Dark

SPY20270319C700
SPY Mar 19 2027 700.00 Call (SPY270319C00700000)
option OPRA

EOD

Jul 27, 2026

77.58-1.797%(-1.42)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	83.0000	83.0000	77.5500	77.5800	-1.797%	3	1,851	0.000%
2026-07-24	79.0000	79.0000	79.0000	79.0000	+1.739%	1	1,852	-1.797%
2026-07-23	79.4500	79.4500	77.6500	77.6500	-11.196%	3	1,852	-0.090%
2026-07-22	88.0900	88.0900	87.4400	87.4400	+1.793%	2	1,850	-11.276%
2026-07-21	85.9000	85.9000	85.9000	85.9000	+2.262%	6	1,850	-9.686%
2026-07-20	83.5000	84.0000	83.5000	84.0000	-0.059%	5	1,853	-7.643%
2026-07-17	85.8900	85.8900	84.0500	84.0500	-6.632%	10	1,853	-7.698%
2026-07-16	90.0000	91.0700	90.0000	90.0200	+0.145%	22	1,853	-13.819%
2026-07-15	91.4000	91.4000	89.8900	89.8900	-2.038%	2	1,831	-13.695%
2026-07-13	91.7600	91.7600	91.7600	91.7600	-0.044%	1	1,832	-15.453%
2026-07-10	91.8000	91.8000	91.8000	91.8000	+1.582%	1	1,832	-15.490%
2026-07-09	90.8200	91.1400	90.3700	90.3700	+9.314%	3	1,831	-14.153%
2026-07-08	84.7300	85.1200	82.6700	82.6700	-4.483%	19	1,831	-6.157%
2026-07-07	88.5600	88.5600	86.5500	86.5500	-4.533%	26	1,831	-10.364%
2026-07-06	88.8100	90.6600	88.8100	90.6600	+7.226%	4	1,856	-14.428%
2026-07-02	87.0000	87.0000	84.5500	84.5500	-4.700%	7	1,854	-8.244%
2026-07-01	86.0100	88.7200	86.0100	88.7200	+0.669%	2	1,854	-12.556%
2026-06-30	86.4100	88.1300	86.4100	88.1300	+9.370%	3	1,855	-11.971%
2026-06-26	80.5800	80.5800	80.5800	80.5800	+0.574%	2	1,854	-3.723%
2026-06-25	78.4700	80.1200	78.4700	80.1200	+0.818%	5	1,856	-3.170%
2026-06-24	85.0200	85.0200	79.4700	79.4700	-2.622%	5	1,858	-2.378%
2026-06-23	83.8400	83.8400	81.6100	81.6100	-8.190%	31	1,858	-4.938%
2026-06-22	89.4000	89.6700	88.8900	88.8900	-2.469%	5	1,844	-12.724%
2026-06-18	90.0000	91.1400	90.0000	91.1400	+1.855%	3	1,837	-14.878%
2026-06-17	91.5700	93.0000	88.7400	89.4800	-6.499%	37	1,837	-13.299%
2026-06-15	94.5000	96.6700	94.3100	95.7000	+11.525%	90	1,837	-18.934%
2026-06-12	85.9800	85.9800	85.8100	85.8100	+6.888%	12	1,837	-9.591%
2026-06-11	78.7500	80.2800	78.7500	80.2800	+5.244%	2	1,837	-3.363%
2026-06-10	76.5000	76.5000	76.2800	76.2800	-1.371%	3	1,837	+1.704%
2026-06-09	89.9800	89.9800	77.0000	77.3400	-11.712%	8	1,834	+0.310%
2026-06-08	87.6000	87.6000	87.6000	87.6000	+2.648%	1	1,834	-11.438%
2026-06-05	93.0000	93.0000	85.3400	85.3400	-14.566%	12	1,835	-9.093%
2026-06-04	98.9900	100.1800	98.9900	99.8900	+0.746%	59	1,838	-22.335%
2026-06-03	99.0000	99.1500	98.9200	99.1500	-1.343%	64	1,779	-21.755%
2026-06-02	99.4600	100.5000	99.4600	100.5000	-0.495%	2	1,716	-22.806%
2026-06-01	98.9600	101.0000	97.6000	101.0000	+2.747%	47	1,716	-23.188%
2026-05-29	97.8500	98.3000	97.8500	98.3000	+1.080%	2	1,745	-21.078%
2026-05-28	96.0000	97.2500	96.0000	97.2500	+2.595%	4	1,745	-20.226%
2026-05-27	94.7900	94.7900	94.7900	94.7900	+0.991%	1	1,745	-18.156%
2026-05-26	92.5500	93.8600	91.7000	93.8600	+1.778%	21	1,745	-17.345%
2026-05-22	92.2200	92.2200	92.2200	92.2200	+3.980%	1	1,746	-15.875%
2026-05-21	85.1000	88.7900	85.1000	88.6900	+1.697%	16	1,746	-12.527%
2026-05-20	87.5100	87.5100	86.2300	87.2100	+6.432%	18	1,746	-11.042%
2026-05-19	81.6000	84.3900	81.6000	81.9400	-2.452%	44	1,755	-5.321%
2026-05-18	87.3600	88.0700	83.4600	84.0000	-7.692%	15	1,755	-7.643%
2026-05-15	88.0000	91.0000	88.0000	91.0000	-4.251%	4	1,755	-14.747%
2026-05-14	94.8200	95.5000	94.8200	95.0400	+4.188%	3	1,756	-18.371%
2026-05-13	89.3600	91.2200	89.3600	91.2200	+5.177%	2	1,757	-14.953%
2026-05-12	85.3000	86.7400	82.6200	86.7300	-1.443%	47	1,757	-10.550%
2026-05-11	87.2400	89.1100	87.2400	88.0000	+1.828%	8	1,757	-11.841%
2026-05-08	85.0500	86.4200	83.9500	86.4200	+6.232%	7	1,795	-10.229%
2026-05-07	83.6000	84.4800	81.3500	81.3500	-2.165%	257	1,796	-4.634%
2026-05-06	80.0500	84.0000	80.0500	83.1500	+8.282%	43	1,697	-6.699%
2026-05-05	75.4200	76.7900	75.0000	76.7900	+7.399%	14	1,712	+1.029%
2026-05-04	74.7600	74.7600	71.5000	71.5000	-3.274%	5	1,713	+8.503%
2026-05-01	74.7800	76.0000	73.9200	73.9200	+1.678%	19	1,708	+4.951%
2026-04-30	71.0000	72.7000	71.0000	72.7000	+8.104%	28	1,708	+6.713%
2026-04-29	67.0700	67.6400	65.5400	67.2500	-0.709%	131	1,721	+15.361%
2026-04-28	66.8000	67.7300	66.3900	67.7300	-4.538%	15	1,702	+14.543%
2026-04-27	69.6700	70.9500	69.4500	70.9500	+1.984%	17	1,689	+9.345%
2026-04-24	67.0500	69.6100	67.0500	69.5700	+6.214%	117	1,695	+11.514%
2026-04-23	67.0000	68.4100	63.0000	65.5000	-2.920%	73	1,715	+18.443%
2026-04-22	66.0300	67.5100	66.0300	67.4700	+3.800%	38	1,705	+14.984%
2026-04-21	67.0200	67.0900	63.0000	65.0000	-1.156%	69	1,698	+19.354%
2026-04-20	65.7500	66.1800	65.2700	65.7600	-1.909%	15	1,698	+17.974%
2026-04-17	65.0000	68.5000	64.5000	67.0400	+9.186%	157	1,688	+15.722%
2026-04-16	61.0300	62.6700	60.8500	61.4000	+1.993%	104	1,589	+26.352%
2026-04-15	57.3700	60.4500	57.3700	60.2000	+7.251%	53	1,564	+28.870%
2026-04-14	52.2600	56.3900	52.2600	56.1300	+12.260%	87	1,561	+38.215%
2026-04-13	46.4600	50.0000	46.4600	50.0000	+4.515%	248	1,569	+55.160%
2026-04-10	48.2700	48.7300	47.7000	47.8400	-0.333%	26	1,350	+62.166%
2026-04-09	45.4700	48.0000	45.2700	48.0000	+5.033%	145	1,333	+61.625%
2026-04-08	46.0600	46.2400	44.6400	45.7000	+17.935%	70	1,246	+69.759%
2026-04-07	37.5200	39.2400	36.0700	38.7500	+1.413%	273	1,252	+100.206%
2026-04-06	37.7500	38.2200	37.2100	38.2100	+2.057%	34	1,256	+103.036%
2026-04-02	34.2900	37.6700	33.5700	37.4400	-0.690%	126	1,227	+107.212%
2026-04-01	37.1600	39.1200	37.1600	37.7000	+4.115%	101	1,227	+105.782%
2026-03-31	31.6000	36.2100	31.5200	36.2100	+26.564%	132	1,175	+114.250%
2026-03-30	31.9700	31.9700	28.4800	28.6100	-5.826%	328	1,207	+171.164%
2026-03-27	32.8200	33.0900	30.2000	30.3800	-13.546%	258	966	+155.365%
2026-03-26	38.0700	38.8100	35.1400	35.1400	-11.128%	50	906	+120.774%
2026-03-25	41.5800	41.5800	39.5400	39.5400	+1.411%	61	886	+96.206%
2026-03-24	37.9500	39.8200	37.9500	38.9900	-0.637%	32	851	+98.974%
2026-03-23	40.0000	42.6400	39.2400	39.2400	+4.085%	292	853	+97.706%
2026-03-20	39.9500	39.9500	35.9000	37.7000	-8.116%	125	820	+105.782%
2026-03-19	39.9000	41.5300	39.4000	41.0300	-0.678%	133	801	+89.081%
2026-03-18	43.5000	44.2000	41.3100	41.3100	-9.348%	62	815	+87.800%
2026-03-17	47.0500	47.1000	45.4800	45.5700	+1.177%	30	786	+70.244%
2026-03-16	45.1200	45.8400	44.5200	45.0400	+6.026%	174	784	+72.247%
2026-03-13	45.7900	46.8000	42.4800	42.4800	-5.390%	62	670	+82.627%
2026-03-12	46.7500	46.9000	44.9000	44.9000	-7.231%	58	684	+72.784%
2026-03-11	49.8100	49.8100	48.3300	48.4000	-3.277%	10	678	+60.289%
2026-03-10	49.8500	51.0500	49.2900	50.0400	+0.989%	29	673	+55.036%
2026-03-09	44.2800	50.3000	43.3800	49.5500	+3.966%	33	673	+56.569%
2026-03-06	48.0900	48.9400	46.9400	47.6600	-5.624%	38	670	+62.778%
2026-03-05	52.0000	52.0000	49.1400	50.5000	-6.429%	112	666	+53.624%
2026-03-04	52.0600	53.9700	51.2900	53.9700	+7.062%	19	571	+43.747%
2026-03-03	49.5500	51.5500	46.5400	50.4100	-6.907%	54	560	+53.898%
2026-03-02	51.4500	54.7900	51.4500	54.1500	+0.819%	17	540	+43.269%
2026-02-27	51.7500	53.7700	51.7500	53.7100	-3.225%	22	539	+44.442%
2026-02-26	53.7900	55.6800	53.6100	55.5000	-4.917%	19	534	+39.784%
2026-02-25	57.2000	58.4100	57.2000	58.3700	+6.301%	46	528	+32.911%
2026-02-24	53.9500	55.4200	53.7500	54.9100	+5.393%	72	528	+41.286%
2026-02-23	52.6100	52.8200	51.7500	52.1000	-7.476%	179	527	+48.906%
2026-02-20	55.4000	56.5000	55.0100	56.3100	+5.252%	40	616	+37.773%
2026-02-19	53.5000	53.5000	53.5000	53.5000	-2.515%	100	599	+45.009%
2026-02-18	55.0600	56.0900	53.6400	54.8800	+1.988%	85	499	+41.363%
2026-02-17	52.6500	53.8100	49.4600	53.8100	+3.840%	18	479	+44.174%
2026-02-13	53.0800	53.5900	51.8200	51.8200	-3.031%	18	470	+49.711%
2026-02-12	60.4800	60.4800	53.4400	53.4400	-9.424%	38	470	+45.172%
2026-02-11	61.1000	61.1000	57.9400	59.0000	-1.007%	13	450	+31.492%
2026-02-10	60.7400	61.2400	59.6000	59.6000	-2.295%	39	450	+30.168%
2026-02-09	59.9900	61.0700	59.9800	61.0000	+3.390%	17	453	+27.180%
2026-02-06	54.9700	59.0000	54.0000	59.0000	+16.073%	65	449	+31.492%
2026-02-05	52.0000	52.0000	50.4100	50.8300	-9.070%	10	469	+52.626%
2026-02-04	58.1800	58.1800	54.8800	55.9000	-0.392%	5	465	+38.784%
2026-02-03	59.9500	59.9500	55.9000	56.1200	-9.323%	33	466	+38.239%
2026-02-02	61.8900	61.8900	61.8900	61.8900	+3.668%	1	442	+25.351%
2026-01-30	60.8200	60.8200	57.0400	59.7000	-1.061%	24	442	+29.950%
2026-01-29	61.0000	61.0000	56.8000	60.3400	-3.379%	69	430	+28.571%
2026-01-28	63.6100	63.6400	61.6800	62.4500	-0.462%	30	376	+24.227%
2026-01-27	62.7200	62.7400	62.0000	62.7400	+3.344%	113	375	+23.653%
2026-01-26	60.5900	60.9500	60.5900	60.7100	+3.884%	185	354	+27.788%
2026-01-23	58.0000	58.4400	58.0000	58.4400	-0.494%	2	194	+32.752%
2026-01-22	58.5100	58.7700	57.8100	58.7300	+6.685%	5	195	+32.096%
2026-01-21	52.5000	55.0500	52.5000	55.0500	+6.213%	3	197	+40.926%
2026-01-20	55.3500	55.3500	51.8200	51.8300	-14.189%	41	199	+49.682%
2026-01-15	61.4400	62.6000	60.4000	60.4000	+4.480%	10	195	+28.444%
2026-01-14	59.8100	59.8100	57.6500	57.8100	-5.214%	4	194	+34.198%
2026-01-13	61.9800	61.9800	60.9200	60.9900	-3.037%	8	191	+27.201%
2026-01-12	62.9000	62.9000	62.9000	62.9000	+1.879%	15	187	+23.339%
2026-01-09	61.2200	62.3600	61.2200	61.7400	+4.929%	18	187	+25.656%
2026-01-08	58.8100	59.2200	58.4000	58.8400	-2.920%	8	185	+31.849%
2026-01-07	60.9000	61.8000	60.5300	60.6100	+1.866%	24	179	+27.999%
2026-01-06	59.5000	59.5000	59.5000	59.5000	+2.586%	1	175	+30.387%
2026-01-05	58.6700	58.9400	58.0000	58.0000	+5.378%	52	122	+33.759%
2026-01-02	55.0400	55.0400	55.0400	55.0400	-1.220%	90	122	+40.952%
2025-12-31	55.7200	55.7200	55.7200	55.7200	-6.854%	1	77	+39.232%
2025-12-26	60.1200	60.1200	59.8200	59.8200	-1.287%	10	77	+29.689%
2025-12-24	59.5000	61.0300	59.5000	60.6000	+6.559%	8	64	+28.020%
2025-12-23	56.8800	56.8800	56.8700	56.8700	+8.531%	2	64	+36.416%
2025-12-18	53.0000	53.2000	52.0000	52.4000	-2.963%	21	63	+48.053%
2025-12-16	54.0000	54.0000	54.0000	54.0000	-6.364%	10	46	+43.667%
2025-12-12	61.3900	61.3900	57.6700	57.6700	-3.076%	5	36	+34.524%
2025-12-11	60.5000	60.5000	59.5000	59.5000	+0.084%	2	31	+30.387%
2025-12-10	59.4500	59.4500	59.4500	59.4500	+1.641%	1	29	+30.496%
2025-12-02	58.4900	58.4900	58.4900	58.4900	+1.528%	1	28	+32.638%
2025-12-01	57.6100	57.6100	57.6100	57.6100	+3.133%	1	29	+34.664%
2025-11-25	54.8300	55.8600	54.8300	55.8600	+19.794%	4	28	+38.883%
2025-11-21	46.6300	46.6300	46.6300	46.6300	+1.524%	1	29	+66.374%
2025-11-20	45.9300	45.9300	45.9300	45.9300	-8.103%	5	29	+68.909%
2025-11-19	50.8500	50.8500	49.9800	49.9800	-0.339%	2	24	+55.222%
2025-11-18	51.2600	51.2600	50.1500	50.1500	-2.032%	2	23	+54.696%
2025-11-17	51.1900	51.1900	51.1900	51.1900	-9.238%	1	23	+51.553%
2025-11-13	60.7900	60.7900	56.4000	56.4000	-11.181%	2	23	+37.553%
2025-11-12	63.1500	63.5000	63.1500	63.5000	+2.984%	2	24	+22.173%
2025-11-10	60.0800	61.6600	60.0400	61.6600	+12.354%	4	25	+25.819%
2025-11-07	52.1800	54.8800	50.9300	54.8800	-12.681%	23	23	+41.363%
2025-10-31	63.2700	63.2700	62.8500	62.8500	-1.797%	8	12	+23.437%
2025-10-29	65.3400	65.3400	64.0000	64.0000	-1.432%	2	8	+21.219%
2025-10-28	65.0300	66.1500	64.9300	64.9300	0.000%	11	7	+19.483%

.dark-mode .d0Ks4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0Ks4Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C700SPY Mar 19 2027 700.00 Call (SPY270319C00700000)option OPRA

SPY20270319C700
SPY Mar 19 2027 700.00 Call (SPY270319C00700000)
option OPRA