Dark

SPY20270319C720
SPY Mar 19 2027 720.00 Call (SPY270319C00720000)
option OPRA

EOD

Jul 27, 2026

62.29-12.710%(-9.07)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	64.6300	64.6900	62.2900	62.2900	-12.710%	6	1,288	0.000%
2026-07-22	71.3600	71.3600	71.3600	71.3600	+1.972%	4	1,290	-12.710%
2026-07-17	69.9800	69.9800	69.9800	69.9800	-7.495%	1	1,290	-10.989%
2026-07-16	75.6500	75.6500	75.6500	75.6500	-0.565%	3	1,290	-17.660%
2026-07-15	76.4700	76.4700	76.0800	76.0800	+0.902%	2	1,287	-18.126%
2026-07-09	75.4000	75.4000	75.4000	75.4000	+6.048%	1	1,287	-17.387%
2026-07-08	70.6500	71.1000	68.0500	71.1000	-5.200%	10	1,287	-12.391%
2026-07-06	73.6900	75.0000	73.6900	75.0000	+7.650%	22	1,289	-16.947%
2026-07-02	68.7900	69.6700	68.7900	69.6700	-4.299%	4	1,298	-10.593%
2026-07-01	72.8000	72.8000	72.8000	72.8000	+0.929%	10	1,298	-14.437%
2026-06-30	72.2000	72.2000	72.1300	72.1300	+4.415%	2	1,298	-13.642%
2026-06-29	64.7300	69.0800	64.7300	69.0800	+7.853%	5	1,296	-9.829%
2026-06-26	62.7000	66.6100	62.7000	64.0500	-3.959%	458	1,294	-2.748%
2026-06-25	66.0000	66.6900	66.0000	66.6900	-1.579%	2	890	-6.598%
2026-06-23	67.7600	67.7600	67.7600	67.7600	-10.049%	10	890	-8.073%
2026-06-22	75.3300	75.3300	75.3300	75.3300	+0.951%	2	880	-17.311%
2026-06-18	74.6200	74.6200	74.6200	74.6200	-4.346%	1	880	-16.524%
2026-06-16	79.1900	79.1900	78.0100	78.0100	-4.575%	4	880	-20.151%
2026-06-15	79.0600	81.7500	79.0600	81.7500	+14.448%	14	882	-23.804%
2026-06-12	69.0000	71.4300	69.0000	71.4300	+10.419%	3	882	-12.796%
2026-06-11	63.0000	64.6900	63.0000	64.6900	-3.260%	2	882	-3.710%
2026-06-10	69.4300	69.4300	66.6300	66.8700	-0.713%	5	883	-6.849%
2026-06-09	61.7700	67.3500	61.7700	67.3500	-7.676%	4	882	-7.513%
2026-06-08	71.6200	72.9500	71.6200	72.9500	+5.893%	4	881	-14.613%
2026-06-05	69.9300	69.9300	68.8900	68.8900	-20.109%	71	881	-9.580%
2026-06-04	86.2300	86.2300	86.2300	86.2300	+3.617%	1	811	-27.763%
2026-06-03	83.2200	83.2200	83.2200	83.2200	-2.587%	1	811	-25.150%
2026-06-01	83.1900	85.4500	82.7300	85.4300	+2.299%	33	812	-27.087%
2026-05-29	83.4800	83.5100	83.4600	83.5100	+1.224%	9	789	-25.410%
2026-05-28	81.1700	82.5000	81.1700	82.5000	+3.164%	11	786	-24.497%
2026-05-27	80.0000	80.0000	79.1500	79.9700	+2.055%	15	786	-22.108%
2026-05-26	80.4300	80.4300	78.3600	78.3600	+1.280%	6	778	-20.508%
2026-05-22	77.1600	77.3700	77.1600	77.3700	+7.235%	13	772	-19.491%
2026-05-21	72.1500	72.1500	72.1500	72.1500	+0.951%	2	770	-13.666%
2026-05-20	73.0000	73.0000	71.4700	71.4700	+2.363%	6	770	-12.845%
2026-05-19	69.0000	69.8500	69.0000	69.8200	-8.119%	94	769	-10.785%
2026-05-15	75.9900	75.9900	75.9900	75.9900	-4.222%	1	769	-18.029%
2026-05-14	82.4900	82.4900	79.3400	79.3400	+6.155%	28	686	-21.490%
2026-05-11	73.0800	74.7400	72.0200	74.7400	+6.771%	14	686	-16.658%
2026-05-08	71.6800	71.9300	70.0000	70.0000	+4.681%	3	676	-11.014%
2026-05-07	71.9800	71.9800	66.8700	66.8700	-4.471%	3	675	-6.849%
2026-05-06	67.7100	70.0000	67.7100	70.0000	+13.287%	3	677	-11.014%
2026-05-05	61.7900	61.7900	61.7900	61.7900	+6.278%	1	680	+0.809%
2026-05-04	58.8200	60.3600	58.1400	58.1400	-3.726%	6	679	+7.138%
2026-05-01	60.5600	62.0000	60.3900	60.3900	+3.941%	14	668	+3.146%
2026-04-30	54.5400	58.1000	54.5400	58.1000	+8.396%	4	668	+7.212%
2026-04-29	53.5600	53.6000	53.5600	53.6000	-0.961%	3	668	+16.213%
2026-04-28	53.5000	54.1200	53.5000	54.1200	-5.086%	2	670	+15.096%
2026-04-27	55.9800	57.1300	55.6500	57.0200	+1.821%	12	670	+9.242%
2026-04-24	54.6500	56.0000	54.6500	56.0000	+2.395%	3	667	+11.232%
2026-04-23	54.0100	54.6900	54.0100	54.6900	+1.996%	6	666	+13.897%
2026-04-22	53.6200	53.6200	53.6200	53.6200	+5.801%	1	664	+16.169%
2026-04-21	54.4600	54.5500	50.6800	50.6800	-3.997%	9	660	+22.908%
2026-04-20	53.4500	53.4500	52.6200	52.7900	-1.327%	22	660	+17.996%
2026-04-17	51.3500	53.9600	51.3500	53.5000	+10.287%	52	645	+16.430%
2026-04-16	47.7700	48.5100	47.6200	48.5100	+2.863%	3	665	+28.407%
2026-04-15	46.2100	47.1600	46.2100	47.1600	+6.818%	17	663	+32.082%
2026-04-14	40.0000	44.1500	40.0000	44.1500	+13.147%	61	663	+41.087%
2026-04-13	36.1100	39.0200	36.1100	39.0200	+7.939%	16	653	+59.636%
2026-04-10	36.8800	37.1800	35.9800	36.1500	+0.528%	14	662	+72.310%
2026-04-09	34.5500	36.8800	34.0300	35.9600	+5.146%	99	654	+73.220%
2026-04-08	34.4000	34.9200	33.5600	34.2000	+18.380%	18	639	+82.135%
2026-04-07	27.0800	28.8900	27.0800	28.8900	+5.131%	51	631	+115.611%
2026-04-06	27.4800	27.4800	27.4800	27.4800	+0.255%	1	617	+126.674%
2026-04-02	27.5700	27.5700	27.0000	27.4100	-1.756%	95	617	+127.253%
2026-04-01	28.1500	28.9000	27.7000	27.9000	+10.408%	104	617	+123.262%
2026-03-31	23.0000	25.2700	23.0000	25.2700	+20.505%	79	524	+146.498%
2026-03-30	22.1500	22.9600	20.5600	20.9700	-5.795%	9	561	+197.043%
2026-03-27	26.3000	26.3000	22.2000	22.2600	-12.397%	47	559	+179.829%
2026-03-26	27.9800	27.9800	25.4100	25.4100	-14.271%	27	567	+145.140%
2026-03-25	30.9000	30.9000	29.6200	29.6400	+0.714%	9	576	+110.155%
2026-03-24	28.3700	29.8900	28.3700	29.4300	-3.477%	89	572	+111.655%
2026-03-23	30.1200	30.8700	29.9000	30.4900	+11.767%	60	484	+104.296%
2026-03-20	29.4300	29.4300	27.2800	27.2800	-12.732%	6	474	+128.336%
2026-03-19	30.7900	31.2600	29.5000	31.2600	-2.526%	18	470	+99.264%
2026-03-18	33.1200	33.4900	32.0700	32.0700	-7.898%	5	471	+94.231%
2026-03-17	36.2000	36.2000	34.7300	34.8200	+1.339%	10	470	+78.891%
2026-03-16	34.1100	34.7500	34.1100	34.3600	-1.744%	12	461	+81.286%
2026-03-12	36.0000	36.0000	34.5700	34.9700	-6.597%	9	458	+78.124%
2026-03-11	38.5300	38.5300	37.4400	37.4400	-4.660%	42	449	+66.373%
2026-03-10	37.9900	39.2700	37.9900	39.2700	+0.538%	4	444	+58.620%
2026-03-09	37.7500	39.0600	37.7500	39.0600	+5.997%	2	440	+59.473%
2026-03-06	36.6900	37.2500	36.6900	36.8500	-6.210%	8	443	+69.037%
2026-03-05	38.1500	39.2900	38.1500	39.2900	-6.918%	4	441	+58.539%
2026-03-04	40.6800	42.3300	40.6800	42.2100	+6.537%	5	438	+47.572%
2026-03-03	38.4800	39.6200	36.0000	39.6200	-6.798%	5	439	+57.219%
2026-03-02	41.2400	43.7000	41.2400	42.5100	+3.810%	12	436	+46.530%
2026-02-27	41.3000	41.3000	40.9500	40.9500	-5.992%	2	439	+52.112%
2026-02-26	42.6000	43.8800	42.6000	43.5600	+4.211%	8	437	+42.998%
2026-02-24	41.8000	41.8000	41.8000	41.8000	+2.703%	1	434	+49.019%
2026-02-23	40.8000	40.9300	40.7000	40.7000	-7.814%	3	435	+53.047%
2026-02-18	44.1500	44.1500	44.1500	44.1500	+2.603%	1	433	+41.087%
2026-02-13	43.0300	43.0300	43.0300	43.0300	-0.301%	1	433	+44.759%
2026-02-12	43.1600	43.1600	43.1600	43.1600	-10.456%	1	433	+44.323%
2026-02-09	48.2000	48.2000	48.2000	48.2000	+12.224%	1	432	+29.232%
2026-02-04	42.9500	42.9500	42.9500	42.9500	-4.788%	1	433	+45.029%
2026-02-03	45.0000	45.1100	45.0000	45.1100	-8.201%	2	433	+38.085%
2026-02-02	49.5700	49.5700	49.1400	49.1400	+1.299%	188	432	+26.760%
2026-01-30	48.5100	48.5100	48.5100	48.5100	-3.597%	2	247	+28.407%
2026-01-27	50.3200	50.3200	50.3200	50.3200	+3.369%	1	249	+23.788%
2026-01-26	48.1000	48.6800	48.1000	48.6800	+6.057%	4	250	+27.958%
2026-01-22	45.9200	47.0100	45.9000	45.9000	+11.842%	4	249	+35.708%
2026-01-20	43.9000	43.9000	41.0400	41.0400	-15.815%	2	249	+51.779%
2026-01-16	48.7500	48.7500	48.7500	48.7500	+6.047%	3	244	+27.774%
2026-01-14	46.2500	46.2500	45.9700	45.9700	-7.894%	2	244	+35.501%
2026-01-13	49.9100	49.9100	49.9100	49.9100	+5.407%	1	244	+24.805%
2026-01-08	47.3500	47.3500	47.3500	47.3500	-5.072%	1	244	+31.552%
2026-01-07	49.8600	49.8800	49.8600	49.8800	+2.088%	2	243	+24.880%
2026-01-06	48.8600	48.8600	48.8600	48.8600	+12.039%	7	244	+27.487%
2025-12-31	44.7900	44.7900	43.6100	43.6100	-5.113%	6	232	+42.834%
2025-12-30	45.9500	45.9600	45.9500	45.9600	+0.218%	16	232	+35.531%
2025-12-29	45.8600	45.8600	45.8600	45.8600	-4.419%	1	216	+35.826%
2025-12-26	48.1400	48.1500	47.9800	47.9800	+6.010%	15	215	+29.825%
2025-12-23	45.2600	45.2600	45.2600	45.2600	+16.649%	2	200	+37.627%
2025-12-17	38.8000	38.8000	38.8000	38.8000	-19.452%	1	198	+60.541%
2025-12-09	48.1700	48.1700	48.1700	48.1700	+0.964%	1	197	+29.313%
2025-12-04	47.6800	47.7100	47.6800	47.7100	+2.514%	10	197	+30.560%
2025-12-02	46.5400	46.5400	46.5400	46.5400	-1.419%	1	193	+33.842%
2025-12-01	46.6000	47.2100	46.6000	47.2100	-1.089%	2	194	+31.942%
2025-11-26	48.1900	48.1900	47.7300	47.7300	+7.864%	7	189	+30.505%
2025-11-25	44.2500	44.2500	44.2500	44.2500	+5.735%	2	189	+40.768%
2025-11-24	41.8500	41.8500	41.8500	41.8500	-4.080%	1	189	+48.841%
2025-11-17	44.1900	44.1900	43.6300	43.6300	-7.071%	57	189	+42.769%
2025-11-14	46.0600	46.9500	46.0600	46.9500	-8.658%	3	243	+32.673%
2025-11-11	51.1100	51.4300	51.1100	51.4000	+4.535%	243	242	+21.187%
2025-11-05	49.1700	49.1700	49.1700	49.1700	-1.245%	3	11	+26.683%
2025-11-04	49.7900	49.7900	49.7900	49.7900	-8.893%	1	11	+25.105%
2025-10-29	54.6500	54.6500	54.6500	54.6500	+11.190%	3	11	+13.980%
2025-10-27	49.3000	49.3000	49.1500	49.1500	0.000%	20	8	+26.734%

.dark-mode .sqLrVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sqLrVq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C720SPY Mar 19 2027 720.00 Call (SPY270319C00720000)option OPRA

SPY20270319C720
SPY Mar 19 2027 720.00 Call (SPY270319C00720000)
option OPRA