	61.7100	63.3000	-3.432%	18	294	+62.749%
2026-02-26	63.4900	65.5500	63.0000	65.5500	-4.026%	26	282	+57.162%
2026-02-25	66.9100	68.3000	66.9100	68.3000	+5.320%	4	283	+50.835%
2026-02-24	62.7800	64.8600	62.4900	64.8500	+6.451%	41	283	+58.859%
2026-02-23	64.6400	64.6400	60.9200	60.9200	-7.162%	14	274	+69.107%
2026-02-20	63.7400	66.1900	63.0000	65.6200	+5.839%	27	267	+56.995%
2026-02-19	62.6500	63.9800	62.0000	62.0000	-3.980%	16	251	+66.161%
2026-02-18	63.1300	65.6400	62.6500	64.5700	+1.990%	47	240	+59.548%
2026-02-17	61.9200	63.3100	61.9200	63.3100	+2.278%	2	232	+62.723%
2026-02-13	62.4700	64.2000	61.6400	61.9000	-0.976%	7	229	+66.430%
2026-02-12	66.5000	66.5000	62.5100	62.5100	-10.058%	26	229	+64.806%
2026-02-11	67.8000	69.7000	67.8000	69.5000	-1.836%	8	216	+48.230%
2026-02-10	70.8000	70.8000	70.8000	70.8000	+0.071%	1	214	+45.508%
2026-02-09	67.4200	70.7600	67.4200	70.7500	+5.723%	48	214	+45.611%
2026-02-06	63.4400	66.9200	62.7400	66.9200	+9.561%	29	177	+53.945%
2026-02-05	63.4500	63.4500	61.0800	61.0800	-7.032%	10	165	+68.664%
2026-02-04	67.1000	67.1000	63.9400	65.7000	-0.455%	31	156	+56.804%
2026-02-03	70.2800	70.2800	64.6700	66.0000	-8.549%	21	146	+56.091%
2026-02-02	72.2000	72.2000	72.1700	72.1700	+6.132%	2	139	+42.746%
2026-01-30	69.7100	69.7100	68.0000	68.0000	-1.592%	10	139	+51.500%
2026-01-29	68.7000	69.1000	68.7000	69.1000	-4.068%	6	139	+49.088%
2026-01-28	72.0300	72.0300	72.0300	72.0300	-0.758%	2	133	+43.024%
2026-01-27	72.5800	72.5800	72.5800	72.5800	+2.907%	1	135	+41.940%
2026-01-26	70.5300	70.5300	70.5300	70.5300	+4.644%	1	134	+46.066%
2026-01-22	66.2400	67.8400	66.2400	67.4000	+3.295%	3	133	+52.849%
2026-01-21	64.7500	66.0100	63.5800	65.2500	+6.915%	6	131	+57.885%
2026-01-20	61.8600	65.3500	61.0300	61.0300	-15.948%	32	131	+68.802%
2026-01-15	72.6100	72.6100	72.6100	72.6100	+6.310%	3	108	+41.881%
2026-01-14	67.6100	68.3000	66.8000	68.3000	-4.261%	18	108	+50.835%
2026-01-13	71.5200	71.5200	71.3400	71.3400	-1.668%	4	105	+44.407%
2026-01-12	72.5500	72.5500	72.5500	72.5500	+0.346%	1	109	+41.999%
2026-01-09	72.3000	72.3000	72.3000	72.3000	+0.445%	1	110	+42.490%
2026-01-07	70.9800	71.9800	70.9800	71.9800	+5.760%	3	110	+43.123%
2026-01-05	67.8000	68.5500	67.8000	68.0600	+7.707%	14	116	+51.366%
2026-01-02	64.9800	64.9800	62.6500	63.1900	-2.319%	18	116	+63.032%
2025-12-31	65.5400	65.5400	64.6900	64.6900	-4.361%	7	96	+59.252%
2025-12-30	67.6400	67.6400	67.6400	67.6400	+0.416%	33	96	+52.306%
2025-12-29	67.3600	67.3600	67.3600	67.3600	-2.884%	1	63	+52.939%
2025-12-24	68.6200	69.3600	68.6200	69.3600	+0.741%	4	62	+48.529%
2025-12-23	68.8500	68.8500	68.8500	68.8500	+3.441%	7	62	+49.630%
2025-12-22	65.9700	67.1900	65.9700	66.5600	+9.294%	34	62	+54.778%
2025-12-17	60.9000	60.9000	60.9000	60.9000	-7.306%	3	35	+69.163%
2025-12-12	69.5600	69.5600	65.7000	65.7000	-4.088%	8	35	+56.804%
2025-12-11	68.5900	68.5900	68.5000	68.5000	+0.869%	3	36	+50.394%
2025-12-10	67.9000	68.4600	67.9000	67.9100	-0.861%	3	34	+51.701%
2025-12-09	69.2600	70.1800	68.5000	68.5000	-0.291%	8	33	+50.394%
2025-12-08	68.7000	68.7000	68.7000	68.7000	-3.253%	1	31	+49.956%
2025-12-05	70.5000	71.0100	70.5000	71.0100	+3.589%	12	30	+45.078%
2025-12-04	69.1900	69.1900	68.5500	68.5500	+0.987%	15	40	+50.284%
2025-12-03	67.8800	67.8800	67.8800	67.8800	+1.953%	1	28	+51.768%
2025-12-02	68.0900	68.9700	66.5800	66.5800	-2.447%	11	28	+54.731%
2025-12-01	68.2500	68.2500	68.2500	68.2500	+0.147%	1	24	+50.945%
2025-11-28	68.1500	68.1500	68.1500	68.1500	+16.178%	10	23	+51.167%
2025-11-24	58.6600	58.6600	58.6600	58.6600	+1.681%	1	13	+75.622%
2025-11-21	54.5800	57.6900	54.5800	57.6900	-20.263%	3	13	+78.575%
2025-11-12	72.3500	72.3500	72.3500	72.3500	+5.620%	1	11	+42.391%
2025-11-10	68.5000	68.5000	68.5000	68.5000	+7.031%	1	11	+50.394%
2025-11-06	64.0000	64.0000	64.0000	64.0000	-11.480%	1	12	+60.969%
2025-11-03	73.0000	73.0000	72.3000	72.3000	+1.119%	9	6	+42.490%
2025-10-31	71.5000	71.5000	71.5000	71.5000	-1.894%	2	6	+44.084%
2025-10-30	72.8800	72.8800	72.8800	72.8800	-3.916%	1	4	+41.356%
2025-10-29	75.8500	75.8500	75.8500	75.8500	0.000%	3	0	+35.821%

.dark-mode .LfH2BL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfH2BL{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C685SPY Mar 19 2027 685.00 Call (SPY270319C00685000)option OPRA

SPY20270319C685
SPY Mar 19 2027 685.00 Call (SPY270319C00685000)
option OPRA