Dark

SPY20270319C710
SPY Mar 19 2027 710.00 Call (SPY270319C00710000)
option OPRA

EOD

Sep 3, 2026

89.45+1.486%(+1.31)206

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	89.7300	90.0900	89.3800	89.4500	+1.486%	206	987	0.000%
2026-08-27	88.2300	88.2300	88.1400	88.1400	+2.322%	3	1,048	+1.486%
2026-08-26	86.1400	86.1400	86.1400	86.1400	-0.116%	1	1,047	+3.843%
2026-08-25	85.7200	86.2400	85.7200	86.2400	+1.102%	2	1,048	+3.722%
2026-08-24	85.0000	85.6400	82.7100	85.3000	-6.212%	5	1,049	+4.865%
2026-08-19	92.0000	92.0000	90.9500	90.9500	-6.295%	6	1,047	-1.649%
2026-08-14	97.0600	97.0600	97.0600	97.0600	+1.379%	2	1,047	-7.841%
2026-08-11	95.6500	95.7400	95.6500	95.7400	+0.157%	12	1,047	-6.570%
2026-08-10	95.5900	95.5900	95.5900	95.5900	+0.579%	8	1,045	-6.423%
2026-08-05	99.0000	99.0000	94.3100	95.0400	-0.179%	14	1,037	-5.882%
2026-08-04	95.0000	95.2100	95.0000	95.2100	+16.822%	8	1,036	-6.050%
2026-08-03	82.0000	82.0000	81.5000	81.5000	+16.229%	2	1,036	+9.755%
2026-07-30	70.1200	70.1200	70.1200	70.1200	-1.738%	1	1,038	+27.567%
2026-07-29	70.0500	71.3600	70.0500	71.3600	-8.805%	2	1,038	+25.350%
2026-07-22	78.2500	78.2500	78.2500	78.2500	+0.218%	1	1,038	+14.313%
2026-07-21	78.0800	78.0800	78.0800	78.0800	-6.703%	1	1,038	+14.562%
2026-07-16	83.6900	83.6900	83.6900	83.6900	-0.131%	10	1,038	+6.883%
2026-07-14	81.0100	83.8000	81.0100	83.8000	+6.684%	2	1,028	+6.742%
2026-07-09	78.5500	78.5500	78.5500	78.5500	+2.279%	1	1,029	+13.877%
2026-07-08	76.8000	76.8000	76.8000	76.8000	-3.687%	1	1,030	+16.471%
2026-07-02	82.7000	82.7000	79.7400	79.7400	+4.591%	2	1,029	+12.177%
2026-06-29	74.6300	76.2600	74.6300	76.2400	+2.791%	7	1,029	+17.327%
2026-06-26	70.4300	74.1700	70.4300	74.1700	+2.275%	25	1,024	+20.601%
2026-06-25	72.5200	72.5200	72.5200	72.5200	-3.564%	1	1,010	+23.345%
2026-06-23	73.7300	76.2500	73.7300	75.2000	-8.349%	3	1,010	+18.949%
2026-06-22	82.1700	82.1700	82.0500	82.0500	-0.954%	4	1,009	+9.019%
2026-06-18	82.8400	82.8400	82.8400	82.8400	+1.757%	2	1,007	+7.979%
2026-06-17	81.4100	81.4100	81.4100	81.4100	-6.166%	1	1,007	+9.876%
2026-06-15	86.7600	86.7600	86.7600	86.7600	+19.950%	1	1,007	+3.101%
2026-06-10	72.3300	72.3300	72.3300	72.3300	-2.204%	1	1,007	+23.669%
2026-06-09	79.4400	79.4400	70.5300	73.9600	-19.125%	40	1,007	+20.944%
2026-06-04	92.1200	92.1200	91.4500	91.4500	+1.184%	15	1,016	-2.187%
2026-06-03	90.3800	90.3800	90.3800	90.3800	-3.202%	3	1,021	-1.029%
2026-06-01	90.9000	93.4200	90.9000	93.3700	+2.604%	31	1,024	-4.198%
2026-05-29	90.5800	91.7300	90.5800	91.0000	+1.111%	3	1,030	-1.703%
2026-05-28	88.2500	90.1000	88.2000	90.0000	+3.046%	7	1,029	-0.611%
2026-05-27	86.6200	87.3400	85.8400	87.3400	+0.276%	13	1,032	+2.416%
2026-05-26	87.1000	87.1000	87.1000	87.1000	+2.834%	4	1,043	+2.698%
2026-05-22	84.7000	84.7000	84.7000	84.7000	+4.092%	1	1,047	+5.608%
2026-05-21	81.3700	81.3700	81.3700	81.3700	+1.713%	5	1,047	+9.930%
2026-05-20	76.6300	80.0000	76.6300	80.0000	+1.911%	15	1,047	+11.813%
2026-05-18	78.5000	78.5000	78.5000	78.5000	-3.799%	1	1,066	+13.949%
2026-05-15	82.0000	83.1700	80.0000	81.6000	-6.551%	8	1,066	+9.620%
2026-05-14	87.9300	87.9300	87.3200	87.3200	+4.051%	6	1,064	+2.439%
2026-05-13	84.1100	84.6700	83.9200	83.9200	+4.900%	32	1,064	+6.590%
2026-05-12	76.6800	80.0000	76.0200	80.0000	+0.038%	15	1,064	+11.813%
2026-05-11	79.7100	81.5500	79.7100	79.9700	+0.998%	107	1,064	+11.854%
2026-05-08	78.1300	79.1800	78.1300	79.1800	+7.203%	103	1,049	+12.970%
2026-05-07	76.8700	76.8700	73.8600	73.8600	-3.325%	3	1,012	+21.108%
2026-05-06	74.4800	77.1100	74.4800	76.4000	+17.557%	10	1,010	+17.081%
2026-05-04	64.9900	64.9900	64.9900	64.9900	-2.695%	1	1,016	+37.637%
2026-05-01	67.9400	67.9400	66.7900	66.7900	-0.506%	3	1,017	+33.927%
2026-04-30	60.9300	67.1300	60.9300	67.1300	+11.069%	14	1,017	+33.249%
2026-04-29	59.8600	60.6200	59.0700	60.4400	+0.566%	93	1,017	+47.998%
2026-04-28	61.4600	61.5000	60.1000	60.1000	-5.280%	12	936	+48.835%
2026-04-27	62.2200	63.5200	62.2200	63.4500	+1.180%	31	931	+40.977%
2026-04-24	60.5000	62.7100	60.5000	62.7100	+9.346%	94	929	+42.641%
2026-04-23	60.7600	61.6000	57.3500	57.3500	-5.984%	33	955	+55.972%
2026-04-22	59.7700	61.0000	59.7700	61.0000	+7.300%	10	935	+46.639%
2026-04-21	60.1500	60.1500	56.4600	56.8500	-3.644%	37	927	+57.344%
2026-04-20	59.7300	59.7300	59.0000	59.0000	-2.075%	27	927	+51.610%
2026-04-17	58.0300	61.8400	57.6900	60.2500	+9.366%	169	938	+48.465%
2026-04-16	54.5500	56.1800	54.2300	55.0900	+2.151%	72	929	+62.371%
2026-04-15	51.7000	53.9600	51.7000	53.9300	+8.424%	119	883	+65.863%
2026-04-14	49.3100	50.0000	48.9300	49.7400	+15.998%	85	981	+79.835%
2026-04-13	41.6700	42.8800	41.6700	42.8800	+2.904%	20	900	+108.605%
2026-04-10	42.5100	42.5100	41.5200	41.6700	-0.857%	19	898	+114.663%
2026-04-09	39.7600	42.1600	39.6100	42.0300	+3.573%	31	884	+112.824%
2026-04-08	40.6500	40.6500	38.8800	40.5800	+22.450%	936	885	+120.429%
2026-04-07	31.0700	33.1400	30.9600	33.1400	+2.158%	56	661	+169.916%
2026-04-06	32.9200	33.1500	32.4400	32.4400	+1.248%	11	624	+175.740%
2026-04-02	31.7100	32.0400	31.6700	32.0400	-1.506%	5	616	+179.182%
2026-04-01	33.2600	33.9100	32.5300	32.5300	+6.656%	46	616	+174.977%
2026-03-31	30.5300	30.5300	30.5000	30.5000	+24.338%	11	613	+193.279%
2026-03-30	27.1200	27.1200	24.5300	24.5300	-6.801%	38	612	+264.656%
2026-03-27	29.1200	29.1200	26.3200	26.3200	-12.790%	134	585	+239.856%
2026-03-26	32.7900	32.7900	30.1800	30.1800	-13.821%	92	478	+196.388%
2026-03-25	35.0200	35.0200	35.0200	35.0200	+1.243%	1	449	+155.425%
2026-03-24	32.5600	34.6800	32.5600	34.5900	-0.632%	9	448	+158.601%
2026-03-23	34.6300	36.8300	34.6300	34.8100	+10.368%	85	448	+156.966%
2026-03-20	33.7400	33.7400	31.2000	31.5400	-10.929%	12	523	+183.608%
2026-03-19	34.5900	35.8800	34.2500	35.4100	-1.639%	40	517	+152.612%
2026-03-18	38.3400	38.3900	36.0000	36.0000	-9.820%	10	516	+148.472%
2026-03-17	39.9600	39.9700	39.9200	39.9200	+0.605%	106	516	+124.073%
2026-03-16	39.6300	39.6800	39.6000	39.6800	+5.813%	13	514	+125.428%
2026-03-13	38.3600	38.4600	37.1000	37.5000	-4.895%	10	511	+138.533%
2026-03-12	40.3100	40.4500	39.4300	39.4300	-7.809%	9	516	+126.858%
2026-03-11	43.8000	43.8000	42.7700	42.7700	-7.344%	2	515	+109.142%
2026-03-10	46.1600	46.1600	46.1600	46.1600	+5.028%	1	514	+93.782%
2026-03-09	38.0800	43.9500	37.9300	43.9500	+3.387%	14	515	+103.527%
2026-03-06	42.2900	42.8900	42.2900	42.5100	-3.452%	8	512	+110.421%
2026-03-05	46.2000	46.2000	43.4800	44.0300	-7.188%	55	506	+103.157%
2026-03-04	45.5500	47.9100	45.5500	47.4400	+5.002%	11	451	+88.554%
2026-03-03	41.6700	45.6900	41.6700	45.1800	-6.207%	5	451	+97.986%
2026-03-02	45.2400	48.6700	45.2400	48.1700	+1.603%	18	450	+85.696%
2026-02-27	46.7300	47.4100	46.7200	47.4100	-2.609%	7	442	+88.673%
2026-02-26	50.7000	50.7000	48.6800	48.6800	-4.922%	22	439	+83.751%
2026-02-25	51.1300	51.2000	51.1300	51.2000	+3.163%	4	418	+74.707%
2026-02-24	49.0900	49.6300	49.0900	49.6300	+7.030%	6	418	+80.234%
2026-02-23	46.9700	46.9700	46.3700	46.3700	-7.685%	7	415	+92.905%
2026-02-20	50.5900	50.5900	50.2300	50.2300	+5.525%	22	408	+78.081%
2026-02-19	47.6000	47.6000	47.6000	47.6000	-0.647%	3	387	+87.920%
2026-02-17	45.7100	47.9100	45.7100	47.9100	+2.833%	36	385	+86.704%
2026-02-13	47.2500	48.2100	46.5900	46.5900	-0.597%	4	370	+91.994%
2026-02-12	46.8700	46.8700	46.8700	46.8700	-14.936%	2	370	+90.847%
2026-02-11	55.1000	55.1000	55.1000	55.1000	+0.346%	2	370	+62.341%
2026-02-10	54.9200	54.9200	54.9100	54.9100	+6.045%	4	370	+62.903%
2026-02-06	48.4900	51.7800	48.4900	51.7800	+13.677%	4	367	+72.750%
2026-02-05	45.7600	45.7600	45.5500	45.5500	-7.719%	5	369	+96.378%
2026-02-04	49.3600	49.3600	49.3600	49.3600	-5.567%	1	366	+81.220%
2026-02-02	52.2700	52.2700	52.2700	52.2700	-5.377%	7	365	+71.131%
2026-01-29	55.2400	55.2400	55.2400	55.2400	+1.712%	1	365	+61.930%
2026-01-26	54.3100	54.3100	54.3100	54.3100	+4.927%	7	364	+64.703%
2026-01-22	51.5200	51.7600	51.5200	51.7600	+4.019%	3	357	+72.817%
2026-01-21	49.7600	49.7600	49.7600	49.7600	+7.846%	1	357	+79.763%
2026-01-20	48.3200	49.7500	46.1400	46.1400	-15.618%	4	356	+93.866%
2026-01-16	54.6800	54.6800	54.6800	54.6800	-1.672%	7	357	+63.588%
2026-01-15	55.1600	55.8900	55.1600	55.6100	-0.997%	4	357	+60.852%
2026-01-09	54.9800	56.1700	54.9800	56.1700	+3.558%	9	357	+59.249%
2026-01-07	54.2400	54.2400	54.2400	54.2400	+7.833%	3	354	+64.915%
2025-12-31	49.8700	50.3000	49.8700	50.3000	-3.157%	4	350	+77.833%
2025-12-30	51.9400	51.9400	51.9400	51.9400	+2.365%	4	350	+72.218%
2025-12-22	50.7400	50.7400	50.7400	50.7400	+9.071%	1	350	+76.291%
2025-12-16	48.0600	48.0600	46.5200	46.5200	-12.392%	6	350	+92.283%
2025-12-03	53.1000	53.1000	53.1000	53.1000	+2.312%	1	347	+68.456%
2025-12-01	51.9000	51.9000	51.9000	51.9000	-2.590%	2	348	+72.351%
2025-11-28	53.2800	53.2800	53.2800	53.2800	+0.038%	1	348	+67.887%
2025-11-26	53.1900	53.4300	52.8500	53.2600	+14.859%	351	11	+67.950%
2025-11-25	46.3700	46.3700	46.3700	46.3700	-2.070%	1	11	+92.905%
2025-11-24	47.3500	47.3500	47.3500	47.3500	+0.702%	1	12	+88.912%
2025-11-19	47.0200	47.0200	47.0200	47.0200	-20.116%	1	11	+90.238%
2025-11-03	58.8600	58.8600	58.8600	58.8600	+1.186%	4	8	+51.971%
2025-10-30	58.1700	58.1700	58.1700	58.1700	-3.740%	4	8	+53.773%
2025-10-29	60.4300	60.4300	60.4300	60.4300	+10.556%	1	4	+48.023%
2025-10-27	54.6600	54.6600	54.6600	54.6600	0.000%	3	3	+63.648%

.dark-mode .c2ky5b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .c2ky5b{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C710SPY Mar 19 2027 710.00 Call (SPY270319C00710000)option OPRA

SPY20270319C710
SPY Mar 19 2027 710.00 Call (SPY270319C00710000)
option OPRA