Dark

SPY20270319C735
SPY Mar 19 2027 735.00 Call (SPY270319C00735000)
option OPRA

EOD

Jul 27, 2026

53.90+1.050%(+0.56)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	56.9700	56.9700	52.4500	53.9000	+1.050%	12	3,753	0.000%
2026-07-24	54.7300	56.4500	53.3400	53.3400	-1.222%	13	3,747	+1.050%
2026-07-23	56.0300	56.5000	53.1500	54.0000	-11.038%	233	3,749	-0.185%
2026-07-21	58.8500	60.7000	58.8500	60.7000	+6.491%	3	3,854	-11.203%
2026-07-20	60.2200	60.2200	57.0000	57.0000	-2.397%	3	3,856	-5.439%
2026-07-17	57.1000	58.8200	57.0700	58.4000	-7.828%	14	3,856	-7.705%
2026-07-16	65.1500	65.1600	63.3600	63.3600	-3.134%	10	3,860	-14.931%
2026-07-15	66.2500	66.2500	65.3900	65.4100	+1.631%	7	3,858	-17.597%
2026-07-14	64.7900	64.7900	64.3600	64.3600	+2.110%	5	3,859	-16.252%
2026-07-13	65.2000	65.2000	63.0300	63.0300	-4.020%	2	3,861	-14.485%
2026-07-10	64.1200	65.6700	64.1200	65.6700	+1.877%	2	3,861	-17.923%
2026-07-09	61.8700	64.4600	61.8200	64.4600	+9.514%	21	3,861	-16.382%
2026-07-08	59.3000	59.3000	57.3200	58.8600	-4.572%	19	3,869	-8.427%
2026-07-07	62.8600	62.8600	61.1600	61.6800	-3.625%	25	3,859	-12.613%
2026-07-06	62.0500	64.0000	62.0500	64.0000	+7.871%	10	3,847	-15.781%
2026-07-02	62.8900	65.0000	59.1800	59.3300	-7.006%	8	3,846	-9.152%
2026-07-01	61.3700	63.8000	61.3700	63.8000	+1.544%	5	3,846	-15.517%
2026-06-30	61.4300	62.8300	61.4300	62.8300	+9.708%	2	3,847	-14.213%
2026-06-29	57.1300	57.2700	54.7900	57.2700	+10.135%	16	3,848	-5.884%
2026-06-26	52.0000	52.0000	52.0000	52.0000	-5.351%	1	3,844	+3.654%
2026-06-25	56.6300	57.5500	54.9400	54.9400	-2.847%	40	3,844	-1.893%
2026-06-24	57.2500	58.5000	56.5500	56.5500	0.000%	151	3,844	-4.686%
2026-06-23	56.5200	59.4000	56.2000	56.5500	-15.483%	57	3,806	-4.686%
2026-06-22	65.9700	66.9100	65.9700	66.9100	+1.904%	7	3,753	-19.444%
2026-06-18	64.4700	65.6600	64.4700	65.6600	+5.903%	25	3,762	-17.910%
2026-06-17	66.5000	66.5000	62.0000	62.0000	-11.719%	32	3,762	-13.065%
2026-06-15	67.8500	70.2300	67.8500	70.2300	+15.738%	9	3,762	-23.252%
2026-06-12	60.1500	60.6800	58.6000	60.6800	+0.965%	5	3,762	-11.173%
2026-06-11	53.9000	60.1000	53.9000	60.1000	+11.276%	57	3,762	-10.316%
2026-06-10	58.1100	58.1100	54.0100	54.0100	-4.050%	15	3,710	-0.204%
2026-06-09	57.5000	57.5000	53.8900	56.2900	-12.796%	18	3,702	-4.246%
2026-06-05	68.7000	68.7000	64.0700	64.5500	-13.611%	11	3,699	-16.499%
2026-06-02	74.4000	74.7200	73.3500	74.7200	+0.565%	4	3,697	-27.864%
2026-06-01	72.5000	74.3000	72.5000	74.3000	+3.094%	2	3,697	-27.456%
2026-05-29	72.0700	72.0700	72.0700	72.0700	+0.376%	1	3,697	-25.212%
2026-05-28	69.1300	71.8000	69.1300	71.8000	+4.894%	8	3,698	-24.930%
2026-05-27	68.5000	68.6000	68.4500	68.4500	+0.264%	3	3,701	-21.256%
2026-05-26	67.8700	70.7100	66.3200	68.2700	+1.623%	6	3,702	-21.049%
2026-05-22	67.1900	67.1900	67.1800	67.1800	+4.479%	2	3,702	-19.768%
2026-05-21	62.0000	64.3000	60.6200	64.3000	+0.847%	4	3,702	-16.174%
2026-05-20	59.0000	63.7600	59.0000	63.7600	+6.854%	7	3,702	-15.464%
2026-05-19	59.2500	59.6700	57.7800	59.6700	-0.749%	5	3,705	-9.670%
2026-05-18	63.2800	63.2800	58.6100	60.1200	-6.092%	13	3,705	-10.346%
2026-05-15	63.3500	65.2500	63.3500	64.0200	-9.831%	5	3,705	-15.808%
2026-05-14	68.8300	71.0000	68.8300	71.0000	+6.735%	24	3,702	-24.085%
2026-05-13	61.3900	66.5200	61.3700	66.5200	+5.437%	42	3,710	-18.972%
2026-05-12	61.3900	63.0900	59.2200	63.0900	-2.639%	18	3,710	-14.566%
2026-05-11	61.4900	64.9400	61.4900	64.8000	+4.096%	19	3,710	-16.821%
2026-05-08	59.9600	62.2500	59.9600	62.2500	+8.563%	19	3,729	-13.414%
2026-05-07	59.5000	60.6900	57.1400	57.3400	-3.630%	33	3,734	-5.999%
2026-05-06	56.4000	59.5000	55.8100	59.5000	+14.577%	3,230	3,720	-9.412%
2026-05-05	51.8200	51.9500	51.8200	51.9300	+6.045%	8	3,749	+3.794%
2026-05-04	51.1100	51.1100	48.6100	48.9700	-3.393%	20	3,754	+10.067%
2026-05-01	51.1500	52.2900	50.6900	50.6900	+2.528%	5	3,757	+6.333%
2026-04-30	46.4100	49.4400	46.4100	49.4400	+9.793%	22	3,757	+9.021%
2026-04-29	44.0700	45.0300	44.0700	45.0300	-0.662%	2	3,741	+19.698%
2026-04-28	44.8900	45.3300	44.8900	45.3300	-5.028%	7	3,742	+18.906%
2026-04-27	47.1500	47.8100	47.1500	47.7300	+1.510%	7	3,741	+12.927%
2026-04-24	44.5500	47.0200	44.5500	47.0200	+6.912%	18	3,739	+14.632%
2026-04-23	42.7700	44.2700	42.7700	43.9800	-3.021%	11	3,737	+22.556%
2026-04-22	44.5000	45.3500	44.4200	45.3500	+9.146%	27	3,738	+18.853%
2026-04-21	44.0500	44.0500	41.5500	41.5500	-4.963%	24	3,710	+29.723%
2026-04-20	44.3900	44.3900	43.6200	43.7200	-2.302%	12	3,710	+23.285%
2026-04-17	43.7700	45.7800	43.7700	44.7500	+12.381%	3,817	3,709	+20.447%
2026-04-16	39.6300	40.4100	39.0300	39.8200	+5.121%	14	1,046	+35.359%
2026-04-15	36.1100	37.9000	35.9600	37.8800	+6.166%	10	1,036	+42.291%
2026-04-14	33.1900	35.6800	33.1900	35.6800	+19.691%	4	1,028	+51.065%
2026-04-13	28.3400	29.8100	28.3000	29.8100	+4.523%	11	1,026	+80.812%
2026-04-10	29.1400	29.4600	28.5200	28.5200	-1.723%	17	1,033	+88.990%
2026-04-09	29.0200	29.0200	29.0200	29.0200	+8.122%	1	1,021	+85.734%
2026-04-08	27.0500	27.0500	26.5800	26.8400	+20.036%	19	1,021	+100.820%
2026-04-07	21.3800	22.3600	20.8400	22.3600	+3.759%	9	1,023	+141.055%
2026-04-01	21.6500	22.3200	21.5500	21.5500	+3.506%	3	1,019	+150.116%
2026-03-31	19.7500	20.8200	19.7400	20.8200	+31.689%	6	1,018	+158.886%
2026-03-30	16.7800	16.7800	15.8100	15.8100	-12.167%	3	1,019	+240.923%
2026-03-27	18.0600	18.4600	18.0000	18.0000	-10.979%	10	1,018	+199.444%
2026-03-26	22.4000	22.4000	20.2200	20.2200	-12.505%	3	1,012	+166.568%
2026-03-25	24.3000	24.3000	23.1100	23.1100	+0.697%	24	1,011	+133.232%
2026-03-24	22.9700	22.9700	22.9500	22.9500	-2.795%	31	995	+134.858%
2026-03-23	23.5000	25.0500	23.5000	23.6100	+8.802%	150	964	+128.293%
2026-03-20	22.4300	22.5200	21.1600	21.7000	-10.479%	9	1,001	+148.387%
2026-03-19	24.1900	24.2400	23.6300	24.2400	-4.867%	134	998	+122.360%
2026-03-18	25.5300	25.5400	25.4800	25.4800	-7.748%	3	987	+111.538%
2026-03-17	28.6900	28.6900	27.6200	27.6200	+0.072%	12	984	+95.148%
2026-03-16	27.4600	27.6000	27.2500	27.6000	+6.523%	16	974	+95.290%
2026-03-13	28.8800	28.8800	25.9100	25.9100	-6.631%	16	961	+108.028%
2026-03-12	28.6800	28.6800	27.7500	27.7500	-12.211%	23	958	+94.234%
2026-03-11	31.1800	31.6100	31.1800	31.6100	-0.347%	2	958	+70.516%
2026-03-10	32.4500	32.4500	31.7000	31.7200	+1.797%	3	958	+69.924%
2026-03-09	26.5000	31.1600	26.3000	31.1600	+6.095%	7	959	+72.978%
2026-03-06	29.1000	29.3900	29.1000	29.3700	-7.786%	134	966	+83.521%
2026-03-05	32.5900	32.5900	30.5800	31.8500	-6.680%	27	835	+69.231%
2026-03-04	32.0200	34.1300	32.0200	34.1300	+6.890%	2	811	+57.926%
2026-03-03	29.5800	32.4900	29.4500	31.9300	-10.359%	43	810	+68.807%
2026-03-02	33.3600	35.6200	33.3600	35.6200	+5.291%	29	779	+51.319%
2026-02-27	33.4100	33.8300	33.3000	33.8300	-0.850%	23	767	+59.326%
2026-02-26	37.5700	37.5700	34.1200	34.1200	-10.610%	45	749	+57.972%
2026-02-25	37.8200	38.2400	37.7400	38.1700	+7.310%	28	723	+41.210%
2026-02-24	34.9700	35.6800	34.9700	35.5700	+8.148%	9	723	+51.532%
2026-02-23	33.3300	33.3300	32.8900	32.8900	-4.528%	2	715	+63.880%
2026-02-17	34.4500	34.4500	34.4500	34.4500	-1.176%	1	713	+56.459%
2026-02-13	33.9300	34.8600	33.9300	34.8600	+3.197%	76	637	+54.618%
2026-02-12	33.7800	33.7800	33.7800	33.7800	-15.928%	1	637	+59.562%
2026-02-10	40.1800	40.1800	40.1800	40.1800	+3.824%	1	636	+34.146%
2026-02-09	38.7000	38.7000	38.7000	38.7000	+19.150%	1	635	+39.276%
2026-02-05	32.4800	32.4800	32.4800	32.4800	-13.155%	7	634	+65.948%
2026-02-04	37.6800	37.6800	37.4000	37.4000	-9.399%	11	627	+44.118%
2026-02-02	39.6700	41.2800	39.6700	41.2800	+6.998%	5	636	+30.572%
2026-01-30	38.5800	38.5800	38.5800	38.5800	+2.253%	1	635	+39.710%
2026-01-23	37.7300	37.7300	37.7300	37.7300	+13.988%	1	634	+42.857%
2026-01-20	33.5700	33.5700	33.1000	33.1000	-17.846%	2	633	+62.840%
2026-01-16	40.2900	40.2900	40.2900	40.2900	+0.826%	1	631	+33.780%
2026-01-15	39.9600	39.9600	39.9600	39.9600	-2.560%	1	631	+34.885%
2026-01-12	41.0100	41.0100	41.0100	41.0100	-1.014%	1	632	+31.431%
2026-01-09	41.6000	41.6000	41.4300	41.4300	+2.473%	5	632	+30.099%
2026-01-07	40.4300	40.4300	40.4300	40.4300	+1.890%	3	627	+33.317%
2026-01-06	38.9800	39.6800	38.9800	39.6800	+3.065%	3	629	+35.837%
2026-01-05	37.7500	38.5700	37.7500	38.5000	+3.746%	517	131	+40.000%
2026-01-02	37.1100	37.1100	37.1100	37.1100	-2.265%	1	131	+45.244%
2025-12-30	37.9700	37.9700	37.9700	37.9700	-0.341%	1	130	+41.954%
2025-12-23	38.1000	38.1000	38.1000	38.1000	+20.000%	1	129	+41.470%
2025-12-17	33.1300	33.1300	31.7500	31.7500	-12.847%	2	129	+69.764%
2025-12-16	36.4300	36.4300	36.4300	36.4300	-0.979%	1	127	+47.955%
2025-12-15	36.9600	36.9600	36.6800	36.7900	-0.889%	3	126	+46.507%
2025-12-12	37.8500	38.5300	37.1200	37.1200	-4.698%	7	123	+45.205%
2025-12-11	38.9500	38.9500	38.9500	38.9500	-1.840%	1	115	+38.383%
2025-12-10	39.0800	39.6800	39.0800	39.6800	0.000%	2	115	+35.837%
2025-12-09	40.2200	40.2200	39.6800	39.6800	+0.685%	4	113	+35.837%
2025-12-08	39.2800	39.4100	39.2800	39.4100	+2.603%	2	109	+36.767%
2025-12-03	38.4100	38.4100	38.4100	38.4100	-2.562%	1	107	+40.328%
2025-11-28	39.4200	39.4200	39.4200	39.4200	+21.742%	1	108	+36.733%
2025-11-20	32.3300	32.8100	31.4700	32.3800	+0.310%	106	107	+66.461%
2025-11-18	32.2800	32.2800	32.2800	32.2800	-15.981%	1	1	+66.976%
2025-11-14	38.3300	38.4200	38.3300	38.4200	0.000%	4	0	+40.292%

.dark-mode .Hl77yJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hl77yJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C735SPY Mar 19 2027 735.00 Call (SPY270319C00735000)option OPRA

SPY20270319C735
SPY Mar 19 2027 735.00 Call (SPY270319C00735000)
option OPRA