Dark

SPY20270319C715
SPY Mar 19 2027 715.00 Call (SPY270319C00715000)
option OPRA

EOD

Sep 10, 2026

75.50-5.766%(-4.62)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	75.5000	75.5000	75.5000	75.5000	-5.766%	1	1,319	0.000%
2026-09-08	80.1200	80.1200	80.1200	80.1200	+4.418%	1	1,319	-5.766%
2026-09-01	76.7300	76.7300	76.7300	76.7300	-6.813%	1	1,320	-1.603%
2026-08-25	81.5600	82.3800	81.5600	82.3400	+2.540%	142	1,319	-8.307%
2026-08-24	80.3000	80.3000	80.3000	80.3000	-7.382%	1	1,183	-5.978%
2026-08-18	86.7000	86.7000	86.7000	86.7000	-6.674%	1	1,183	-12.918%
2026-08-14	92.9000	92.9000	92.9000	92.9000	-1.170%	1	1,183	-18.730%
2026-08-13	94.0000	94.0000	94.0000	94.0000	+3.081%	1	1,183	-19.681%
2026-08-10	92.1400	92.1400	90.6800	91.1900	+0.319%	5	1,184	-17.206%
2026-08-07	90.9000	90.9000	90.9000	90.9000	-4.114%	1	1,184	-16.942%
2026-08-05	94.8000	94.8000	94.8000	94.8000	+3.936%	1	1,185	-20.359%
2026-08-04	85.6600	91.2100	85.6600	91.2100	+28.176%	17	1,185	-17.224%
2026-07-31	71.1600	71.1600	71.1600	71.1600	+4.340%	1	1,181	+6.099%
2026-07-30	64.4400	68.2000	64.4400	68.2000	+0.486%	2	1,181	+10.704%
2026-07-27	67.8700	67.8700	67.8700	67.8700	-0.191%	4	1,183	+11.242%
2026-07-24	70.7100	70.7100	68.0000	68.0000	-2.607%	24	1,187	+11.029%
2026-07-23	70.2400	71.2500	68.7000	69.8200	-6.907%	10	1,194	+8.135%
2026-07-21	72.8700	75.0000	72.8700	75.0000	+3.677%	2	1,196	+0.667%
2026-07-20	72.3400	72.3400	72.3400	72.3400	-7.706%	1	1,194	+4.368%
2026-07-09	78.3800	78.3800	78.3800	78.3800	+2.942%	3	1,195	-3.674%
2026-07-07	76.0000	77.5300	76.0000	76.1400	-3.949%	52	1,192	-0.841%
2026-07-06	77.5600	79.2700	77.3000	79.2700	+2.655%	13	1,180	-4.756%
2026-07-01	77.2200	77.2200	77.2200	77.2200	+5.781%	1	1,181	-2.227%
2026-06-29	69.6900	73.0000	69.6900	73.0000	+5.218%	3	1,180	+3.425%
2026-06-26	69.2700	69.3800	69.2700	69.3800	-3.972%	2	1,178	+8.821%
2026-06-25	72.2500	72.2500	72.2500	72.2500	+4.137%	2	1,177	+4.498%
2026-06-24	73.5400	73.5400	69.3800	69.3800	-2.254%	2	1,175	+8.821%
2026-06-23	70.9800	70.9800	70.9800	70.9800	-3.951%	4	1,175	+6.368%
2026-06-11	73.9000	73.9000	73.9000	73.9000	+15.469%	10	1,171	+2.165%
2026-06-09	71.7200	71.7200	64.0000	64.0000	-14.553%	16	1,171	+17.969%
2026-06-05	79.9800	79.9800	74.9000	74.9000	-13.360%	40	1,173	+0.801%
2026-06-03	86.6300	86.6300	86.0700	86.4500	-3.429%	13	1,170	-12.666%
2026-06-02	87.6400	89.5200	87.6400	89.5200	+2.897%	5	1,160	-15.661%
2026-05-28	87.0000	87.0000	87.0000	87.0000	+4.342%	1	1,160	-13.218%
2026-05-27	82.9600	83.3800	82.0200	83.3800	+3.629%	24	1,160	-9.451%
2026-05-22	80.4600	80.4600	80.4600	80.4600	+3.592%	5	1,176	-6.165%
2026-05-21	75.0500	77.8000	75.0500	77.6700	+1.702%	17	1,181	-2.794%
2026-05-20	72.3200	76.3700	72.3200	76.3700	+7.306%	21	1,181	-1.139%
2026-05-19	71.1700	71.1700	71.1700	71.1700	-7.295%	1	1,193	+6.084%
2026-05-18	76.1000	76.7700	76.1000	76.7700	-0.363%	3	1,193	-1.654%
2026-05-11	75.9400	77.0500	75.9400	77.0500	+2.597%	11	1,193	-2.012%
2026-05-08	75.0200	75.5000	75.0200	75.1000	+4.306%	4	1,194	+0.533%
2026-05-06	69.3600	72.0000	69.3600	72.0000	+10.684%	4	1,196	+4.861%
2026-05-05	63.2500	65.5400	63.2500	65.0500	+5.738%	19	1,194	+16.065%
2026-05-04	62.7500	62.7500	61.0900	61.5200	-3.664%	6	1,196	+22.724%
2026-05-01	63.9400	64.4500	63.6600	63.8600	+2.176%	119	1,187	+18.227%
2026-04-30	58.7100	62.5400	57.4500	62.5000	+9.688%	36	1,187	+20.800%
2026-04-29	57.6600	57.7200	56.3300	56.9800	-1.214%	10	1,190	+32.503%
2026-04-28	58.1700	58.5100	56.7400	57.6800	-4.535%	19	1,188	+30.895%
2026-04-27	59.4600	60.4500	59.0000	60.4200	+1.906%	84	1,190	+24.959%
2026-04-24	58.7500	59.3200	58.7500	59.2900	+5.799%	8	1,118	+27.340%
2026-04-23	58.3300	58.4000	54.5000	56.0400	-2.725%	27	1,114	+34.725%
2026-04-22	56.7000	57.6100	56.7000	57.6100	+6.685%	2	1,105	+31.054%
2026-04-21	57.7700	57.7700	54.0000	54.0000	-3.399%	11	1,104	+39.815%
2026-04-20	56.1700	56.2400	55.7600	55.9000	-2.119%	8	1,100	+35.063%
2026-04-17	54.4200	58.4200	54.4200	57.1100	+9.933%	632	1,092	+32.201%
2026-04-16	51.3000	51.9500	50.6400	51.9500	+2.627%	73	1,007	+45.332%
2026-04-15	48.8100	50.6200	48.8100	50.6200	+7.382%	301	1,008	+49.151%
2026-04-14	43.0100	47.1400	43.0100	47.1400	+15.398%	252	914	+60.161%
2026-04-13	37.7300	40.8500	37.5600	40.8500	+1.998%	8	913	+84.823%
2026-04-10	40.0500	40.0500	40.0500	40.0500	+2.194%	5	909	+88.514%
2026-04-09	36.8600	39.1900	36.8600	39.1900	+5.011%	14	909	+92.651%
2026-04-08	36.3000	37.6100	36.3000	37.3200	+24.028%	8	917	+102.304%
2026-04-07	29.5600	30.1400	28.6700	30.0900	-0.824%	31	918	+150.914%
2026-04-06	30.2700	30.4900	30.0100	30.3400	+2.362%	11	917	+148.846%
2026-04-02	29.5900	29.6400	29.5900	29.6400	-0.969%	2	915	+154.723%
2026-04-01	30.2000	31.2900	29.9300	29.9300	+29.120%	26	915	+152.255%
2026-03-30	24.6400	24.6400	22.3800	23.1800	-6.457%	22	901	+225.712%
2026-03-27	26.3200	26.3200	24.7500	24.7800	-12.531%	54	900	+204.681%
2026-03-26	29.9400	29.9400	28.3300	28.3300	-11.441%	19	886	+166.502%
2026-03-25	33.8900	33.8900	31.9900	31.9900	-0.775%	3	882	+136.011%
2026-03-24	32.2400	32.2400	32.2400	32.2400	-0.186%	1	883	+134.181%
2026-03-23	32.5200	34.3000	32.2800	32.3000	+11.035%	11	883	+133.746%
2026-03-20	31.3500	31.3500	29.0700	29.0900	-11.848%	16	881	+159.539%
2026-03-19	32.2000	33.1900	31.7900	33.0000	-1.493%	20	876	+128.788%
2026-03-18	35.5500	36.1700	33.5000	33.5000	-10.975%	25	874	+125.373%
2026-03-17	38.7000	38.7000	37.6300	37.6300	+1.538%	2	858	+100.638%
2026-03-16	37.0600	37.0600	37.0600	37.0600	+6.433%	1	860	+103.724%
2026-03-13	35.9900	35.9900	34.8200	34.8200	-5.586%	13	860	+116.829%
2026-03-12	37.5000	37.7000	36.8800	36.8800	-7.915%	4	860	+104.718%
2026-03-11	40.0500	40.0500	40.0500	40.0500	-3.261%	1	857	+88.514%
2026-03-10	42.0500	42.2900	41.4000	41.4000	+9.408%	5	857	+82.367%
2026-03-09	37.8400	37.8400	37.8400	37.8400	-3.862%	2	857	+99.524%
2026-03-06	39.3600	39.3600	39.3600	39.3600	-5.995%	1	857	+91.819%
2026-03-05	42.3900	42.3900	41.8700	41.8700	-0.946%	2	857	+80.320%
2026-03-03	40.6900	42.2700	39.4000	42.2700	-6.750%	5	855	+78.614%
2026-03-02	43.6700	45.3300	43.6700	45.3300	+3.116%	16	855	+66.556%
2026-02-27	44.1700	44.8500	43.9600	43.9600	-1.787%	12	858	+71.747%
2026-02-26	44.9100	45.2800	44.7600	44.7600	-1.626%	9	851	+68.677%
2026-02-24	44.7600	45.5000	44.7600	45.5000	+2.501%	2	849	+65.934%
2026-02-23	44.4200	44.4200	44.3900	44.3900	-0.804%	2	847	+70.083%
2026-02-19	44.5900	44.7500	44.5900	44.7500	-2.293%	6	845	+68.715%
2026-02-12	45.8000	45.8000	45.8000	45.8000	-3.761%	10	840	+64.847%
2026-02-06	47.5900	47.5900	47.5900	47.5900	+9.781%	1	840	+58.647%
2026-02-05	42.3200	44.8700	42.3200	43.3500	-5.246%	6	841	+74.164%
2026-02-04	48.8200	48.8200	45.7500	45.7500	-3.765%	15	841	+65.027%
2026-02-03	52.7400	52.7400	47.5400	47.5400	-3.590%	16	841	+58.814%
2026-02-02	49.3100	49.3100	49.3100	49.3100	-4.197%	7	825	+53.113%
2026-01-30	51.4300	51.4700	51.4300	51.4700	-1.719%	2	832	+46.687%
2026-01-29	52.3700	52.3700	52.3700	52.3700	-0.588%	1	834	+44.167%
2026-01-28	52.9500	52.9500	52.6800	52.6800	-0.791%	2	835	+43.318%
2026-01-27	53.1000	53.1000	53.1000	53.1000	+7.599%	1	835	+42.185%
2026-01-22	49.3500	49.3500	49.3500	49.3500	+3.873%	1	834	+52.989%
2026-01-21	48.3000	48.3000	47.5100	47.5100	+9.774%	2	833	+58.914%
2026-01-20	43.3100	43.3100	43.2800	43.2800	-16.221%	2	834	+74.445%
2026-01-16	50.4900	51.6600	50.4900	51.6600	-2.803%	762	749	+46.148%
2026-01-15	53.1400	53.1500	53.1400	53.1500	+9.905%	41	749	+42.051%
2026-01-14	48.3600	48.3600	48.3600	48.3600	-9.927%	1	759	+56.121%
2026-01-12	53.0200	53.6900	53.0200	53.6900	+1.206%	51	760	+40.622%
2026-01-09	53.0900	53.0900	53.0500	53.0500	+6.100%	48	729	+42.319%
2026-01-08	50.0000	50.0000	50.0000	50.0000	-2.267%	1	761	+51.000%
2026-01-07	52.2400	52.3600	51.1600	51.1600	+2.793%	48	760	+47.576%
2026-01-06	49.7500	49.7700	49.7500	49.7700	+2.197%	2	719	+51.698%
2026-01-05	47.9500	49.4400	47.9500	48.7000	+8.391%	505	719	+55.031%
2026-01-02	44.9300	44.9300	44.9300	44.9300	-3.105%	1	214	+68.039%
2025-12-31	47.5900	47.5900	46.3700	46.3700	-4.804%	6	208	+62.821%
2025-12-30	48.7100	48.7100	48.7100	48.7100	-4.808%	1	208	+54.999%
2025-12-24	51.1700	51.1700	51.1700	51.1700	+2.792%	1	206	+47.547%
2025-12-23	49.7800	49.7800	49.7800	49.7800	+3.968%	1	206	+51.667%
2025-12-22	47.8800	47.8800	47.8800	47.8800	+8.057%	1	205	+57.686%
2025-12-18	44.3100	44.3100	44.3100	44.3100	+5.375%	1	204	+70.390%
2025-12-17	42.0500	42.0500	42.0500	42.0500	-5.122%	1	205	+79.548%
2025-12-16	46.4200	46.4200	44.3200	44.3200	-13.908%	5	204	+70.352%
2025-12-09	51.3900	51.4800	51.3900	51.4800	+1.639%	2	204	+46.659%
2025-12-08	50.6500	50.6500	50.6500	50.6500	-0.413%	15	205	+49.062%
2025-11-26	50.8600	50.8600	50.8600	50.8600	+4.586%	163	39	+48.447%
2025-11-14	48.5700	48.6300	48.5700	48.6300	-6.768%	4	39	+55.254%
2025-11-10	52.1600	52.1600	52.1600	52.1600	+12.196%	35	39	+44.747%
2025-11-06	46.4900	46.4900	46.4900	46.4900	-15.102%	1	5	+62.401%
2025-10-31	54.6200	54.7600	54.6200	54.7600	+0.256%	3	4	+37.874%
2025-10-30	54.6200	54.6200	54.6200	54.6200	0.000%	1	1	+38.228%

.dark-mode .lTsvPF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTsvPF{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C715SPY Mar 19 2027 715.00 Call (SPY270319C00715000)option OPRA

SPY20270319C715
SPY Mar 19 2027 715.00 Call (SPY270319C00715000)
option OPRA