Dark

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

EOD

Sep 10, 2026

85.72-3.261%(-2.89)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	83.2600	86.0700	83.2600	85.7200	-3.261%	6	1,743	0.000%
2026-09-09	88.6100	88.6100	88.6100	88.6100	-4.443%	1	1,742	-3.261%
2026-09-08	93.1400	93.1400	92.6000	92.7300	-2.132%	5	1,742	-7.560%
2026-09-04	94.7500	94.7500	94.7500	94.7500	-4.312%	15	1,751	-9.530%
2026-09-03	98.5000	99.0200	97.8900	99.0200	+7.049%	15	1,751	-13.432%
2026-09-02	92.7800	92.9800	91.4700	92.5000	+3.898%	161	1,766	-7.330%
2026-09-01	90.0000	90.3900	89.0300	89.0300	-5.095%	33	1,892	-3.718%
2026-08-31	93.7000	94.0000	93.1500	93.8100	-7.667%	148	1,861	-8.624%
2026-08-28	101.6000	101.6000	101.6000	101.6000	+3.305%	10	1,814	-15.630%
2026-08-27	97.0900	98.3500	97.0600	98.3500	+4.184%	112	1,814	-12.842%
2026-08-25	95.0000	95.0000	93.8100	94.4000	+1.440%	3	1,706	-9.195%
2026-08-24	93.2500	93.2500	93.0600	93.0600	-2.042%	14	1,706	-7.887%
2026-08-21	95.0000	95.0000	95.0000	95.0000	+1.997%	2	1,696	-9.768%
2026-08-20	96.0200	97.0000	93.1400	93.1400	-4.882%	84	1,698	-7.967%
2026-08-19	99.3200	99.3800	97.9200	97.9200	-1.270%	22	1,690	-12.459%
2026-08-18	99.1800	99.1800	99.1800	99.1800	-3.933%	1	1,703	-13.571%
2026-08-17	104.8200	104.8200	102.9000	103.2400	-2.235%	200	1,702	-16.970%
2026-08-14	105.6000	105.6000	105.6000	105.6000	-1.520%	1	1,772	-18.826%
2026-08-13	105.5500	107.8300	104.5800	107.2300	+2.475%	20	1,771	-20.060%
2026-08-10	105.0000	105.0000	104.6400	104.6400	+0.712%	4	1,768	-18.081%
2026-08-07	103.0800	103.9000	103.0800	103.9000	+3.900%	2	1,766	-17.498%
2026-08-06	101.0000	102.3400	100.0000	100.0000	-3.818%	20	1,765	-14.280%
2026-08-05	108.0000	108.0000	102.4700	103.9700	+0.019%	124	1,769	-17.553%
2026-08-04	95.0000	103.9500	95.0000	103.9500	+12.928%	10	1,850	-17.537%
2026-08-03	92.2100	93.0000	92.0500	92.0500	+12.256%	18	1,851	-6.877%
2026-07-31	79.0000	82.0000	79.0000	82.0000	+3.288%	3	1,851	+4.537%
2026-07-30	75.0500	79.3900	75.0400	79.3900	+13.091%	24	1,851	+7.973%
2026-07-29	77.6800	77.6800	70.2000	70.2000	-9.513%	23	1,853	+22.108%
2026-07-27	83.0000	83.0000	77.5500	77.5800	-1.797%	3	1,851	+10.492%
2026-07-24	79.0000	79.0000	79.0000	79.0000	+1.739%	1	1,852	+8.506%
2026-07-23	79.4500	79.4500	77.6500	77.6500	-11.196%	3	1,852	+10.393%
2026-07-22	88.0900	88.0900	87.4400	87.4400	+1.793%	2	1,850	-1.967%
2026-07-21	85.9000	85.9000	85.9000	85.9000	+2.262%	6	1,850	-0.210%
2026-07-20	83.5000	84.0000	83.5000	84.0000	-0.059%	5	1,853	+2.048%
2026-07-17	85.8900	85.8900	84.0500	84.0500	-6.632%	10	1,853	+1.987%
2026-07-16	90.0000	91.0700	90.0000	90.0200	+0.145%	22	1,853	-4.777%
2026-07-15	91.4000	91.4000	89.8900	89.8900	-2.038%	2	1,831	-4.639%
2026-07-13	91.7600	91.7600	91.7600	91.7600	-0.044%	1	1,832	-6.582%
2026-07-10	91.8000	91.8000	91.8000	91.8000	+1.582%	1	1,832	-6.623%
2026-07-09	90.8200	91.1400	90.3700	90.3700	+9.314%	3	1,831	-5.146%
2026-07-08	84.7300	85.1200	82.6700	82.6700	-4.483%	19	1,831	+3.689%
2026-07-07	88.5600	88.5600	86.5500	86.5500	-4.533%	26	1,831	-0.959%
2026-07-06	88.8100	90.6600	88.8100	90.6600	+7.226%	4	1,856	-5.449%
2026-07-02	87.0000	87.0000	84.5500	84.5500	-4.700%	7	1,854	+1.384%
2026-07-01	86.0100	88.7200	86.0100	88.7200	+0.669%	2	1,854	-3.381%
2026-06-30	86.4100	88.1300	86.4100	88.1300	+9.370%	3	1,855	-2.735%
2026-06-26	80.5800	80.5800	80.5800	80.5800	+0.574%	2	1,854	+6.379%
2026-06-25	78.4700	80.1200	78.4700	80.1200	+0.818%	5	1,856	+6.990%
2026-06-24	85.0200	85.0200	79.4700	79.4700	-2.622%	5	1,858	+7.865%
2026-06-23	83.8400	83.8400	81.6100	81.6100	-8.190%	31	1,858	+5.036%
2026-06-22	89.4000	89.6700	88.8900	88.8900	-2.469%	5	1,844	-3.566%
2026-06-18	90.0000	91.1400	90.0000	91.1400	+1.855%	3	1,837	-5.947%
2026-06-17	91.5700	93.0000	88.7400	89.4800	-6.499%	37	1,837	-4.202%
2026-06-15	94.5000	96.6700	94.3100	95.7000	+11.525%	90	1,837	-10.428%
2026-06-12	85.9800	85.9800	85.8100	85.8100	+6.888%	12	1,837	-0.105%
2026-06-11	78.7500	80.2800	78.7500	80.2800	+5.244%	2	1,837	+6.776%
2026-06-10	76.5000	76.5000	76.2800	76.2800	-1.371%	3	1,837	+12.375%
2026-06-09	89.9800	89.9800	77.0000	77.3400	-11.712%	8	1,834	+10.835%
2026-06-08	87.6000	87.6000	87.6000	87.6000	+2.648%	1	1,834	-2.146%
2026-06-05	93.0000	93.0000	85.3400	85.3400	-14.566%	12	1,835	+0.445%
2026-06-04	98.9900	100.1800	98.9900	99.8900	+0.746%	59	1,838	-14.186%
2026-06-03	99.0000	99.1500	98.9200	99.1500	-1.343%	64	1,779	-13.545%
2026-06-02	99.4600	100.5000	99.4600	100.5000	-0.495%	2	1,716	-14.706%
2026-06-01	98.9600	101.0000	97.6000	101.0000	+2.747%	47	1,716	-15.129%
2026-05-29	97.8500	98.3000	97.8500	98.3000	+1.080%	2	1,745	-12.798%
2026-05-28	96.0000	97.2500	96.0000	97.2500	+2.595%	4	1,745	-11.856%
2026-05-27	94.7900	94.7900	94.7900	94.7900	+0.991%	1	1,745	-9.569%
2026-05-26	92.5500	93.8600	91.7000	93.8600	+1.778%	21	1,745	-8.672%
2026-05-22	92.2200	92.2200	92.2200	92.2200	+3.980%	1	1,746	-7.048%
2026-05-21	85.1000	88.7900	85.1000	88.6900	+1.697%	16	1,746	-3.349%
2026-05-20	87.5100	87.5100	86.2300	87.2100	+6.432%	18	1,746	-1.709%
2026-05-19	81.6000	84.3900	81.6000	81.9400	-2.452%	44	1,755	+4.613%
2026-05-18	87.3600	88.0700	83.4600	84.0000	-7.692%	15	1,755	+2.048%
2026-05-15	88.0000	91.0000	88.0000	91.0000	-4.251%	4	1,755	-5.802%
2026-05-14	94.8200	95.5000	94.8200	95.0400	+4.188%	3	1,756	-9.806%
2026-05-13	89.3600	91.2200	89.3600	91.2200	+5.177%	2	1,757	-6.029%
2026-05-12	85.3000	86.7400	82.6200	86.7300	-1.443%	47	1,757	-1.165%
2026-05-11	87.2400	89.1100	87.2400	88.0000	+1.828%	8	1,757	-2.591%
2026-05-08	85.0500	86.4200	83.9500	86.4200	+6.232%	7	1,795	-0.810%
2026-05-07	83.6000	84.4800	81.3500	81.3500	-2.165%	257	1,796	+5.372%
2026-05-06	80.0500	84.0000	80.0500	83.1500	+8.282%	43	1,697	+3.091%
2026-05-05	75.4200	76.7900	75.0000	76.7900	+7.399%	14	1,712	+11.629%
2026-05-04	74.7600	74.7600	71.5000	71.5000	-3.274%	5	1,713	+19.888%
2026-05-01	74.7800	76.0000	73.9200	73.9200	+1.678%	19	1,708	+15.963%
2026-04-30	71.0000	72.7000	71.0000	72.7000	+8.104%	28	1,708	+17.909%
2026-04-29	67.0700	67.6400	65.5400	67.2500	-0.709%	131	1,721	+27.465%
2026-04-28	66.8000	67.7300	66.3900	67.7300	-4.538%	15	1,702	+26.561%
2026-04-27	69.6700	70.9500	69.4500	70.9500	+1.984%	17	1,689	+20.817%
2026-04-24	67.0500	69.6100	67.0500	69.5700	+6.214%	117	1,695	+23.214%
2026-04-23	67.0000	68.4100	63.0000	65.5000	-2.920%	73	1,715	+30.870%
2026-04-22	66.0300	67.5100	66.0300	67.4700	+3.800%	38	1,705	+27.049%
2026-04-21	67.0200	67.0900	63.0000	65.0000	-1.156%	69	1,698	+31.877%
2026-04-20	65.7500	66.1800	65.2700	65.7600	-1.909%	15	1,698	+30.353%
2026-04-17	65.0000	68.5000	64.5000	67.0400	+9.186%	157	1,688	+27.864%
2026-04-16	61.0300	62.6700	60.8500	61.4000	+1.993%	104	1,589	+39.609%
2026-04-15	57.3700	60.4500	57.3700	60.2000	+7.251%	53	1,564	+42.392%
2026-04-14	52.2600	56.3900	52.2600	56.1300	+12.260%	87	1,561	+52.717%
2026-04-13	46.4600	50.0000	46.4600	50.0000	+4.515%	248	1,569	+71.440%
2026-04-10	48.2700	48.7300	47.7000	47.8400	-0.333%	26	1,350	+79.181%
2026-04-09	45.4700	48.0000	45.2700	48.0000	+5.033%	145	1,333	+78.583%
2026-04-08	46.0600	46.2400	44.6400	45.7000	+17.935%	70	1,246	+87.571%
2026-04-07	37.5200	39.2400	36.0700	38.7500	+1.413%	273	1,252	+121.213%
2026-04-06	37.7500	38.2200	37.2100	38.2100	+2.057%	34	1,256	+124.339%
2026-04-02	34.2900	37.6700	33.5700	37.4400	-0.690%	126	1,227	+128.953%
2026-04-01	37.1600	39.1200	37.1600	37.7000	+4.115%	101	1,227	+127.374%
2026-03-31	31.6000	36.2100	31.5200	36.2100	+26.564%	132	1,175	+136.730%
2026-03-30	31.9700	31.9700	28.4800	28.6100	-5.826%	328	1,207	+199.616%
2026-03-27	32.8200	33.0900	30.2000	30.3800	-13.546%	258	966	+182.159%
2026-03-26	38.0700	38.8100	35.1400	35.1400	-11.128%	50	906	+143.939%
2026-03-25	41.5800	41.5800	39.5400	39.5400	+1.411%	61	886	+116.793%
2026-03-24	37.9500	39.8200	37.9500	38.9900	-0.637%	32	851	+119.851%
2026-03-23	40.0000	42.6400	39.2400	39.2400	+4.085%	292	853	+118.451%
2026-03-20	39.9500	39.9500	35.9000	37.7000	-8.116%	125	820	+127.374%
2026-03-19	39.9000	41.5300	39.4000	41.0300	-0.678%	133	801	+108.920%
2026-03-18	43.5000	44.2000	41.3100	41.3100	-9.348%	62	815	+107.504%
2026-03-17	47.0500	47.1000	45.4800	45.5700	+1.177%	30	786	+88.106%
2026-03-16	45.1200	45.8400	44.5200	45.0400	+6.026%	174	784	+90.320%
2026-03-13	45.7900	46.8000	42.4800	42.4800	-5.390%	62	670	+101.789%
2026-03-12	46.7500	46.9000	44.9000	44.9000	-7.231%	58	684	+90.913%
2026-03-11	49.8100	49.8100	48.3300	48.4000	-3.277%	10	678	+77.107%
2026-03-10	49.8500	51.0500	49.2900	50.0400	+0.989%	29	673	+71.303%
2026-03-09	44.2800	50.3000	43.3800	49.5500	+3.966%	33	673	+72.997%
2026-03-06	48.0900	48.9400	46.9400	47.6600	-5.624%	38	670	+79.857%
2026-03-05	52.0000	52.0000	49.1400	50.5000	-6.429%	112	666	+69.743%
2026-03-04	52.0600	53.9700	51.2900	53.9700	+7.062%	19	571	+58.829%
2026-03-03	49.5500	51.5500	46.5400	50.4100	-6.907%	54	560	+70.046%
2026-03-02	51.4500	54.7900	51.4500	54.1500	+0.819%	17	540	+58.301%
2026-02-27	51.7500	53.7700	51.7500	53.7100	-3.225%	22	539	+59.598%
2026-02-26	53.7900	55.6800	53.6100	55.5000	-4.917%	19	534	+54.450%
2026-02-25	57.2000	58.4100	57.2000	58.3700	+6.301%	46	528	+46.856%
2026-02-24	53.9500	55.4200	53.7500	54.9100	+5.393%	72	528	+56.110%
2026-02-23	52.6100	52.8200	51.7500	52.1000	-7.476%	179	527	+64.530%
2026-02-20	55.4000	56.5000	55.0100	56.3100	+5.252%	40	616	+52.229%
2026-02-19	53.5000	53.5000	53.5000	53.5000	-2.515%	100	599	+60.224%
2026-02-18	55.0600	56.0900	53.6400	54.8800	+1.988%	85	499	+56.195%
2026-02-17	52.6500	53.8100	49.4600	53.8100	+3.840%	18	479	+59.301%
2026-02-13	53.0800	53.5900	51.8200	51.8200	-3.031%	18	470	+65.419%
2026-02-12	60.4800	60.4800	53.4400	53.4400	-9.424%	38	470	+60.404%
2026-02-11	61.1000	61.1000	57.9400	59.0000	-1.007%	13	450	+45.288%
2026-02-10	60.7400	61.2400	59.6000	59.6000	-2.295%	39	450	+43.826%
2026-02-09	59.9900	61.0700	59.9800	61.0000	+3.390%	17	453	+40.525%
2026-02-06	54.9700	59.0000	54.0000	59.0000	+16.073%	65	449	+45.288%
2026-02-05	52.0000	52.0000	50.4100	50.8300	-9.070%	10	469	+68.641%
2026-02-04	58.1800	58.1800	54.8800	55.9000	-0.392%	5	465	+53.345%
2026-02-03	59.9500	59.9500	55.9000	56.1200	-9.323%	33	466	+52.744%
2026-02-02	61.8900	61.8900	61.8900	61.8900	+3.668%	1	442	+38.504%
2026-01-30	60.8200	60.8200	57.0400	59.7000	-1.061%	24	442	+43.585%
2026-01-29	61.0000	61.0000	56.8000	60.3400	-3.379%	69	430	+42.062%
2026-01-28	63.6100	63.6400	61.6800	62.4500	-0.462%	30	376	+37.262%
2026-01-27	62.7200	62.7400	62.0000	62.7400	+3.344%	113	375	+36.627%
2026-01-26	60.5900	60.9500	60.5900	60.7100	+3.884%	185	354	+41.196%
2026-01-23	58.0000	58.4400	58.0000	58.4400	-0.494%	2	194	+46.680%
2026-01-22	58.5100	58.7700	57.8100	58.7300	+6.685%	5	195	+45.956%
2026-01-21	52.5000	55.0500	52.5000	55.0500	+6.213%	3	197	+55.713%
2026-01-20	55.3500	55.3500	51.8200	51.8300	-14.189%	41	199	+65.387%
2026-01-15	61.4400	62.6000	60.4000	60.4000	+4.480%	10	195	+41.921%
2026-01-14	59.8100	59.8100	57.6500	57.8100	-5.214%	4	194	+48.279%
2026-01-13	61.9800	61.9800	60.9200	60.9900	-3.037%	8	191	+40.548%
2026-01-12	62.9000	62.9000	62.9000	62.9000	+1.879%	15	187	+36.280%
2026-01-09	61.2200	62.3600	61.2200	61.7400	+4.929%	18	187	+38.840%
2026-01-08	58.8100	59.2200	58.4000	58.8400	-2.920%	8	185	+45.683%
2026-01-07	60.9000	61.8000	60.5300	60.6100	+1.866%	24	179	+41.429%
2026-01-06	59.5000	59.5000	59.5000	59.5000	+2.586%	1	175	+44.067%
2026-01-05	58.6700	58.9400	58.0000	58.0000	+5.378%	52	122	+47.793%
2026-01-02	55.0400	55.0400	55.0400	55.0400	-1.220%	90	122	+55.741%
2025-12-31	55.7200	55.7200	55.7200	55.7200	-6.854%	1	77	+53.841%
2025-12-26	60.1200	60.1200	59.8200	59.8200	-1.287%	10	77	+43.297%
2025-12-24	59.5000	61.0300	59.5000	60.6000	+6.559%	8	64	+41.452%
2025-12-23	56.8800	56.8800	56.8700	56.8700	+8.531%	2	64	+50.730%
2025-12-18	53.0000	53.2000	52.0000	52.4000	-2.963%	21	63	+63.588%
2025-12-16	54.0000	54.0000	54.0000	54.0000	-6.364%	10	46	+58.741%
2025-12-12	61.3900	61.3900	57.6700	57.6700	-3.076%	5	36	+48.639%
2025-12-11	60.5000	60.5000	59.5000	59.5000	+0.084%	2	31	+44.067%
2025-12-10	59.4500	59.4500	59.4500	59.4500	+1.641%	1	29	+44.188%
2025-12-02	58.4900	58.4900	58.4900	58.4900	+1.528%	1	28	+46.555%
2025-12-01	57.6100	57.6100	57.6100	57.6100	+3.133%	1	29	+48.794%
2025-11-25	54.8300	55.8600	54.8300	55.8600	+19.794%	4	28	+53.455%
2025-11-21	46.6300	46.6300	46.6300	46.6300	+1.524%	1	29	+83.830%
2025-11-20	45.9300	45.9300	45.9300	45.9300	-8.103%	5	29	+86.632%
2025-11-19	50.8500	50.8500	49.9800	49.9800	-0.339%	2	24	+71.509%
2025-11-18	51.2600	51.2600	50.1500	50.1500	-2.032%	2	23	+70.927%
2025-11-17	51.1900	51.1900	51.1900	51.1900	-9.238%	1	23	+67.455%
2025-11-13	60.7900	60.7900	56.4000	56.4000	-11.181%	2	23	+51.986%
2025-11-12	63.1500	63.5000	63.1500	63.5000	+2.984%	2	24	+34.992%
2025-11-10	60.0800	61.6600	60.0400	61.6600	+12.354%	4	25	+39.020%
2025-11-07	52.1800	54.8800	50.9300	54.8800	-12.681%	23	23	+56.195%
2025-10-31	63.2700	63.2700	62.8500	62.8500	-1.797%	8	12	+36.388%
2025-10-29	65.3400	65.3400	64.0000	64.0000	-1.432%	2	8	+33.938%
2025-10-28	65.0300	66.1500	64.9300	64.9300	0.000%	11	7	+32.019%

.dark-mode .dHDc2d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dHDc2d{ 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