Dark

SPY20270319C695
SPY Mar 19 2027 695.00 Call (SPY270319C00695000)
option OPRA

EOD

Sep 9, 2026

93.73-3.071%(-2.97)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	93.7300	93.7300	93.7300	93.7300	-3.071%	1	2,565	0.000%
2026-09-08	96.7000	96.7000	96.7000	96.7000	+2.752%	1	2,564	-3.071%
2026-09-01	94.1100	94.1100	94.1100	94.1100	-3.129%	1	2,565	-0.404%
2026-08-31	97.2900	97.2900	97.1500	97.1500	-0.695%	6	2,565	-3.520%
2026-08-25	98.8100	98.9600	97.7400	97.8300	+0.576%	1,000	2,565	-4.191%
2026-08-24	97.2500	97.9900	97.2100	97.2700	-12.629%	769	1,569	-3.639%
2026-08-13	111.3300	111.3300	111.3300	111.3300	+3.950%	1	800	-15.809%
2026-08-12	107.3600	107.3600	107.1000	107.1000	+1.019%	3	800	-12.484%
2026-08-11	106.0400	106.0400	106.0200	106.0200	-0.962%	2	801	-11.592%
2026-08-07	106.5400	107.0500	106.5400	107.0500	+0.347%	3	801	-12.443%
2026-08-05	106.6800	106.6800	106.6800	106.6800	-1.659%	1	801	-12.139%
2026-08-04	99.7600	108.4800	99.7600	108.4800	+28.836%	3	800	-13.597%
2026-07-31	84.2000	84.2000	84.2000	84.2000	+0.513%	1	800	+11.318%
2026-07-27	83.7700	83.7700	83.7700	83.7700	-0.735%	1	800	+11.890%
2026-07-24	83.8000	84.3900	83.8000	84.3900	+1.908%	5	800	+11.068%
2026-07-23	84.9600	84.9600	82.8100	82.8100	-9.090%	2	800	+13.187%
2026-07-22	90.2500	91.0900	90.2500	91.0900	-0.448%	2	800	+2.898%
2026-07-21	91.5000	91.5000	91.5000	91.5000	-3.103%	1	800	+2.437%
2026-07-15	94.4300	94.4300	94.4300	94.4300	-3.059%	1	800	-0.741%
2026-07-10	97.4100	97.4100	97.4100	97.4100	+6.494%	1	800	-3.778%
2026-07-07	91.5800	91.5900	91.4600	91.4700	+3.531%	16	800	+2.471%
2026-07-02	88.3500	88.3500	88.3500	88.3500	-0.518%	1	807	+6.089%
2026-06-30	88.8100	88.8100	88.8100	88.8100	-7.490%	1	807	+5.540%
2026-06-22	96.0000	96.0000	96.0000	96.0000	+7.191%	1	807	-2.365%
2026-06-17	95.7500	95.7500	89.4100	89.5600	+2.016%	4	806	+4.656%
2026-06-12	87.7900	87.7900	87.7900	87.7900	+4.264%	1	806	+6.766%
2026-06-11	84.2000	84.2000	84.2000	84.2000	-3.859%	1	806	+11.318%
2026-06-10	86.1800	87.5800	86.1800	87.5800	+11.524%	3	806	+7.022%
2026-06-09	83.3000	83.6200	78.5300	78.5300	-14.194%	26	808	+19.356%
2026-06-08	91.4100	91.5200	91.4100	91.5200	-1.634%	2	783	+2.415%
2026-06-05	97.0300	97.0300	93.0400	93.0400	-11.718%	6	783	+0.742%
2026-06-04	105.3900	105.3900	105.3900	105.3900	+4.109%	1	783	-11.064%
2026-06-03	101.2300	101.2300	101.2300	101.2300	-3.801%	3	784	-7.409%
2026-06-02	105.2300	105.2300	105.2300	105.2300	+3.045%	10	781	-10.928%
2026-05-29	101.4300	102.1200	101.4300	102.1200	+0.879%	2	781	-8.216%
2026-05-28	101.2300	101.2300	101.2300	101.2300	+4.253%	1	782	-7.409%
2026-05-26	97.7300	97.7300	97.1000	97.1000	+1.125%	4	783	-3.471%
2026-05-22	94.6400	96.0200	94.6400	96.0200	+12.925%	4	783	-2.385%
2026-05-19	85.5500	85.5500	85.0300	85.0300	-3.953%	2	785	+10.232%
2026-05-18	86.7400	88.5300	86.7400	88.5300	-10.422%	2	785	+5.874%
2026-05-14	96.5000	98.8300	96.5000	98.8300	+7.156%	2	785	-5.160%
2026-05-13	90.5000	92.2300	90.5000	92.2300	+5.454%	2	785	+1.626%
2026-05-12	87.0000	87.4600	87.0000	87.4600	-4.279%	8	785	+7.169%
2026-05-11	92.5200	92.5200	91.3700	91.3700	+2.146%	13	785	+2.583%
2026-05-08	89.5800	89.5800	89.4500	89.4500	+5.384%	3	791	+4.785%
2026-05-07	88.0000	88.0800	84.8800	84.8800	-2.549%	34	793	+10.426%
2026-05-06	84.2400	87.1000	84.2400	87.1000	+8.509%	18	813	+7.612%
2026-05-05	78.1500	80.2700	78.1500	80.2700	+5.120%	15	823	+16.768%
2026-05-04	76.3600	76.3600	76.3600	76.3600	-1.876%	1	835	+22.748%
2026-05-01	77.9000	78.8300	77.8200	77.8200	+7.338%	17	853	+20.445%
2026-04-30	72.5000	72.5000	72.5000	72.5000	+0.597%	1	853	+29.283%
2026-04-29	70.9000	72.0700	70.9000	72.0700	+1.179%	3	852	+30.054%
2026-04-28	71.0600	71.2300	71.0600	71.2300	-3.009%	2	853	+31.588%
2026-04-27	72.0000	73.4400	72.0000	73.4400	+4.200%	3	853	+27.628%
2026-04-22	69.5300	71.3700	69.5300	70.4800	+4.741%	11	854	+32.988%
2026-04-21	68.8000	68.8000	67.2900	67.2900	-2.802%	2	860	+39.293%
2026-04-20	69.2300	69.2300	69.2300	69.2300	-2.958%	1	860	+35.389%
2026-04-17	67.7000	71.3400	67.7000	71.3400	+9.889%	2	860	+31.385%
2026-04-16	65.1900	65.1900	63.9500	64.9200	+4.038%	11	861	+44.378%
2026-04-15	61.2500	63.9000	61.2500	62.4000	+5.423%	12	868	+50.208%
2026-04-14	57.0000	59.1900	57.0000	59.1900	+9.267%	42	869	+58.354%
2026-04-13	50.7700	54.1700	50.5000	54.1700	+6.529%	16	882	+73.029%
2026-04-09	50.8500	50.8500	50.8500	50.8500	+4.201%	6	884	+84.326%
2026-04-08	49.3600	49.3600	48.0800	48.8000	+17.988%	12	884	+92.070%
2026-04-07	40.5800	41.3600	39.9500	41.3600	+0.804%	4	890	+126.620%
2026-04-06	40.8500	41.0300	40.2500	41.0300	+4.031%	177	888	+128.443%
2026-04-02	37.2900	39.6400	37.2900	39.4400	-2.665%	17	698	+137.652%
2026-04-01	40.4400	41.7700	40.4400	40.5200	+5.935%	45	698	+131.318%
2026-03-31	34.5100	38.2500	34.5100	38.2500	+20.510%	5	673	+145.046%
2026-03-30	34.3500	34.3500	31.7400	31.7400	-3.526%	44	673	+195.306%
2026-03-27	35.5600	35.9600	32.9000	32.9000	-17.750%	74	653	+184.894%
2026-03-26	40.0000	40.4200	37.9200	40.0000	-5.348%	33	627	+134.325%
2026-03-25	42.6900	42.8400	42.1300	42.2600	-0.307%	17	600	+121.794%
2026-03-24	42.3900	42.4000	42.3900	42.3900	-1.739%	21	597	+121.113%
2026-03-23	43.6300	45.0900	42.3800	43.1400	+10.135%	283	585	+117.269%
2026-03-20	42.4500	42.4500	39.1700	39.1700	-9.954%	15	328	+139.290%
2026-03-19	43.0100	44.2400	42.5000	43.5000	-0.549%	33	325	+115.471%
2026-03-18	47.0200	47.0200	43.7400	43.7400	-9.591%	45	335	+114.289%
2026-03-17	49.7100	49.7100	48.3100	48.3800	+1.023%	45	299	+93.737%
2026-03-16	48.2900	48.3200	47.8800	47.8900	+3.996%	40	314	+95.719%
2026-03-13	49.2800	49.2800	46.0500	46.0500	-5.519%	20	315	+103.540%
2026-03-12	49.2300	49.2300	48.7400	48.7400	-5.175%	3	307	+92.306%
2026-03-11	51.4000	51.4000	51.4000	51.4000	-1.306%	1	307	+82.354%
2026-03-10	52.0800	52.0800	52.0800	52.0800	-2.399%	1	306	+79.973%
2026-03-09	48.5300	53.3600	48.5300	53.3600	+5.957%	15	306	+75.656%
2026-03-06	50.0800	51.4400	50.0800	50.3600	-4.003%	6	302	+86.120%
2026-03-05	53.6300	53.6300	52.1500	52.4600	-7.641%	11	300	+78.669%
2026-03-04	56.2500	56.8000	56.2500	56.8000	+6.667%	6	300	+65.018%
2026-03-03	53.3400	53.3400	53.2500	53.2500	-10.774%	3	299	+76.019%
2026-02-26	59.6800	59.6800	59.6800	59.6800	-3.007%	1	298	+57.054%
2026-02-25	60.6000	61.5300	60.6000	61.5300	+5.215%	7	296	+52.332%
2026-02-24	58.4300	58.4800	58.1800	58.4800	+6.327%	9	296	+60.277%
2026-02-23	54.8400	55.0000	54.8400	55.0000	-8.318%	2	292	+70.418%
2026-02-20	58.9700	59.9900	57.6300	59.9900	+5.375%	4	292	+56.243%
2026-02-17	56.9300	56.9300	56.9300	56.9300	-1.675%	1	291	+64.641%
2026-02-13	56.8100	57.9000	56.8100	57.9000	+0.260%	2	292	+61.883%
2026-02-12	62.6700	62.6700	57.7500	57.7500	-8.333%	3	292	+62.303%
2026-02-11	64.2100	64.2100	61.7200	63.0000	+1.695%	6	289	+48.778%
2026-02-10	63.3300	64.5700	61.9500	61.9500	-2.379%	44	283	+51.299%
2026-02-09	62.5000	64.2400	62.5000	63.4600	+5.626%	27	248	+47.699%
2026-02-06	60.0800	60.0800	60.0800	60.0800	+8.999%	1	224	+56.009%
2026-02-05	55.0000	55.1200	55.0000	55.1200	-10.374%	4	223	+70.047%
2026-02-04	61.5000	61.5000	61.5000	61.5000	+1.351%	1	219	+52.407%
2026-02-03	66.9200	66.9200	59.5000	60.6800	-6.646%	14	220	+54.466%
2026-02-02	63.7000	65.7000	63.7000	65.0000	+3.158%	85	210	+44.200%
2026-01-30	63.1100	64.0400	63.0100	63.0100	-2.249%	16	141	+48.754%
2026-01-29	62.9100	64.4600	61.7500	64.4600	-1.452%	9	126	+45.408%
2026-01-28	66.0300	66.0300	65.4100	65.4100	-0.472%	3	119	+43.296%
2026-01-27	64.1000	65.7900	64.1000	65.7200	+3.398%	21	117	+42.620%
2026-01-26	64.0500	64.0500	63.5600	63.5600	+5.494%	12	102	+47.467%
2026-01-23	60.2500	60.2500	60.2500	60.2500	-2.963%	1	91	+55.568%
2026-01-22	62.3400	62.3400	62.0900	62.0900	+3.122%	2	91	+50.958%
2026-01-21	59.0000	60.2100	59.0000	60.2100	+10.093%	34	89	+55.672%
2026-01-20	58.0000	58.8300	54.5700	54.6900	-14.879%	27	91	+71.384%
2026-01-16	64.3000	64.3000	64.2500	64.2500	-1.938%	2	66	+45.883%
2026-01-15	65.0700	65.5200	64.6600	65.5200	+4.298%	32	66	+43.056%
2026-01-14	62.8200	62.8200	62.8200	62.8200	-2.012%	5	70	+49.204%
2026-01-13	64.4100	64.7200	64.1100	64.1100	-2.242%	6	65	+46.202%
2026-01-12	65.2000	65.7000	65.2000	65.5800	+0.537%	6	61	+42.925%
2026-01-09	64.5500	65.2300	63.6000	65.2300	+0.819%	23	58	+43.692%
2026-01-07	64.4800	65.2800	64.4000	64.7000	+6.537%	7	47	+44.869%
2025-12-30	60.7200	60.7300	60.7200	60.7300	-4.287%	20	46	+54.339%
2025-12-26	63.4500	63.4500	63.4500	63.4500	+4.102%	4	28	+47.723%
2025-12-23	60.9500	60.9500	60.9500	60.9500	+2.060%	5	32	+53.782%
2025-12-22	60.2800	60.2800	59.5000	59.7200	+9.779%	10	27	+56.949%
2025-12-18	54.4000	54.4000	54.4000	54.4000	+1.228%	1	21	+72.298%
2025-12-17	53.7400	53.7400	53.7400	53.7400	-14.345%	1	21	+74.414%
2025-12-03	62.7400	62.7400	62.7400	62.7400	+2.735%	2	20	+49.394%
2025-12-02	61.0700	61.0700	61.0700	61.0700	-1.627%	1	20	+53.480%
2025-12-01	62.0800	62.0800	62.0800	62.0800	+0.097%	1	20	+50.983%
2025-11-28	62.0200	62.0200	62.0200	62.0200	+1.010%	1	20	+51.129%
2025-11-26	61.4000	61.4000	61.4000	61.4000	+26.078%	1	19	+52.655%
2025-11-21	48.7000	48.7000	48.7000	48.7000	-3.926%	1	19	+92.464%
2025-11-20	50.6900	50.6900	50.6900	50.6900	-3.649%	1	18	+84.908%
2025-11-19	52.6100	52.6100	52.6100	52.6100	-5.531%	1	17	+78.160%
2025-11-14	55.6900	55.6900	55.6900	55.6900	-13.323%	1	17	+68.307%
2025-11-05	64.2500	64.2500	64.2500	64.2500	-2.370%	9	17	+45.883%
2025-11-03	66.0000	66.0000	65.8100	65.8100	-2.648%	7	1	+42.425%
2025-10-31	67.6000	67.6000	67.6000	67.6000	0.000%	1	1	+38.654%

.dark-mode .Mkkqgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mkkqgh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C695SPY Mar 19 2027 695.00 Call (SPY270319C00695000)option OPRA

SPY20270319C695
SPY Mar 19 2027 695.00 Call (SPY270319C00695000)
option OPRA