Dark

SPY20270319C725
SPY Mar 19 2027 725.00 Call (SPY270319C00725000)
option OPRA

EOD

Sep 8, 2026

71.83-3.037%(-2.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	71.8300	71.8300	71.8300	71.8300	-3.037%	1	856	0.000%
2026-09-04	74.3400	74.3400	74.0800	74.0800	-3.979%	6	851	-3.037%
2026-09-03	74.0000	77.1500	74.0000	77.1500	+4.667%	2	851	-6.896%
2026-08-31	73.7100	73.7100	73.7100	73.7100	-6.209%	1	850	-2.551%
2026-08-28	78.5900	78.5900	78.5900	78.5900	+1.080%	1	850	-8.602%
2026-08-27	77.7500	77.7500	77.7500	77.7500	+4.728%	5	850	-7.614%
2026-08-25	74.2400	74.2400	74.2400	74.2400	+2.048%	1	850	-3.246%
2026-08-24	73.2700	73.2700	72.7500	72.7500	-3.719%	2	849	-1.265%
2026-08-20	77.0400	77.0400	75.5600	75.5600	-5.997%	6	850	-4.936%
2026-08-19	78.3200	80.3800	78.3200	80.3800	+1.682%	9	844	-10.637%
2026-08-18	79.0500	79.0500	79.0500	79.0500	-8.929%	1	840	-9.133%
2026-08-13	86.8000	86.8000	86.8000	86.8000	+3.296%	1	840	-17.247%
2026-08-12	84.0300	84.0300	84.0300	84.0300	+4.828%	1	840	-14.519%
2026-08-06	80.1600	80.1600	80.1600	80.1600	-4.911%	1	840	-10.392%
2026-08-05	86.8100	87.3500	84.3000	84.3000	+0.357%	16	839	-14.792%
2026-08-04	77.8500	84.0000	77.8500	84.0000	+19.829%	7	855	-14.488%
2026-08-03	70.1000	70.1000	70.1000	70.1000	+7.913%	1	857	+2.468%
2026-07-31	65.6600	65.6600	60.1000	64.9600	+10.476%	16	858	+10.576%
2026-07-30	58.4400	58.8000	58.4400	58.8000	+11.936%	296	865	+22.160%
2026-07-29	52.5300	52.5300	52.5300	52.5300	-14.862%	1	833	+36.741%
2026-07-23	59.8900	61.7000	59.8900	61.7000	-10.385%	3	833	+16.418%
2026-07-22	67.8300	68.8500	67.8300	68.8500	+1.027%	4	833	+4.328%
2026-07-21	66.8600	68.1500	66.8600	68.1500	+4.798%	3	831	+5.400%
2026-07-20	67.9000	67.9000	65.0300	65.0300	-0.535%	2	833	+10.457%
2026-07-17	66.6500	67.7200	65.3800	65.3800	-8.916%	5	834	+9.865%
2026-07-16	72.7100	72.7100	71.7800	71.7800	+1.113%	2	831	+0.070%
2026-07-14	70.7500	70.9900	70.7500	70.9900	+0.410%	2	831	+1.183%
2026-07-13	70.7500	70.7500	70.7000	70.7000	+3.484%	2	831	+1.598%
2026-07-10	68.3200	68.3200	68.3200	68.3200	-1.471%	1	829	+5.138%
2026-07-09	69.3400	69.3400	69.3400	69.3400	-1.042%	1	828	+3.591%
2026-07-07	70.0200	70.1400	69.8600	70.0700	-3.044%	26	828	+2.512%
2026-07-06	70.1800	72.2700	69.7900	72.2700	+3.986%	16	821	-0.609%
2026-06-30	68.2400	69.8800	68.2400	69.5000	+5.511%	3	815	+3.353%
2026-06-29	64.2500	65.8700	64.2400	65.8700	+5.713%	39	813	+9.048%
2026-06-26	59.0000	62.3100	58.6000	62.3100	+0.096%	57	829	+15.278%
2026-06-25	63.0000	63.0000	62.2500	62.2500	-2.506%	2	797	+15.390%
2026-06-24	63.8500	63.8500	63.8500	63.8500	-0.777%	1	798	+12.498%
2026-06-23	63.7500	66.4600	63.7500	64.3500	-8.594%	119	799	+11.624%
2026-06-22	70.7300	70.7300	70.4000	70.4000	-1.662%	2	698	+2.031%
2026-06-18	71.5900	71.5900	71.5900	71.5900	-6.953%	3	695	+0.335%
2026-06-15	74.1500	78.1500	74.1500	76.9400	+26.173%	6	695	-6.642%
2026-06-11	60.9800	60.9800	60.9800	60.9800	+4.597%	1	695	+17.793%
2026-06-10	58.6300	59.3000	58.3000	58.3000	-6.240%	5	695	+23.208%
2026-06-09	67.3500	67.3500	57.6000	62.1800	-9.675%	17	690	+15.519%
2026-06-08	69.8800	69.8800	68.8400	68.8400	+5.908%	3	683	+4.343%
2026-06-05	75.0000	75.0000	65.0000	65.0000	-19.654%	22	684	+10.508%
2026-06-04	80.9000	80.9000	80.9000	80.9000	+2.005%	2	684	-11.211%
2026-06-03	79.3100	79.3100	79.3100	79.3100	-0.862%	1	684	-9.431%
2026-05-29	80.9400	80.9400	80.0000	80.0000	+6.709%	8	685	-10.213%
2026-05-27	76.2900	76.2900	74.9700	74.9700	-0.977%	5	678	-4.188%
2026-05-26	75.7100	75.7100	75.7100	75.7100	+3.641%	1	681	-5.125%
2026-05-22	74.2000	74.2000	73.0500	73.0500	+2.844%	17	680	-1.670%
2026-05-21	67.8700	71.0300	67.8700	71.0300	+1.981%	2	678	+1.126%
2026-05-20	66.2500	69.6500	66.2500	69.6500	+9.084%	4	678	+3.130%
2026-05-19	63.8500	63.8500	63.8500	63.8500	-5.056%	15	678	+12.498%
2026-05-18	67.2500	67.2500	67.2500	67.2500	-2.593%	1	678	+6.810%
2026-05-15	69.6900	69.6900	69.0400	69.0400	-11.487%	6	678	+4.041%
2026-05-14	75.0000	78.0000	75.0000	78.0000	+6.835%	98	677	-7.910%
2026-05-13	72.5000	73.2200	72.5000	73.0100	+6.460%	78	696	-1.616%
2026-05-12	68.5800	68.5800	68.5800	68.5800	-0.767%	1	696	+4.739%
2026-05-11	70.5000	70.5000	69.1100	69.1100	+1.394%	7	696	+3.936%
2026-05-08	69.0200	69.0200	68.1600	68.1600	+6.201%	3	764	+5.384%
2026-05-07	67.0300	67.0300	62.7900	64.1800	-2.890%	11	766	+11.920%
2026-05-06	62.5400	66.0900	62.5000	66.0900	+12.916%	10	772	+8.685%
2026-05-05	57.5000	58.8900	57.5000	58.5300	+6.690%	5	773	+22.723%
2026-05-04	56.4200	56.8100	54.8600	54.8600	-2.575%	8	773	+30.933%
2026-05-01	56.3100	56.3100	56.3100	56.3100	+1.919%	1	772	+27.562%
2026-04-30	53.3700	55.2500	53.3700	55.2500	+7.826%	42	772	+30.009%
2026-04-28	50.4600	51.3900	50.4600	51.2400	-4.811%	5	772	+40.183%
2026-04-27	52.2900	53.8300	52.2900	53.8300	+2.028%	2	772	+33.439%
2026-04-24	51.0000	52.8300	51.0000	52.7600	+6.029%	35	771	+36.145%
2026-04-23	51.3100	51.3500	49.1400	49.7600	-2.220%	20	794	+44.353%
2026-04-22	50.5600	50.8900	50.5600	50.8900	+3.372%	9	791	+41.148%
2026-04-21	51.3900	51.3900	48.0400	49.2300	-0.646%	26	767	+45.907%
2026-04-20	49.9000	49.9000	49.5500	49.5500	-2.191%	3	767	+44.965%
2026-04-17	47.3600	51.4300	47.3600	50.6600	+11.365%	75	764	+41.788%
2026-04-16	45.3800	46.1200	45.2900	45.4900	+1.654%	5	759	+57.903%
2026-04-15	41.7300	44.7500	41.5700	44.7500	+9.735%	125	758	+60.514%
2026-04-14	37.9500	41.2400	37.9400	40.7800	+17.386%	25	745	+76.140%
2026-04-13	33.2900	34.7400	33.2900	34.7400	+2.508%	14	733	+106.765%
2026-04-10	33.8900	33.8900	33.8900	33.8900	+0.445%	1	742	+111.950%
2026-04-09	31.7600	33.7400	31.7600	33.7400	+6.570%	6	741	+112.893%
2026-04-08	32.5500	32.5500	31.0800	31.6600	+23.672%	66	738	+126.879%
2026-04-07	24.9200	25.6000	24.2300	25.6000	-0.929%	174	738	+180.586%
2026-04-06	25.5000	25.8400	25.5000	25.8400	+3.859%	8	683	+177.980%
2026-04-02	24.8800	24.8800	24.8800	24.8800	-5.002%	6	669	+188.706%
2026-04-01	25.7900	26.1900	25.7900	26.1900	+12.597%	76	669	+174.265%
2026-03-31	23.0000	23.2600	23.0000	23.2600	+22.679%	3	593	+208.813%
2026-03-30	20.5200	20.5200	18.9600	18.9600	-7.377%	9	593	+278.850%
2026-03-27	22.2200	22.3500	20.4600	20.4700	-12.968%	14	594	+250.904%
2026-03-26	25.8200	25.8200	23.5200	23.5200	-16.299%	7	590	+205.400%
2026-03-25	27.9100	28.1000	27.9100	28.1000	+5.283%	3	596	+155.623%
2026-03-24	27.5900	27.5900	26.6900	26.6900	+3.893%	15	594	+169.127%
2026-03-20	26.8500	26.9300	24.9500	25.6900	-9.954%	39	592	+179.603%
2026-03-19	28.1500	29.1000	27.3100	28.5300	-3.550%	59	576	+151.770%
2026-03-18	31.3700	31.3700	29.5800	29.5800	-8.137%	8	584	+142.833%
2026-03-17	32.5500	32.5500	32.2000	32.2000	+3.238%	14	587	+123.075%
2026-03-13	32.9900	32.9900	31.1900	31.1900	-4.001%	17	587	+130.298%
2026-03-12	32.4900	32.4900	32.4900	32.4900	-8.401%	1	585	+121.083%
2026-03-11	36.2000	36.2000	34.7900	35.4700	-3.771%	6	585	+102.509%
2026-03-10	36.7300	38.0500	36.7300	36.8600	+0.327%	10	581	+94.872%
2026-03-09	30.5500	36.7400	30.5500	36.7400	+6.709%	11	587	+95.509%
2026-03-06	34.5300	35.1600	33.7400	34.4300	-3.827%	17	590	+108.626%
2026-03-05	37.9000	38.9400	35.8000	35.8000	-8.975%	42	576	+100.642%
2026-03-04	37.2600	39.3300	37.2600	39.3300	+6.412%	6	535	+82.634%
2026-03-03	35.0100	37.5600	35.0100	36.9600	-7.136%	28	538	+94.345%
2026-03-02	37.8900	39.8000	37.8900	39.8000	+1.921%	10	520	+80.477%
2026-02-27	39.0500	39.0500	39.0500	39.0500	-1.039%	1	513	+83.944%
2026-02-26	43.4100	43.4100	39.2400	39.4600	-9.057%	8	513	+82.032%
2026-02-25	43.0200	43.5500	43.0200	43.3900	+7.507%	4	513	+65.545%
2026-02-24	40.1600	40.3600	40.1600	40.3600	+6.183%	2	513	+77.973%
2026-02-23	39.5500	39.5500	38.0100	38.0100	-8.542%	24	511	+88.977%
2026-02-20	40.4500	41.5600	40.4500	41.5600	+4.817%	2	502	+72.834%
2026-02-19	39.6500	39.6500	39.6500	39.6500	+0.050%	2	502	+81.160%
2026-02-17	36.4700	39.6300	36.4700	39.6300	+3.635%	12	500	+81.252%
2026-02-13	38.2400	38.2400	38.2400	38.2400	-13.268%	20	468	+87.840%
2026-02-09	44.0900	44.0900	44.0900	44.0900	+9.841%	1	468	+62.917%
2026-02-06	40.1400	40.1400	40.1400	40.1400	+7.040%	1	467	+78.949%
2026-02-05	37.6400	37.6400	37.1400	37.5000	-9.420%	75	468	+91.547%
2026-02-04	43.2000	43.2500	40.7800	41.4000	-8.000%	23	466	+73.502%
2026-02-03	45.0000	45.0000	45.0000	45.0000	-2.703%	1	463	+59.622%
2026-02-02	45.0000	46.6400	45.0000	46.2500	+1.448%	255	462	+55.308%
2026-01-30	45.6100	45.6200	45.5900	45.5900	+2.912%	22	237	+57.556%
2026-01-29	44.3000	44.3000	44.3000	44.3000	-6.913%	3	217	+62.144%
2026-01-28	47.6100	47.6100	47.5900	47.5900	+0.211%	2	220	+50.935%
2026-01-27	46.4800	47.4900	46.4800	47.4900	+3.849%	39	219	+51.253%
2026-01-26	45.6100	45.7300	45.6100	45.7300	+6.250%	3	191	+57.074%
2026-01-23	43.0400	43.0400	43.0400	43.0400	-0.829%	1	193	+66.891%
2026-01-22	43.4000	43.4000	43.4000	43.4000	+11.885%	2	192	+65.507%
2026-01-21	41.0600	41.0600	38.7900	38.7900	-4.505%	3	194	+85.177%
2026-01-20	40.6200	40.6200	40.6200	40.6200	-11.887%	25	191	+76.834%
2026-01-12	45.6000	46.1000	45.6000	46.1000	-2.331%	21	192	+55.813%
2026-01-09	45.9800	47.2000	45.4100	47.2000	+0.532%	32	197	+52.182%
2026-01-07	46.3200	46.9500	46.3200	46.9500	+2.021%	2	175	+52.993%
2026-01-06	44.8100	46.0200	44.8100	46.0200	+5.672%	107	175	+56.084%
2026-01-05	43.5000	43.5500	43.5000	43.5500	+6.453%	2	65	+64.937%
2025-12-31	42.0700	42.0700	40.9100	40.9100	-5.279%	6	65	+75.581%
2025-12-30	43.1800	43.1900	43.1800	43.1900	-4.341%	16	65	+66.312%
2025-12-26	45.3100	45.3200	45.1500	45.1500	+6.210%	15	50	+59.092%
2025-12-23	42.5100	42.5100	42.5100	42.5100	+17.043%	2	39	+68.972%
2025-12-17	38.9100	38.9100	36.3200	36.3200	-22.641%	26	37	+97.770%
2025-12-11	46.9600	46.9600	46.9500	46.9500	+3.414%	10	29	+52.993%
2025-12-09	45.4000	45.4000	45.4000	45.4000	-2.092%	5	29	+58.216%
2025-12-08	46.3700	46.3700	46.3700	46.3700	+4.744%	1	34	+54.906%
2025-12-02	44.7400	44.7500	44.2700	44.2700	-1.949%	15	33	+62.254%
2025-11-26	45.2900	45.2900	45.0700	45.1500	+8.273%	38	11	+59.092%
2025-11-25	41.4200	41.7000	41.4200	41.7000	+12.490%	3	11	+72.254%
2025-11-18	38.3600	38.3600	37.0600	37.0700	-3.689%	16	9	+93.769%
2025-11-17	38.4900	38.4900	38.4900	38.4900	-20.965%	1	7	+86.620%
2025-11-11	48.7000	48.7000	48.7000	48.7000	+3.529%	5	6	+47.495%
2025-11-05	47.0400	47.0400	47.0400	47.0400	0.000%	1	1	+52.700%

.dark-mode .rFbKrZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rFbKrZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C725SPY Mar 19 2027 725.00 Call (SPY270319C00725000)option OPRA

SPY20270319C725
SPY Mar 19 2027 725.00 Call (SPY270319C00725000)
option OPRA