Dark

SPY20270319C705
SPY Mar 19 2027 705.00 Call (SPY270319C00705000)
option OPRA

EOD

Jul 27, 2026

75.30-1.902%(-1.46)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	75.3000	75.3000	75.3000	75.3000	-1.902%	1	1,320	0.000%
2026-07-23	77.9700	77.9700	76.7600	76.7600	-8.749%	3	1,320	-1.902%
2026-07-22	84.1200	84.1200	84.1200	84.1200	+2.211%	1	1,320	-10.485%
2026-07-21	82.3000	82.3000	82.3000	82.3000	+2.914%	8	1,320	-8.505%
2026-07-17	79.9700	79.9700	79.9700	79.9700	-7.656%	1	1,320	-5.840%
2026-07-16	86.6000	86.6000	86.6000	86.6000	-0.276%	1	1,319	-13.048%
2026-07-14	86.8400	86.8400	86.8400	86.8400	+0.023%	1	1,319	-13.289%
2026-07-13	86.8200	86.8200	86.8200	86.8200	+6.137%	1	1,319	-13.269%
2026-07-08	81.8000	81.8000	81.8000	81.8000	-1.895%	1	1,319	-7.946%
2026-07-07	85.0100	85.0800	83.3800	83.3800	-4.785%	36	1,319	-9.691%
2026-07-06	84.7500	87.5700	84.7500	87.5700	+9.531%	14	1,329	-14.012%
2026-07-02	80.6700	80.6700	79.9500	79.9500	-5.786%	2	1,328	-5.816%
2026-07-01	84.8600	84.8600	84.8600	84.8600	+13.283%	1	1,328	-11.266%
2026-06-29	74.9100	74.9100	74.9100	74.9100	-2.257%	2	1,329	+0.521%
2026-06-26	77.8700	77.8700	76.5300	76.6400	+0.591%	44	1,327	-1.748%
2026-06-25	76.1900	76.1900	76.1900	76.1900	-4.320%	1	1,298	-1.168%
2026-06-23	79.0000	79.6300	79.0000	79.6300	-2.819%	8	1,298	-5.438%
2026-06-17	88.9900	88.9900	81.6500	81.9400	-9.956%	10	1,296	-8.103%
2026-06-16	91.0000	91.0000	91.0000	91.0000	+19.847%	1	1,296	-17.253%
2026-06-10	76.6500	76.6500	75.9300	75.9300	-0.901%	2	1,295	-0.830%
2026-06-09	76.0000	76.6200	76.0000	76.6200	-8.927%	160	1,295	-1.723%
2026-06-08	84.1300	84.1300	84.1300	84.1300	+0.143%	1	1,455	-10.496%
2026-06-05	84.0100	84.0100	84.0100	84.0100	-10.389%	1	1,455	-10.368%
2026-06-03	93.7500	93.7500	93.7500	93.7500	-2.850%	1	1,455	-19.680%
2026-06-01	96.5000	96.5000	96.5000	96.5000	+2.550%	1	1,455	-21.969%
2026-05-29	95.5600	95.5600	94.1000	94.1000	+0.642%	2	1,455	-19.979%
2026-05-28	93.5000	93.5000	93.5000	93.5000	+3.315%	1	1,455	-19.465%
2026-05-27	90.3500	90.5000	89.9100	90.5000	+2.526%	13	1,456	-16.796%
2026-05-22	88.2700	88.2700	88.2700	88.2700	+3.859%	12	1,457	-14.694%
2026-05-21	85.0300	85.0300	84.9900	84.9900	+1.638%	11	1,457	-11.401%
2026-05-20	80.3100	83.6200	80.3100	83.6200	+6.076%	16	1,457	-9.950%
2026-05-19	77.8800	78.8300	77.8800	78.8300	-7.487%	3	1,458	-4.478%
2026-05-15	84.3600	87.0000	84.3600	85.2100	-6.414%	52	1,458	-11.630%
2026-05-14	88.5000	91.3400	88.5000	91.0500	+4.655%	21	1,483	-17.298%
2026-05-13	86.4000	87.0000	86.3700	87.0000	+5.685%	10	1,485	-13.448%
2026-05-12	81.4200	82.3200	81.0500	82.3200	-2.360%	53	1,485	-8.528%
2026-05-11	85.4300	85.4300	84.3100	84.3100	+3.334%	11	1,485	-10.687%
2026-05-08	82.6200	82.6200	81.5900	81.5900	+4.402%	16	1,519	-7.709%
2026-05-07	80.4500	80.6900	78.1500	78.1500	-2.568%	15	1,530	-3.647%
2026-05-06	78.1700	80.2100	78.1700	80.2100	+10.726%	10	1,530	-6.121%
2026-05-05	72.1000	72.4400	72.1000	72.4400	+0.069%	5	1,537	+3.948%
2026-05-01	72.4000	72.4000	71.5800	72.3900	+5.111%	3	1,534	+4.020%
2026-04-30	66.0500	68.8700	66.0500	68.8700	+7.947%	6	1,534	+9.336%
2026-04-29	63.8000	63.8000	63.8000	63.8000	-0.172%	1	1,532	+18.025%
2026-04-28	63.5700	64.0200	63.5700	63.9100	-2.872%	33	1,532	+17.822%
2026-04-27	66.2000	66.2000	65.0100	65.8000	+0.427%	44	1,549	+14.438%
2026-04-24	62.9900	65.5200	62.9900	65.5200	+4.498%	19	1,548	+14.927%
2026-04-23	64.3300	65.0700	61.6500	62.7000	-2.260%	10	1,529	+20.096%
2026-04-22	63.0700	64.1500	62.6500	64.1500	+3.937%	35	1,530	+17.381%
2026-04-21	62.6000	62.6000	59.7300	61.7200	-1.374%	12	1,519	+22.003%
2026-04-20	62.6000	62.6000	62.5800	62.5800	-2.901%	5	1,519	+20.326%
2026-04-17	60.8300	64.4500	60.8300	64.4500	+11.505%	105	1,519	+16.835%
2026-04-16	57.0000	59.3800	56.9000	57.8000	+1.600%	7	1,585	+30.277%
2026-04-15	54.2600	57.2400	54.2600	56.8900	+7.279%	44	1,587	+32.361%
2026-04-14	49.1800	53.2100	49.1800	53.0300	+13.579%	355	1,617	+41.995%
2026-04-13	43.4100	46.7200	43.4100	46.6900	+4.103%	288	1,517	+61.277%
2026-04-10	45.6000	45.6000	44.8500	44.8500	+0.538%	181	1,465	+67.893%
2026-04-09	42.4900	45.0200	42.4400	44.6100	+5.039%	208	1,387	+68.796%
2026-04-08	41.4200	43.2400	41.4200	42.4700	+21.274%	87	1,341	+77.302%
2026-04-07	34.2500	35.2700	33.3100	35.0200	-1.241%	46	1,321	+115.020%
2026-04-06	35.4600	35.5000	35.0000	35.4600	+2.308%	56	1,304	+112.352%
2026-04-02	31.5100	34.9400	31.5100	34.6600	-2.613%	175	1,202	+117.253%
2026-04-01	35.0500	36.3600	34.5000	35.5900	+5.891%	46	1,202	+111.576%
2026-03-31	29.5500	33.6100	29.5500	33.6100	+17.435%	90	1,186	+124.040%
2026-03-30	29.4600	29.4700	28.3600	28.6200	+2.068%	239	1,109	+163.103%
2026-03-27	30.5400	30.5400	28.0400	28.0400	-13.457%	170	983	+168.545%
2026-03-26	35.1700	36.1500	32.4000	32.4000	-12.456%	30	937	+132.407%
2026-03-25	37.6500	37.6500	36.9700	37.0100	-0.323%	12	938	+103.459%
2026-03-24	35.9500	37.1300	35.9500	37.1300	-2.058%	3	935	+102.801%
2026-03-23	37.3100	39.6000	37.1200	37.9100	+8.718%	106	937	+98.628%
2026-03-20	36.5700	36.5700	33.9900	34.8700	-10.658%	82	908	+115.945%
2026-03-19	37.4200	39.0300	36.7000	39.0300	-0.281%	39	931	+92.929%
2026-03-18	40.8000	41.3300	39.1400	39.1400	-8.014%	28	923	+92.386%
2026-03-17	43.9200	44.0200	42.5500	42.5500	+0.805%	32	915	+76.968%
2026-03-16	42.9700	42.9700	41.8700	42.2100	+4.017%	105	914	+78.394%
2026-03-13	40.8500	40.8500	40.5800	40.5800	-5.628%	8	917	+85.559%
2026-03-12	43.6300	44.0800	42.6900	43.0000	-5.598%	83	915	+75.116%
2026-03-11	45.9200	45.9200	45.5500	45.5500	-3.023%	6	917	+65.313%
2026-03-10	46.5600	48.2500	46.5600	46.9700	-1.798%	21	912	+60.315%
2026-03-09	42.4200	47.8300	42.4200	47.8300	+6.194%	55	912	+57.433%
2026-03-06	45.2000	46.0700	44.3000	45.0400	-2.616%	91	947	+67.185%
2026-03-05	48.6700	48.6700	46.2500	46.2500	-8.252%	3	887	+62.811%
2026-03-04	50.2400	50.8300	49.6600	50.4100	+3.917%	29	884	+49.375%
2026-03-03	46.6900	48.5100	44.8400	48.5100	-2.980%	23	874	+55.226%
2026-03-02	49.2500	50.5500	49.2500	50.0000	-5.033%	15	873	+50.600%
2026-02-26	52.6000	52.6500	52.6000	52.6500	-4.446%	30	886	+43.020%
2026-02-25	55.1000	55.1000	55.1000	55.1000	+6.023%	18	882	+36.661%
2026-02-24	51.4500	51.9700	51.2200	51.9700	+6.671%	23	882	+44.891%
2026-02-23	48.9200	49.5800	48.7200	48.7200	-8.249%	63	882	+54.557%
2026-02-20	50.5000	53.1000	50.5000	53.1000	+3.107%	16	820	+41.808%
2026-02-19	51.5000	51.5000	51.5000	51.5000	+0.684%	1	819	+46.214%
2026-02-18	52.2900	53.0000	51.1500	51.1500	+2.300%	15	819	+47.214%
2026-02-17	49.8900	50.0000	49.8900	50.0000	+1.297%	16	820	+50.600%
2026-02-13	49.3600	49.3600	49.3600	49.3600	-11.763%	3	831	+52.553%
2026-02-11	58.1600	58.1600	55.8500	55.9400	-1.514%	42	831	+34.609%
2026-02-10	56.8300	56.8500	56.8000	56.8000	+15.447%	158	799	+32.570%
2026-02-05	48.2700	49.2000	48.2700	49.2000	-5.129%	3	654	+53.049%
2026-02-04	55.8900	55.8900	51.8600	51.8600	-5.399%	3	653	+45.199%
2026-01-29	53.2000	54.8200	53.2000	54.8200	-9.373%	3	655	+37.359%
2026-01-28	60.9200	60.9200	60.4900	60.4900	+2.041%	11	654	+24.483%
2026-01-27	58.8100	59.2800	58.8100	59.2800	+2.596%	11	643	+27.024%
2026-01-26	57.4200	57.7800	57.4200	57.7800	+4.202%	184	632	+30.322%
2026-01-22	54.8600	55.4500	54.8600	55.4500	+10.900%	12	478	+35.798%
2026-01-21	49.8300	50.0000	49.8300	50.0000	+2.249%	4	468	+50.600%
2026-01-20	48.9000	48.9000	48.9000	48.9000	-18.214%	19	464	+53.988%
2026-01-13	59.7900	59.7900	59.7900	59.7900	+0.623%	15	464	+25.941%
2026-01-12	59.7000	59.7000	59.4200	59.4200	+4.853%	17	464	+26.725%
2026-01-06	56.6700	56.6700	56.6700	56.6700	+11.445%	15	464	+32.875%
2026-01-02	52.8800	52.8800	50.8500	50.8500	-6.885%	16	479	+48.083%
2025-12-29	54.6100	54.6100	54.6100	54.6100	+5.343%	25	463	+37.887%
2025-12-19	51.8500	51.8500	51.8400	51.8400	+1.827%	2	488	+45.255%
2025-12-16	50.9100	50.9100	50.9100	50.9100	-3.943%	1	486	+47.908%
2025-12-12	55.2700	55.2700	53.0000	53.0000	-5.795%	26	485	+42.075%
2025-11-26	56.0400	56.6000	56.0400	56.2600	-8.207%	461	2	+33.843%
2025-11-03	61.2900	61.2900	61.2900	61.2900	+0.989%	1	1	+22.859%
2025-10-30	60.8600	60.8600	60.6900	60.6900	0.000%	2	1	+24.073%

.dark-mode .DkqJ4D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkqJ4D{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C705SPY Mar 19 2027 705.00 Call (SPY270319C00705000)option OPRA

SPY20270319C705
SPY Mar 19 2027 705.00 Call (SPY270319C00705000)
option OPRA