Dark

SPY20270319C775
SPY Mar 19 2027 775.00 Call (SPY270319C00775000)
option OPRA

EOD

Jul 27, 2026

29.49-1.305%(-0.39)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	30.0800	30.1000	28.3800	29.4900	-1.305%	9	5,725	0.000%
2026-07-24	30.2300	32.2000	29.4300	29.8800	-0.731%	39	5,721	-1.305%
2026-07-23	29.4400	30.3500	29.3100	30.1000	-15.922%	135	5,718	-2.027%
2026-07-22	34.7700	35.8000	34.7700	35.8000	+1.676%	2	5,695	-17.626%
2026-07-21	34.5400	35.4700	34.5400	35.2100	+7.775%	48	5,697	-16.245%
2026-07-20	35.4800	35.4900	32.6700	32.6700	-1.507%	143	5,739	-9.734%
2026-07-17	33.1100	35.5300	32.7700	33.1700	-9.471%	380	5,747	-11.094%
2026-07-16	39.2000	39.2000	36.4000	36.6400	-6.148%	350	5,792	-19.514%
2026-07-15	38.2700	39.2300	38.2700	39.0400	+0.412%	126	6,089	-24.462%
2026-07-14	38.1200	38.8800	37.8700	38.8800	+3.459%	9	6,209	-24.151%
2026-07-13	39.1300	39.1300	37.5800	37.5800	-3.119%	3	6,210	-21.527%
2026-07-09	38.9300	38.9300	38.7900	38.7900	+9.731%	6	6,209	-23.975%
2026-07-08	34.5900	35.5700	34.0300	35.3500	-2.991%	36	6,207	-16.577%
2026-07-07	36.6800	37.4900	36.3600	36.4400	-7.723%	23	6,234	-19.072%
2026-07-06	37.8000	39.4900	37.8000	39.4900	+11.743%	62	6,238	-25.323%
2026-07-02	38.7700	38.8200	33.8000	35.3400	-4.435%	60	6,269	-16.553%
2026-07-01	37.6900	38.6700	36.9800	36.9800	-2.376%	36	6,269	-20.254%
2026-06-30	36.3400	38.1200	36.3400	37.8800	+9.575%	22	6,267	-22.149%
2026-06-29	31.7500	34.9000	31.7500	34.5700	+11.949%	17	6,276	-14.695%
2026-06-26	29.7500	32.9300	29.7500	30.8800	-2.710%	20	6,282	-4.501%
2026-06-25	33.5000	33.5000	31.5900	31.7400	-1.091%	17	6,277	-7.089%
2026-06-24	33.6200	35.6200	31.7700	32.0900	-5.171%	39	6,277	-8.102%
2026-06-23	35.4300	35.9400	33.8400	33.8400	-11.344%	20	6,288	-12.855%
2026-06-22	39.4500	39.4500	38.1700	38.1700	-3.489%	23	6,290	-22.740%
2026-06-18	39.5200	40.2000	39.2100	39.5500	+6.004%	618	6,387	-25.436%
2026-06-17	41.5800	41.5900	37.3100	37.3100	-11.251%	45	6,387	-20.960%
2026-06-16	42.9100	42.9700	41.9300	42.0400	-4.930%	539	6,387	-29.853%
2026-06-15	42.4600	45.2000	42.4600	44.2200	+20.392%	3,433	7,065	-33.311%
2026-06-12	38.9000	38.9600	36.7100	36.7300	+7.053%	11	7,065	-19.711%
2026-06-11	31.2400	34.3100	31.2000	34.3100	+10.785%	19	7,065	-14.048%
2026-06-10	35.2100	35.2100	30.9700	30.9700	-8.804%	60	7,069	-4.779%
2026-06-09	37.6600	37.6600	30.9800	33.9600	-6.369%	163	7,053	-13.163%
2026-06-08	38.2400	39.5200	36.1200	36.2700	-3.332%	72	6,979	-18.693%
2026-06-05	43.1300	43.2000	36.4700	37.5200	-21.176%	1,154	6,988	-21.402%
2026-06-04	45.0400	47.8900	45.0400	47.6000	+3.366%	56	8,049	-38.046%
2026-06-03	46.9500	46.9600	45.2700	46.0500	-5.364%	23	8,010	-35.961%
2026-06-02	47.3800	49.0900	47.3800	48.6600	+0.704%	315	7,998	-39.396%
2026-06-01	45.9800	48.7300	45.9800	48.3200	+2.852%	274	7,740	-38.969%
2026-05-29	46.8600	47.7600	46.3700	46.9800	+1.381%	375	7,490	-37.229%
2026-05-28	44.8400	46.3400	44.6400	46.3400	+5.318%	8	7,295	-36.362%
2026-05-27	43.6600	44.0000	42.7900	44.0000	+1.080%	16	7,292	-32.977%
2026-05-26	43.3900	44.8700	43.1100	43.5300	+5.630%	207	7,289	-32.254%
2026-05-22	41.2400	42.5800	41.2100	41.2100	+5.316%	79	7,280	-28.440%
2026-05-21	37.3400	39.5900	37.3400	39.1300	+1.033%	83	7,217	-24.636%
2026-05-20	37.3700	38.8000	37.3700	38.7300	+7.763%	6	7,217	-23.857%
2026-05-19	34.6500	36.9300	34.3000	35.9400	-2.071%	18	7,214	-17.947%
2026-05-18	39.2400	39.2400	35.6500	36.7000	-8.227%	22	7,214	-19.646%
2026-05-15	41.6600	41.6600	39.9900	39.9900	-11.527%	24	7,214	-26.257%
2026-05-14	44.1600	46.0000	44.1600	45.2000	+8.005%	12	7,194	-34.757%
2026-05-13	39.0000	42.3600	39.0000	41.8500	+7.335%	5,400	7,195	-29.534%
2026-05-12	37.5600	39.1500	35.8900	38.9900	-0.990%	100	7,195	-24.365%
2026-05-11	39.4600	40.3600	39.2900	39.3800	+4.512%	15	7,195	-25.114%
2026-05-08	38.2300	38.3500	37.6800	37.6800	+10.175%	32	3,867	-21.736%
2026-05-07	35.6100	37.0600	34.2000	34.2000	-5.026%	79	3,854	-13.772%
2026-05-06	33.6300	36.0700	33.6300	36.0100	+15.974%	88	3,848	-18.106%
2026-05-05	29.8800	31.0900	29.8600	31.0500	+12.297%	81	3,824	-5.024%
2026-05-04	27.6500	27.6500	27.6500	27.6500	-5.631%	2	3,804	+6.655%
2026-05-01	28.9600	29.7400	28.9600	29.3000	+4.568%	74	3,795	+0.648%
2026-04-30	25.7000	28.0200	25.7000	28.0200	+14.367%	90	3,795	+5.246%
2026-04-28	25.4400	25.4400	24.5000	24.5000	-8.684%	3	3,795	+20.367%
2026-04-27	26.8300	26.8300	26.8300	26.8300	+2.287%	1	3,795	+9.914%
2026-04-24	24.3000	26.2300	24.3000	26.2300	+10.582%	12	3,796	+12.429%
2026-04-23	23.2800	23.7200	23.2800	23.7200	-3.302%	10	3,804	+24.325%
2026-04-22	24.5600	24.5600	24.5300	24.5300	+2.550%	2	3,807	+20.220%
2026-04-20	24.4200	24.4600	23.9200	23.9200	-3.974%	17	3,807	+23.286%
2026-04-17	22.8200	24.9500	22.8200	24.9100	+19.358%	307	3,803	+18.386%
2026-04-16	20.7500	20.8700	20.7500	20.8700	+5.724%	4	3,777	+41.303%
2026-04-15	19.5000	19.7400	19.5000	19.7400	+15.574%	21	3,776	+49.392%
2026-04-14	16.0100	17.0800	16.0100	17.0800	+20.707%	145	3,770	+72.658%
2026-04-13	13.2200	14.2500	13.1800	14.1500	+6.471%	33	3,639	+108.410%
2026-04-10	13.4700	13.6300	13.2900	13.2900	+0.606%	660	3,627	+121.896%
2026-04-09	12.4000	13.4200	12.3000	13.2100	+6.446%	254	3,280	+123.240%
2026-04-08	12.4800	12.5100	12.1700	12.4100	+34.745%	9	3,322	+137.631%
2026-04-06	9.6000	9.6900	9.2100	9.2100	-1.497%	7	3,323	+220.195%
2026-04-02	9.3500	9.3500	9.1400	9.3500	-4.299%	3	3,322	+215.401%
2026-04-01	9.8100	9.9900	9.6400	9.7700	+6.659%	81	3,322	+201.842%
2026-03-31	7.6000	9.1600	7.5600	9.1600	+32.754%	15	3,322	+221.943%
2026-03-30	7.6500	7.6500	6.7300	6.9000	-5.609%	45	3,321	+327.391%
2026-03-27	8.3900	8.3900	7.3100	7.3100	-17.494%	16	3,317	+303.420%
2026-03-26	10.0000	10.0100	8.8600	8.8600	-20.893%	76	3,313	+232.844%
2026-03-25	11.0800	11.2000	11.0800	11.2000	+4.478%	4	3,314	+163.304%
2026-03-24	10.4000	10.7200	10.3900	10.7200	-6.539%	22	3,311	+175.093%
2026-03-23	11.1800	11.7100	11.1800	11.4700	+11.685%	36	3,290	+157.105%
2026-03-20	10.2600	10.2700	9.8500	10.2700	-5.346%	6	3,269	+187.147%
2026-03-19	11.4700	11.4700	10.8300	10.8500	-19.151%	6	3,266	+171.797%
2026-03-17	14.0200	14.0200	13.4100	13.4200	-0.740%	4	3,263	+119.747%
2026-03-16	13.7100	13.7100	13.5200	13.5200	+7.558%	175	3,261	+118.121%
2026-03-13	13.0400	13.0400	12.5700	12.5700	-9.568%	9	3,122	+134.606%
2026-03-12	14.0000	14.0900	13.6000	13.9000	-9.091%	12	3,117	+112.158%
2026-03-11	15.7900	15.9800	15.2900	15.2900	-2.487%	49	3,106	+92.871%
2026-03-10	16.5600	16.5600	15.6800	15.6800	+13.131%	33	3,059	+88.074%
2026-03-09	12.6000	13.9400	12.6000	13.8600	-5.906%	4	3,028	+112.771%
2026-03-06	14.8300	15.1900	14.5500	14.7300	-8.452%	7	3,026	+100.204%
2026-03-05	16.7500	17.2900	15.4100	16.0900	-7.048%	32	3,023	+83.282%
2026-03-04	16.7300	17.7100	16.2000	17.3100	+6.523%	2,016	3,000	+70.364%
2026-03-03	15.0000	16.2500	14.8700	16.2500	-11.105%	11	1,746	+81.477%
2026-03-02	16.6600	18.6700	16.6200	18.2800	+3.746%	967	1,738	+61.324%
2026-02-27	17.0600	17.6500	17.0600	17.6200	-2.544%	19	2,333	+67.367%
2026-02-26	18.0800	18.0800	18.0800	18.0800	-7.282%	1	2,315	+63.108%
2026-02-25	19.5000	19.5000	19.5000	19.5000	+5.121%	10	2,318	+51.231%
2026-02-24	17.0000	18.7000	16.8000	18.5500	+6.671%	34	2,318	+58.976%
2026-02-23	17.0200	17.3900	16.8200	17.3900	-9.615%	48	2,302	+69.580%
2026-02-20	19.1000	19.2400	19.1000	19.2400	+10.195%	12	2,280	+53.274%
2026-02-19	17.7900	17.7900	17.4600	17.4600	-3.269%	2	2,277	+68.900%
2026-02-18	18.6700	18.9500	18.0400	18.0500	+3.676%	825	2,276	+63.380%
2026-02-17	16.0600	18.0000	16.0600	17.4100	+0.346%	4	1,479	+69.385%
2026-02-13	17.4400	18.6700	17.3500	17.3500	-4.984%	826	1,531	+69.971%
2026-02-12	18.6900	18.6900	18.2600	18.2600	-18.263%	2	1,531	+61.501%
2026-02-10	22.3500	22.3500	22.3400	22.3400	+4.198%	13	1,529	+32.005%
2026-02-09	21.2900	21.4400	21.2900	21.4400	+2.928%	3	1,529	+37.547%
2026-02-06	21.3500	21.3500	20.8300	20.8300	+22.529%	2	1,528	+41.575%
2026-02-05	17.9300	17.9300	16.8100	17.0000	-10.290%	90	1,529	+73.471%
2026-02-04	19.4400	19.4400	18.8800	18.9500	-6.880%	803	1,472	+55.620%
2026-02-03	19.8400	20.3500	19.8400	20.3500	-9.475%	4	862	+44.914%
2026-02-02	22.7700	22.7700	22.4800	22.4800	+3.356%	432	862	+31.183%
2026-01-29	21.7500	21.7500	21.7500	21.7500	-6.169%	9	864	+35.586%
2026-01-28	24.1500	24.1500	23.1800	23.1800	+2.748%	5	855	+27.222%
2026-01-27	22.7800	22.8000	22.5600	22.5600	+1.667%	801	860	+30.718%
2026-01-26	22.1500	22.1900	22.1500	22.1900	+8.721%	14	1,661	+32.898%
2026-01-22	21.3000	21.3000	20.4100	20.4100	+18.045%	24	1,647	+44.488%
2026-01-20	19.0600	19.0700	17.2900	17.2900	-21.373%	821	1,667	+70.561%
2026-01-16	22.7400	22.7400	21.9900	21.9900	-5.297%	4	903	+34.106%
2026-01-15	23.5000	23.5000	23.2200	23.2200	+7.650%	15	903	+27.003%
2026-01-14	20.8200	21.5700	20.5000	21.5700	-5.020%	17	889	+36.718%
2026-01-12	22.6600	22.7100	22.6600	22.7100	-0.830%	20	873	+29.855%
2026-01-09	22.7300	22.9900	22.3300	22.9000	+5.046%	31	877	+28.777%
2026-01-08	21.8000	21.8000	21.8000	21.8000	-0.954%	3	863	+35.275%
2026-01-07	23.2200	23.2200	22.0100	22.0100	-3.634%	15	860	+33.985%
2026-01-06	22.0000	22.8900	21.9600	22.8400	+19.207%	814	846	+29.116%
2026-01-02	18.5200	19.1700	18.2700	19.1600	-1.390%	813	1,150	+53.914%
2025-12-31	19.9100	19.9100	19.4300	19.4300	-12.280%	3	366	+51.776%
2025-12-26	22.1900	22.1900	22.1500	22.1500	+3.942%	24	366	+33.138%
2025-12-23	21.3100	21.3200	21.3100	21.3100	+5.757%	16	342	+38.386%
2025-12-22	20.1500	20.1500	20.1500	20.1500	+10.958%	12	326	+46.352%
2025-12-18	18.1600	18.1900	18.1600	18.1600	+7.139%	269	314	+62.390%
2025-12-17	17.6200	17.6200	16.9500	16.9500	-16.214%	17	61	+73.982%
2025-12-15	20.2300	20.2300	20.2300	20.2300	-3.987%	7	48	+45.774%
2025-12-12	21.0700	21.0700	21.0700	21.0700	-11.284%	1	44	+39.962%
2025-12-11	23.7500	23.7500	23.7500	23.7500	+4.167%	1	43	+24.168%
2025-12-09	22.8000	22.8000	22.8000	22.8000	-2.564%	2	44	+29.342%
2025-12-02	23.4000	23.4000	23.4000	23.4000	+4.558%	1	42	+26.026%
2025-12-01	22.4900	22.4900	22.3800	22.3800	+17.234%	18	41	+31.769%
2025-11-18	19.0900	19.0900	19.0900	19.0900	-3.780%	5	29	+54.479%
2025-11-07	19.8400	19.8400	19.8400	19.8400	-26.600%	1	24	+48.639%
2025-11-03	27.0300	27.0300	27.0300	27.0300	+1.502%	14	10	+9.101%
2025-10-30	26.6300	26.6300	26.6300	26.6300	0.000%	10	10	+10.740%

.dark-mode .mSyNKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mSyNKq{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C775SPY Mar 19 2027 775.00 Call (SPY270319C00775000)option OPRA

SPY20270319C775
SPY Mar 19 2027 775.00 Call (SPY270319C00775000)
option OPRA