Dark

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

EOD

Jul 23, 2026

61.70-10.385%(-7.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	59.8900	61.7000	59.8900	61.7000	-10.385%	3	833	0.000%
2026-07-22	67.8300	68.8500	67.8300	68.8500	+1.027%	4	833	-10.385%
2026-07-21	66.8600	68.1500	66.8600	68.1500	+4.798%	3	831	-9.464%
2026-07-20	67.9000	67.9000	65.0300	65.0300	-0.535%	2	833	-5.121%
2026-07-17	66.6500	67.7200	65.3800	65.3800	-8.916%	5	834	-5.629%
2026-07-16	72.7100	72.7100	71.7800	71.7800	+1.113%	2	831	-14.043%
2026-07-14	70.7500	70.9900	70.7500	70.9900	+0.410%	2	831	-13.086%
2026-07-13	70.7500	70.7500	70.7000	70.7000	+3.484%	2	831	-12.730%
2026-07-10	68.3200	68.3200	68.3200	68.3200	-1.471%	1	829	-9.690%
2026-07-09	69.3400	69.3400	69.3400	69.3400	-1.042%	1	828	-11.018%
2026-07-07	70.0200	70.1400	69.8600	70.0700	-3.044%	26	828	-11.945%
2026-07-06	70.1800	72.2700	69.7900	72.2700	+3.986%	16	821	-14.626%
2026-06-30	68.2400	69.8800	68.2400	69.5000	+5.511%	3	815	-11.223%
2026-06-29	64.2500	65.8700	64.2400	65.8700	+5.713%	39	813	-6.331%
2026-06-26	59.0000	62.3100	58.6000	62.3100	+0.096%	57	829	-0.979%
2026-06-25	63.0000	63.0000	62.2500	62.2500	-2.506%	2	797	-0.884%
2026-06-24	63.8500	63.8500	63.8500	63.8500	-0.777%	1	798	-3.367%
2026-06-23	63.7500	66.4600	63.7500	64.3500	-8.594%	119	799	-4.118%
2026-06-22	70.7300	70.7300	70.4000	70.4000	-1.662%	2	698	-12.358%
2026-06-18	71.5900	71.5900	71.5900	71.5900	-6.953%	3	695	-13.815%
2026-06-15	74.1500	78.1500	74.1500	76.9400	+26.173%	6	695	-19.808%
2026-06-11	60.9800	60.9800	60.9800	60.9800	+4.597%	1	695	+1.181%
2026-06-10	58.6300	59.3000	58.3000	58.3000	-6.240%	5	695	+5.832%
2026-06-09	67.3500	67.3500	57.6000	62.1800	-9.675%	17	690	-0.772%
2026-06-08	69.8800	69.8800	68.8400	68.8400	+5.908%	3	683	-10.372%
2026-06-05	75.0000	75.0000	65.0000	65.0000	-19.654%	22	684	-5.077%
2026-06-04	80.9000	80.9000	80.9000	80.9000	+2.005%	2	684	-23.733%
2026-06-03	79.3100	79.3100	79.3100	79.3100	-0.862%	1	684	-22.204%
2026-05-29	80.9400	80.9400	80.0000	80.0000	+6.709%	8	685	-22.875%
2026-05-27	76.2900	76.2900	74.9700	74.9700	-0.977%	5	678	-17.700%
2026-05-26	75.7100	75.7100	75.7100	75.7100	+3.641%	1	681	-18.505%
2026-05-22	74.2000	74.2000	73.0500	73.0500	+2.844%	17	680	-15.537%
2026-05-21	67.8700	71.0300	67.8700	71.0300	+1.981%	2	678	-13.135%
2026-05-20	66.2500	69.6500	66.2500	69.6500	+9.084%	4	678	-11.414%
2026-05-19	63.8500	63.8500	63.8500	63.8500	-5.056%	15	678	-3.367%
2026-05-18	67.2500	67.2500	67.2500	67.2500	-2.593%	1	678	-8.253%
2026-05-15	69.6900	69.6900	69.0400	69.0400	-11.487%	6	678	-10.632%
2026-05-14	75.0000	78.0000	75.0000	78.0000	+6.835%	98	677	-20.897%
2026-05-13	72.5000	73.2200	72.5000	73.0100	+6.460%	78	696	-15.491%
2026-05-12	68.5800	68.5800	68.5800	68.5800	-0.767%	1	696	-10.032%
2026-05-11	70.5000	70.5000	69.1100	69.1100	+1.394%	7	696	-10.722%
2026-05-08	69.0200	69.0200	68.1600	68.1600	+6.201%	3	764	-9.478%
2026-05-07	67.0300	67.0300	62.7900	64.1800	-2.890%	11	766	-3.864%
2026-05-06	62.5400	66.0900	62.5000	66.0900	+12.916%	10	772	-6.642%
2026-05-05	57.5000	58.8900	57.5000	58.5300	+6.690%	5	773	+5.416%
2026-05-04	56.4200	56.8100	54.8600	54.8600	-2.575%	8	773	+12.468%
2026-05-01	56.3100	56.3100	56.3100	56.3100	+1.919%	1	772	+9.572%
2026-04-30	53.3700	55.2500	53.3700	55.2500	+7.826%	42	772	+11.674%
2026-04-28	50.4600	51.3900	50.4600	51.2400	-4.811%	5	772	+20.414%
2026-04-27	52.2900	53.8300	52.2900	53.8300	+2.028%	2	772	+14.620%
2026-04-24	51.0000	52.8300	51.0000	52.7600	+6.029%	35	771	+16.945%
2026-04-23	51.3100	51.3500	49.1400	49.7600	-2.220%	20	794	+23.995%
2026-04-22	50.5600	50.8900	50.5600	50.8900	+3.372%	9	791	+21.242%
2026-04-21	51.3900	51.3900	48.0400	49.2300	-0.646%	26	767	+25.330%
2026-04-20	49.9000	49.9000	49.5500	49.5500	-2.191%	3	767	+24.521%
2026-04-17	47.3600	51.4300	47.3600	50.6600	+11.365%	75	764	+21.792%
2026-04-16	45.3800	46.1200	45.2900	45.4900	+1.654%	5	759	+35.634%
2026-04-15	41.7300	44.7500	41.5700	44.7500	+9.735%	125	758	+37.877%
2026-04-14	37.9500	41.2400	37.9400	40.7800	+17.386%	25	745	+51.300%
2026-04-13	33.2900	34.7400	33.2900	34.7400	+2.508%	14	733	+77.605%
2026-04-10	33.8900	33.8900	33.8900	33.8900	+0.445%	1	742	+82.060%
2026-04-09	31.7600	33.7400	31.7600	33.7400	+6.570%	6	741	+82.869%
2026-04-08	32.5500	32.5500	31.0800	31.6600	+23.672%	66	738	+94.883%
2026-04-07	24.9200	25.6000	24.2300	25.6000	-0.929%	174	738	+141.016%
2026-04-06	25.5000	25.8400	25.5000	25.8400	+3.859%	8	683	+138.777%
2026-04-02	24.8800	24.8800	24.8800	24.8800	-5.002%	6	669	+147.990%
2026-04-01	25.7900	26.1900	25.7900	26.1900	+12.597%	76	669	+135.586%
2026-03-31	23.0000	23.2600	23.0000	23.2600	+22.679%	3	593	+165.262%
2026-03-30	20.5200	20.5200	18.9600	18.9600	-7.377%	9	593	+225.422%
2026-03-27	22.2200	22.3500	20.4600	20.4700	-12.968%	14	594	+201.417%
2026-03-26	25.8200	25.8200	23.5200	23.5200	-16.299%	7	590	+162.330%
2026-03-25	27.9100	28.1000	27.9100	28.1000	+5.283%	3	596	+119.573%
2026-03-24	27.5900	27.5900	26.6900	26.6900	+3.893%	15	594	+131.173%
2026-03-20	26.8500	26.9300	24.9500	25.6900	-9.954%	39	592	+140.171%
2026-03-19	28.1500	29.1000	27.3100	28.5300	-3.550%	59	576	+116.264%
2026-03-18	31.3700	31.3700	29.5800	29.5800	-8.137%	8	584	+108.587%
2026-03-17	32.5500	32.5500	32.2000	32.2000	+3.238%	14	587	+91.615%
2026-03-13	32.9900	32.9900	31.1900	31.1900	-4.001%	17	587	+97.820%
2026-03-12	32.4900	32.4900	32.4900	32.4900	-8.401%	1	585	+89.905%
2026-03-11	36.2000	36.2000	34.7900	35.4700	-3.771%	6	585	+73.950%
2026-03-10	36.7300	38.0500	36.7300	36.8600	+0.327%	10	581	+67.390%
2026-03-09	30.5500	36.7400	30.5500	36.7400	+6.709%	11	587	+67.937%
2026-03-06	34.5300	35.1600	33.7400	34.4300	-3.827%	17	590	+79.204%
2026-03-05	37.9000	38.9400	35.8000	35.8000	-8.975%	42	576	+72.346%
2026-03-04	37.2600	39.3300	37.2600	39.3300	+6.412%	6	535	+56.878%
2026-03-03	35.0100	37.5600	35.0100	36.9600	-7.136%	28	538	+66.937%
2026-03-02	37.8900	39.8000	37.8900	39.8000	+1.921%	10	520	+55.025%
2026-02-27	39.0500	39.0500	39.0500	39.0500	-1.039%	1	513	+58.003%
2026-02-26	43.4100	43.4100	39.2400	39.4600	-9.057%	8	513	+56.361%
2026-02-25	43.0200	43.5500	43.0200	43.3900	+7.507%	4	513	+42.199%
2026-02-24	40.1600	40.3600	40.1600	40.3600	+6.183%	2	513	+52.874%
2026-02-23	39.5500	39.5500	38.0100	38.0100	-8.542%	24	511	+62.326%
2026-02-20	40.4500	41.5600	40.4500	41.5600	+4.817%	2	502	+48.460%
2026-02-19	39.6500	39.6500	39.6500	39.6500	+0.050%	2	502	+55.612%
2026-02-17	36.4700	39.6300	36.4700	39.6300	+3.635%	12	500	+55.690%
2026-02-13	38.2400	38.2400	38.2400	38.2400	-13.268%	20	468	+61.349%
2026-02-09	44.0900	44.0900	44.0900	44.0900	+9.841%	1	468	+39.941%
2026-02-06	40.1400	40.1400	40.1400	40.1400	+7.040%	1	467	+53.712%
2026-02-05	37.6400	37.6400	37.1400	37.5000	-9.420%	75	468	+64.533%
2026-02-04	43.2000	43.2500	40.7800	41.4000	-8.000%	23	466	+49.034%
2026-02-03	45.0000	45.0000	45.0000	45.0000	-2.703%	1	463	+37.111%
2026-02-02	45.0000	46.6400	45.0000	46.2500	+1.448%	255	462	+33.405%
2026-01-30	45.6100	45.6200	45.5900	45.5900	+2.912%	22	237	+35.337%
2026-01-29	44.3000	44.3000	44.3000	44.3000	-6.913%	3	217	+39.278%
2026-01-28	47.6100	47.6100	47.5900	47.5900	+0.211%	2	220	+29.649%
2026-01-27	46.4800	47.4900	46.4800	47.4900	+3.849%	39	219	+29.922%
2026-01-26	45.6100	45.7300	45.6100	45.7300	+6.250%	3	191	+34.922%
2026-01-23	43.0400	43.0400	43.0400	43.0400	-0.829%	1	193	+43.355%
2026-01-22	43.4000	43.4000	43.4000	43.4000	+11.885%	2	192	+42.166%
2026-01-21	41.0600	41.0600	38.7900	38.7900	-4.505%	3	194	+59.062%
2026-01-20	40.6200	40.6200	40.6200	40.6200	-11.887%	25	191	+51.896%
2026-01-12	45.6000	46.1000	45.6000	46.1000	-2.331%	21	192	+33.839%
2026-01-09	45.9800	47.2000	45.4100	47.2000	+0.532%	32	197	+30.720%
2026-01-07	46.3200	46.9500	46.3200	46.9500	+2.021%	2	175	+31.416%
2026-01-06	44.8100	46.0200	44.8100	46.0200	+5.672%	107	175	+34.072%
2026-01-05	43.5000	43.5500	43.5000	43.5500	+6.453%	2	65	+41.676%
2025-12-31	42.0700	42.0700	40.9100	40.9100	-5.279%	6	65	+50.819%
2025-12-30	43.1800	43.1900	43.1800	43.1900	-4.341%	16	65	+42.857%
2025-12-26	45.3100	45.3200	45.1500	45.1500	+6.210%	15	50	+36.656%
2025-12-23	42.5100	42.5100	42.5100	42.5100	+17.043%	2	39	+45.142%
2025-12-17	38.9100	38.9100	36.3200	36.3200	-22.641%	26	37	+69.879%
2025-12-11	46.9600	46.9600	46.9500	46.9500	+3.414%	10	29	+31.416%
2025-12-09	45.4000	45.4000	45.4000	45.4000	-2.092%	5	29	+35.903%
2025-12-08	46.3700	46.3700	46.3700	46.3700	+4.744%	1	34	+33.060%
2025-12-02	44.7400	44.7500	44.2700	44.2700	-1.949%	15	33	+39.372%
2025-11-26	45.2900	45.2900	45.0700	45.1500	+8.273%	38	11	+36.656%
2025-11-25	41.4200	41.7000	41.4200	41.7000	+12.490%	3	11	+47.962%
2025-11-18	38.3600	38.3600	37.0600	37.0700	-3.689%	16	9	+66.442%
2025-11-17	38.4900	38.4900	38.4900	38.4900	-20.965%	1	7	+60.301%
2025-11-11	48.7000	48.7000	48.7000	48.7000	+3.529%	5	6	+26.694%
2025-11-05	47.0400	47.0400	47.0400	47.0400	0.000%	1	1	+31.165%

.dark-mode .WYl0dr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WYl0dr{ 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