Dark

SPY20270319C690
SPY Mar 19 2027 690.00 Call (SPY270319C00690000)
option OPRA

EOD

Jul 27, 2026

86.00-4.582%(-4.13)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	86.5200	86.5200	85.0000	86.0000	-4.582%	18	4,921	0.000%
2026-07-24	90.1300	90.1300	90.1300	90.1300	+2.223%	3	4,914	-4.582%
2026-07-23	88.1700	88.1700	88.1700	88.1700	-7.189%	2	4,917	-2.461%
2026-07-21	95.0000	95.0000	95.0000	95.0000	+1.833%	1	4,915	-9.474%
2026-07-20	93.3900	93.3900	93.2900	93.2900	+2.483%	2	4,915	-7.814%
2026-07-17	92.9400	93.2000	91.0200	91.0300	-6.251%	100	4,913	-5.526%
2026-07-16	97.1000	97.1000	97.1000	97.1000	-1.860%	100	4,932	-11.432%
2026-07-14	98.9400	98.9400	98.9400	98.9400	+1.686%	1	5,032	-13.079%
2026-07-13	97.3000	97.3000	97.3000	97.3000	+4.906%	1	5,032	-11.614%
2026-07-02	92.7500	92.7500	92.7500	92.7500	-3.375%	1	5,031	-7.278%
2026-07-01	95.9900	95.9900	95.9900	95.9900	-0.621%	12	5,031	-10.407%
2026-06-30	98.5800	98.5800	96.5900	96.5900	+5.425%	3	5,019	-10.964%
2026-06-29	91.6200	91.6200	91.6200	91.6200	+4.637%	1	5,021	-6.134%
2026-06-26	87.5600	87.5600	87.5600	87.5600	-2.754%	1	5,021	-1.782%
2026-06-25	90.0400	90.0400	90.0400	90.0400	-9.517%	1	5,020	-4.487%
2026-06-18	98.2000	99.5100	98.2000	99.5100	+6.656%	2	5,006	-13.577%
2026-06-17	97.0000	97.0000	93.3000	93.3000	-11.016%	17	5,006	-7.824%
2026-06-15	103.5800	104.8500	103.5800	104.8500	+11.495%	7	5,006	-17.978%
2026-06-12	92.3100	94.0400	92.3100	94.0400	+11.329%	2	5,006	-8.550%
2026-06-11	84.4200	85.0700	84.4200	84.4700	+0.691%	4	5,006	+1.811%
2026-06-10	85.1700	85.1700	83.8900	83.8900	-11.592%	2	5,009	+2.515%
2026-06-08	94.8900	94.8900	94.8900	94.8900	+3.041%	1	5,008	-9.369%
2026-06-05	101.5500	102.0000	91.0300	92.0900	-13.188%	4,009	5,009	-6.613%
2026-06-04	104.0000	106.0800	103.5000	106.0800	-2.230%	9	1,196	-18.929%
2026-06-01	108.5000	108.5000	108.5000	108.5000	-0.395%	1	1,196	-20.737%
2026-05-29	108.9300	108.9300	108.9300	108.9300	+3.644%	1	1,196	-21.050%
2026-05-28	105.1000	105.1000	105.1000	105.1000	+2.948%	1	1,197	-18.173%
2026-05-27	100.8200	102.0900	100.8200	102.0900	+0.522%	14	1,197	-15.761%
2026-05-26	101.2200	102.4000	100.9700	101.5600	+3.972%	7	1,203	-15.321%
2026-05-22	99.8500	99.8500	97.6800	97.6800	+1.265%	5	1,208	-11.957%
2026-05-21	96.4600	96.4600	96.4600	96.4600	+1.302%	1	1,213	-10.844%
2026-05-20	95.2000	95.3100	94.9400	95.2200	+7.727%	6	1,213	-9.683%
2026-05-19	89.2000	89.2000	87.3300	88.3900	-4.773%	11	1,216	-2.704%
2026-05-18	92.5500	92.8200	90.6700	92.8200	-2.140%	3	1,216	-7.348%
2026-05-15	97.3300	97.3300	94.8500	94.8500	-6.256%	3	1,216	-9.331%
2026-05-14	100.4400	101.1800	100.4400	101.1800	+4.309%	11	1,218	-15.003%
2026-05-13	94.7500	97.0000	94.7500	97.0000	+2.820%	2	1,229	-11.340%
2026-05-12	89.9500	94.3400	89.9500	94.3400	-1.524%	6	1,229	-8.840%
2026-05-11	96.2900	96.2900	95.8000	95.8000	+2.198%	6	1,229	-10.230%
2026-05-08	92.9800	93.8200	91.4000	93.7400	+5.909%	15	1,226	-8.257%
2026-05-07	91.6700	92.4000	88.5100	88.5100	-1.656%	48	1,227	-2.836%
2026-05-06	87.3000	90.0000	87.1200	90.0000	+7.759%	7	1,205	-4.444%
2026-05-05	81.7700	83.5200	81.7700	83.5200	+5.655%	6	1,206	+2.969%
2026-05-04	79.2000	79.2600	78.9500	79.0500	-3.362%	16	1,209	+8.792%
2026-05-01	83.3600	83.3600	81.3800	81.8000	+10.332%	33	1,183	+5.134%
2026-04-29	74.2900	74.2900	74.1400	74.1400	+0.189%	2	1,183	+15.997%
2026-04-28	73.8500	74.0000	73.8500	74.0000	-3.746%	2	1,184	+16.216%
2026-04-27	77.4300	77.4300	75.2800	76.8800	+0.826%	3	1,184	+11.863%
2026-04-24	74.3900	76.2500	74.3900	76.2500	+1.585%	3	1,183	+12.787%
2026-04-23	74.2500	75.2200	74.2500	75.0600	+2.935%	13	1,184	+14.575%
2026-04-22	72.9600	73.1600	72.9200	72.9200	+0.027%	8	1,196	+17.937%
2026-04-21	72.9000	72.9000	72.9000	72.9000	+0.206%	1	1,199	+17.970%
2026-04-20	73.0000	73.2200	70.4400	72.7500	-1.476%	24	1,199	+18.213%
2026-04-17	73.5900	76.0000	73.5900	73.8400	+7.796%	15	1,203	+16.468%
2026-04-16	67.6500	69.5300	67.0000	68.5000	+2.392%	36	1,202	+25.547%
2026-04-15	63.5900	66.9000	63.5900	66.9000	+6.784%	9	1,203	+28.550%
2026-04-14	57.5700	62.9100	57.5700	62.6500	+10.905%	38	1,206	+37.271%
2026-04-13	52.4300	56.4900	52.4300	56.4900	+5.235%	13	1,196	+52.239%
2026-04-10	53.6800	53.6800	53.6800	53.6800	-0.941%	2	1,196	+60.209%
2026-04-09	49.1500	54.6100	49.1500	54.1900	+3.357%	7	1,196	+58.701%
2026-04-08	50.4600	52.4300	50.4600	52.4300	+21.506%	11	1,195	+64.028%
2026-04-07	41.3800	43.3500	41.3800	43.1500	-1.168%	18	1,189	+99.305%
2026-04-06	43.0000	43.7000	42.7000	43.6600	+3.313%	28	1,182	+96.977%
2026-04-02	40.6900	43.3500	40.6900	42.2600	-2.895%	24	1,153	+103.502%
2026-04-01	43.3800	44.2800	43.3800	43.5200	+6.771%	51	1,153	+97.610%
2026-03-31	37.5100	40.7600	37.5100	40.7600	+18.626%	4	1,143	+110.991%
2026-03-30	35.6600	36.1200	34.3300	34.3600	-2.608%	20	1,140	+150.291%
2026-03-27	38.1000	38.4900	35.2800	35.2800	-17.280%	26	1,130	+143.764%
2026-03-26	42.7200	43.8500	42.5700	42.6500	-5.075%	41	1,116	+101.641%
2026-03-25	46.7000	47.2700	44.9300	44.9300	+2.137%	24	1,114	+91.409%
2026-03-24	43.2000	45.2500	43.2000	43.9900	-4.224%	40	1,108	+95.499%
2026-03-23	45.6000	47.4800	45.1200	45.9300	+7.439%	7	1,121	+87.241%
2026-03-20	44.0700	44.1800	41.1900	42.7500	-7.767%	737	1,121	+101.170%
2026-03-19	45.4700	47.1000	45.4700	46.3500	-2.647%	90	1,286	+85.545%
2026-03-18	50.2400	50.2600	47.6100	47.6100	-7.283%	48	1,203	+80.634%
2026-03-17	53.1700	53.1700	51.3500	51.3500	+1.222%	5	1,170	+67.478%
2026-03-16	51.2000	51.5500	50.5500	50.7300	+4.598%	666	1,168	+69.525%
2026-03-13	50.8800	50.8800	48.5000	48.5000	-3.808%	11	524	+77.320%
2026-03-12	52.2600	52.2600	50.4200	50.4200	-8.742%	7	523	+70.567%
2026-03-11	55.7800	55.7800	55.1600	55.2500	-1.322%	4	527	+55.656%
2026-03-10	55.1100	58.3000	55.1100	55.9900	+8.930%	12	524	+53.599%
2026-03-09	50.2000	51.8200	48.7100	51.4000	-4.885%	14	522	+67.315%
2026-03-06	53.1900	54.0400	52.9200	54.0400	-5.886%	28	635	+59.141%
2026-03-05	58.1000	58.1000	55.2000	57.4200	-2.974%	119	635	+49.774%
2026-03-04	59.3500	59.8700	59.1800	59.1800	+6.823%	8	533	+45.319%
2026-03-03	55.1000	55.9000	54.0000	55.4000	-9.329%	42	529	+55.235%
2026-03-02	55.8900	61.7200	55.8900	61.1000	+1.833%	39	566	+40.753%
2026-02-27	58.5700	60.2000	58.3000	60.0000	-2.629%	15	538	+43.333%
2026-02-26	61.0200	62.0000	59.9500	61.6200	-4.907%	25	538	+39.565%
2026-02-25	63.7000	64.8000	63.7000	64.8000	+5.796%	16	500	+32.716%
2026-02-24	59.4300	61.2500	59.4300	61.2500	+5.024%	3	500	+40.408%
2026-02-23	62.9200	62.9200	57.7500	58.3200	-6.882%	27	498	+47.462%
2026-02-20	59.6800	62.8000	59.6800	62.6300	+4.732%	28	489	+37.314%
2026-02-19	59.8000	59.8000	59.8000	59.8000	-4.442%	3	487	+43.813%
2026-02-18	60.8200	62.5800	60.8200	62.5800	+4.370%	26	484	+37.424%
2026-02-17	56.2500	59.9600	56.1500	59.9600	+1.028%	10	464	+43.429%
2026-02-13	59.3200	61.0100	59.3200	59.3500	-0.620%	9	456	+44.903%
2026-02-12	65.8000	66.1100	59.7200	59.7200	-9.074%	8	456	+44.005%
2026-02-11	67.5300	67.8200	63.5400	65.6800	-0.605%	50	452	+30.938%
2026-02-10	68.5500	68.5500	66.0800	66.0800	-1.637%	11	424	+30.145%
2026-02-09	64.3000	67.1800	64.3000	67.1800	+4.155%	64	421	+28.014%
2026-02-06	60.4500	64.5000	60.4500	64.5000	+9.322%	19	379	+33.333%
2026-02-05	59.0000	59.1100	56.7300	59.0000	-5.524%	119	366	+45.763%
2026-02-04	64.7500	64.7500	62.0900	62.4500	-2.953%	90	311	+37.710%
2026-02-03	68.6300	68.6300	61.6100	64.3500	-6.495%	101	251	+33.644%
2026-02-02	65.8800	68.8200	65.8800	68.8200	+5.471%	26	236	+24.964%
2026-01-30	67.3000	67.3000	65.2500	65.2500	-1.747%	49	237	+31.801%
2026-01-29	68.2400	68.2400	63.9100	66.4100	-4.032%	74	235	+29.499%
2026-01-28	69.3800	69.3800	68.7000	69.2000	-0.029%	3	167	+24.277%
2026-01-27	69.4100	69.4100	68.7500	69.2200	+3.700%	19	168	+24.242%
2026-01-26	66.8000	66.8000	66.5000	66.7500	+3.826%	7	157	+28.839%
2026-01-23	64.8000	65.1900	64.2900	64.2900	+0.642%	4	159	+33.769%
2026-01-22	65.1300	65.1300	63.1700	63.8800	+0.141%	11	159	+34.627%
2026-01-21	61.2900	63.7900	59.9300	63.7900	+10.555%	5	160	+34.817%
2026-01-20	61.0000	61.5000	57.7000	57.7000	-13.829%	6	159	+49.047%
2026-01-16	66.9300	66.9600	66.3500	66.9600	-0.520%	18	161	+28.435%
2026-01-15	68.2500	68.8800	67.3100	67.3100	+2.341%	5	161	+27.767%
2026-01-14	66.4000	66.4000	63.7500	65.7700	-3.336%	12	163	+30.759%
2026-01-13	67.8000	68.0400	67.6400	68.0400	-1.691%	15	162	+26.396%
2026-01-12	66.5400	69.2100	66.5400	69.2100	+0.596%	8	163	+24.260%
2026-01-09	67.1500	68.8000	66.5400	68.8000	+5.911%	16	162	+25.000%
2026-01-08	64.9600	64.9600	64.9600	64.9600	-4.793%	4	151	+32.389%
2026-01-07	67.8000	68.5700	67.8000	68.2300	+1.503%	8	151	+26.044%
2026-01-06	65.9800	67.2200	65.9800	67.2200	+4.949%	6	151	+27.938%
2026-01-05	63.5000	65.3100	63.5000	64.0500	+7.340%	3	149	+34.270%
2026-01-02	62.0500	62.0500	59.6700	59.6700	-1.632%	12	147	+44.126%
2025-12-31	62.7500	62.7500	60.6600	60.6600	-7.290%	3	137	+41.774%
2025-12-29	64.7000	65.4300	64.7000	65.4300	-1.535%	5	137	+31.438%
2025-12-26	66.9000	66.9000	65.8400	66.4500	+1.373%	22	135	+29.421%
2025-12-23	65.1400	66.4700	64.6300	65.5500	+19.269%	20	129	+31.198%
2025-12-17	54.9600	54.9600	54.9600	54.9600	-11.269%	2	120	+56.477%
2025-12-15	61.4500	61.9400	61.4500	61.9400	-9.577%	2	122	+38.844%
2025-12-11	67.6600	68.5000	67.6600	68.5000	+4.917%	22	122	+25.547%
2025-12-10	65.2900	65.2900	65.2900	65.2900	-1.523%	3	142	+31.720%
2025-12-09	66.3400	66.3400	66.3000	66.3000	+1.221%	7	145	+29.713%
2025-12-08	66.5500	66.5500	65.2500	65.5000	-2.617%	4	152	+31.298%
2025-12-05	67.4700	67.4700	67.2600	67.2600	+1.678%	10	151	+27.862%
2025-12-04	66.1500	66.1500	66.1500	66.1500	+1.879%	5	141	+30.008%
2025-12-02	64.9300	64.9300	64.9300	64.9300	-0.031%	1	146	+32.450%
2025-12-01	64.8200	64.9500	64.8200	64.9500	+0.745%	17	145	+32.410%
2025-11-26	64.9800	64.9800	64.4700	64.4700	+17.218%	6	131	+33.395%
2025-11-21	51.6500	55.0000	51.6500	55.0000	+8.631%	4	131	+56.364%
2025-11-20	62.9500	62.9500	50.6300	50.6300	-9.151%	7	130	+69.860%
2025-11-18	54.0100	55.7300	54.0100	55.7300	-13.463%	69	126	+54.315%
2025-11-13	64.4000	64.4000	64.4000	64.4000	-6.259%	1	125	+33.540%
2025-11-12	70.4900	70.4900	68.7000	68.7000	-0.261%	13	125	+25.182%
2025-11-11	68.8800	68.8800	68.8800	68.8800	+1.384%	5	123	+24.855%
2025-11-10	67.9400	67.9400	67.9400	67.9400	+19.739%	1	118	+26.582%
2025-11-07	56.7400	56.7400	56.7400	56.7400	-8.910%	3	118	+51.569%
2025-11-06	63.5800	63.5800	62.2900	62.2900	-4.799%	2	115	+38.064%
2025-11-04	65.4300	65.4300	65.4300	65.4300	-6.835%	1	113	+31.438%
2025-11-03	69.7800	70.2300	69.7800	70.2300	+3.952%	9	108	+22.455%
2025-10-30	69.7500	69.9400	67.5600	67.5600	-8.144%	6	108	+27.294%
2025-10-29	73.6000	73.6000	69.9300	73.5500	+1.574%	22	106	+16.927%
2025-10-28	69.8100	72.6900	69.8100	72.4100	+5.278%	21	88	+18.768%
2025-10-27	67.2100	68.7800	67.2100	68.7800	0.000%	73	71	+25.036%

.dark-mode .KNjnqK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KNjnqK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C690SPY Mar 19 2027 690.00 Call (SPY270319C00690000)option OPRA

SPY20270319C690
SPY Mar 19 2027 690.00 Call (SPY270319C00690000)
option OPRA