Dark

SPY20270319C790
SPY Mar 19 2027 790.00 Call (SPY270319C00790000)
option OPRA

EOD

Jul 27, 2026

22.20-1.552%(-0.35)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	23.0000	23.0000	21.5000	22.2000	-1.552%	17	4,777	0.000%
2026-07-24	23.1900	24.9000	22.5500	22.5500	-0.923%	26	4,762	-1.552%
2026-07-23	24.6900	24.6900	22.5600	22.7600	-16.722%	41	4,738	-2.460%
2026-07-22	27.8500	27.8500	27.3300	27.3300	-0.582%	5	4,733	-18.771%
2026-07-21	26.3400	27.7400	26.3400	27.4900	+8.656%	142	4,735	-19.243%
2026-07-20	26.6700	26.6700	25.3000	25.3000	-4.021%	6	4,735	-12.253%
2026-07-17	25.9300	27.6500	25.9300	26.3600	-12.367%	22	4,731	-15.781%
2026-07-16	30.5200	31.0600	30.0800	30.0800	-3.590%	7	4,727	-26.197%
2026-07-15	31.2000	31.2000	31.2000	31.2000	+1.397%	2	4,728	-28.846%
2026-07-14	30.6900	30.7700	30.0400	30.7700	+2.260%	69	4,728	-27.852%
2026-07-13	31.1700	31.1700	30.0900	30.0900	-7.101%	58	4,726	-26.221%
2026-07-10	30.9300	32.3900	30.6100	32.3900	+5.026%	8	4,726	-31.460%
2026-07-09	30.3300	31.0000	30.3300	30.8400	+11.055%	4	4,726	-28.016%
2026-07-08	27.0100	28.0100	25.8400	27.7700	-6.055%	35	4,727	-20.058%
2026-07-07	29.0200	29.5600	28.3900	29.5600	-5.135%	6	4,754	-24.899%
2026-07-06	29.9900	31.4400	29.9900	31.1600	+11.885%	52	4,760	-28.755%
2026-07-02	30.4400	31.4000	26.5700	27.8500	-6.355%	49	4,783	-20.287%
2026-07-01	30.2300	30.8300	29.7300	29.7400	-0.235%	24	4,783	-25.353%
2026-06-30	29.0400	29.8100	29.0400	29.8100	+8.007%	7	4,763	-25.528%
2026-06-29	26.5300	27.6000	26.5300	27.6000	+13.627%	15	4,764	-19.565%
2026-06-26	23.3900	24.2900	23.3900	24.2900	-2.450%	6	4,769	-8.604%
2026-06-25	24.8500	25.1100	24.4700	24.9000	-1.775%	25	4,769	-10.843%
2026-06-24	26.9300	28.1900	25.3500	25.3500	-6.699%	13	4,765	-12.426%
2026-06-23	27.8800	27.8800	27.1700	27.1700	-12.327%	10	4,949	-18.292%
2026-06-22	32.5700	32.5700	30.9900	30.9900	-2.914%	5	4,948	-28.364%
2026-06-18	31.7900	32.2600	30.8900	31.9200	+10.183%	301	5,016	-30.451%
2026-06-17	33.0900	33.6100	28.9700	28.9700	-16.705%	24	5,016	-23.369%
2026-06-16	34.8800	34.9900	34.7800	34.7800	-4.187%	7	5,016	-36.170%
2026-06-15	34.5900	36.8600	34.5900	36.3000	+22.511%	176	4,914	-38.843%
2026-06-12	29.7000	29.9000	29.5900	29.6300	+2.455%	4	4,914	-25.076%
2026-06-11	28.9200	28.9200	28.9200	28.9200	+15.127%	3	4,914	-23.237%
2026-06-10	27.4000	27.4000	25.1200	25.1200	-7.511%	26	4,914	-11.624%
2026-06-09	31.4200	31.4200	23.7500	27.1600	-9.527%	58	4,949	-18.262%
2026-06-08	31.7800	31.7800	29.7900	30.0200	+6.115%	12	4,943	-26.049%
2026-06-05	35.1800	35.2400	28.2900	28.2900	-28.289%	145	4,955	-21.527%
2026-06-04	36.8500	39.5200	36.8500	39.4500	+4.282%	46	4,873	-43.726%
2026-06-03	38.6300	38.6300	37.3000	37.8300	-6.012%	53	4,807	-41.316%
2026-06-02	39.1700	40.7300	39.1100	40.2500	+0.600%	74	4,825	-44.845%
2026-06-01	38.2000	40.3700	37.7100	40.0100	+4.683%	1,032	4,764	-44.514%
2026-05-29	39.1600	39.1600	38.0900	38.2200	+0.711%	2,534	3,848	-41.915%
2026-05-28	36.8100	38.0300	36.8100	37.9500	+6.243%	47	1,661	-41.502%
2026-05-27	35.5900	35.7200	35.0400	35.7200	-0.970%	10	1,659	-37.850%
2026-05-26	36.8300	37.1900	35.3100	36.0700	+5.684%	33	1,654	-38.453%
2026-05-22	33.8300	34.5700	33.8300	34.1300	+14.147%	7	1,651	-34.955%
2026-05-21	29.9000	29.9000	29.9000	29.9000	-3.951%	1	1,649	-25.753%
2026-05-20	31.3000	31.3000	30.6300	31.1300	+5.204%	4	1,649	-28.686%
2026-05-19	27.5000	29.8400	27.3800	29.5900	-1.301%	13	1,649	-24.975%
2026-05-18	31.2700	31.2700	29.9800	29.9800	-8.402%	3	1,649	-25.951%
2026-05-15	32.1400	33.9300	32.1400	32.7300	-11.803%	69	1,649	-32.172%
2026-05-14	35.5000	38.0300	35.5000	37.1100	+8.350%	27	1,633	-40.178%
2026-05-13	31.7600	34.2500	31.7600	34.2500	+18.759%	5	1,647	-35.182%
2026-05-12	28.8400	28.8400	28.8400	28.8400	-9.819%	1	1,647	-23.024%
2026-05-11	31.3500	32.9400	31.3500	31.9800	+4.647%	14	1,647	-30.582%
2026-05-08	29.7000	31.0100	29.7000	30.5600	+11.289%	45	1,646	-27.356%
2026-05-07	28.9700	29.8100	26.9900	27.4600	-5.927%	37	1,636	-19.155%
2026-05-06	26.2000	29.1900	26.2000	29.1900	+22.905%	106	1,634	-23.947%
2026-05-05	23.7300	23.8000	23.6200	23.7500	+11.033%	17	1,598	-6.526%
2026-05-04	22.4400	22.4400	21.3900	21.3900	-6.594%	40	1,597	+3.787%
2026-05-01	23.4700	23.4700	22.5500	22.9000	+14.271%	42	1,609	-3.057%
2026-04-30	19.5300	20.0400	19.5300	20.0400	+7.626%	31	1,609	+10.778%
2026-04-29	18.6500	18.6500	18.6200	18.6200	-2.462%	3	1,580	+19.227%
2026-04-28	19.2000	19.2000	19.0900	19.0900	-6.422%	2	1,579	+16.291%
2026-04-27	20.4000	20.4000	20.4000	20.4000	+0.493%	3	1,579	+8.824%
2026-04-24	19.9800	20.3000	19.9800	20.3000	+15.145%	21	1,576	+9.360%
2026-04-23	17.6300	17.6300	17.6300	17.6300	-5.418%	4	1,564	+25.922%
2026-04-22	18.1600	18.8000	18.1600	18.6400	+7.933%	15	1,568	+19.099%
2026-04-21	17.2700	17.2700	17.2700	17.2700	-4.901%	11	1,557	+28.547%
2026-04-20	18.7900	18.7900	18.1600	18.1600	-2.940%	26	1,557	+22.247%
2026-04-17	17.7600	19.4200	17.5500	18.7100	+18.945%	49	1,557	+18.653%
2026-04-16	16.0400	16.0400	15.7300	15.7300	+5.077%	3	1,546	+41.132%
2026-04-15	13.6500	14.9700	13.6500	14.9700	+17.045%	17	1,547	+48.297%
2026-04-14	11.0600	12.7900	11.0600	12.7900	+20.547%	25	1,551	+73.573%
2026-04-13	10.6100	10.6100	10.6100	10.6100	+7.172%	1	1,553	+109.237%
2026-04-10	9.7700	9.9000	9.7700	9.9000	+2.273%	20	1,553	+124.242%
2026-04-09	8.8900	9.6800	8.8200	9.6800	+6.608%	21	1,573	+129.339%
2026-04-08	9.0200	9.0800	8.6300	9.0800	+39.692%	12	1,575	+144.493%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-3.561%	3	1,572	+241.538%
2026-04-06	6.7100	6.8700	6.7100	6.7400	+3.533%	12	1,575	+229.377%
2026-04-02	6.5100	6.5100	6.5100	6.5100	-3.840%	3	1,577	+241.014%
2026-04-01	6.8900	7.0200	6.7600	6.7700	+3.834%	10	1,577	+227.917%
2026-03-31	5.8600	6.5700	5.6900	6.5200	+33.061%	8	1,577	+240.491%
2026-03-30	5.2200	5.3600	4.7900	4.9000	-9.091%	21	1,577	+353.061%
2026-03-27	5.7000	5.7100	5.3900	5.3900	-13.622%	8	1,586	+311.874%
2026-03-26	7.1500	7.1500	6.2400	6.2400	-23.436%	12	1,591	+255.769%
2026-03-25	7.9600	8.1500	7.9600	8.1500	+8.667%	3	1,591	+172.393%
2026-03-24	7.6500	8.0000	7.5000	7.5000	-11.557%	77	1,591	+196.000%
2026-03-23	8.2500	8.4800	8.2500	8.4800	+9.138%	3	1,517	+161.792%
2026-03-20	7.7400	7.7700	7.7400	7.7700	-6.611%	3	1,516	+185.714%
2026-03-19	8.4100	8.4200	7.9200	8.3200	-4.587%	9	1,515	+166.827%
2026-03-18	9.6300	9.6300	8.7200	8.7200	-11.562%	6	1,510	+154.587%
2026-03-17	10.0600	10.0600	9.8600	9.8600	-2.183%	5	1,507	+125.152%
2026-03-16	10.1100	10.1100	10.0800	10.0800	+4.673%	14	1,505	+120.238%
2026-03-13	10.6100	10.6100	9.6300	9.6300	-4.179%	11	1,491	+130.530%
2026-03-12	10.2800	10.2800	10.0500	10.0500	-13.955%	3	1,487	+120.896%
2026-03-10	12.0900	12.1100	11.6800	11.6800	+11.450%	100	1,484	+90.068%
2026-03-09	9.3800	10.5100	9.3800	10.4800	-5.840%	6	1,393	+111.832%
2026-03-06	11.3000	11.3000	11.0700	11.1300	-8.470%	6	1,394	+99.461%
2026-03-05	12.1300	12.1600	12.0900	12.1600	-6.820%	5	1,391	+82.566%
2026-03-04	13.0900	13.0900	13.0500	13.0500	+7.143%	2	1,391	+70.115%
2026-03-03	11.7500	12.1800	11.3000	12.1800	-11.160%	624	1,389	+82.266%
2026-03-02	12.4300	13.7100	12.4300	13.7100	+3.160%	4	1,222	+61.926%
2026-02-27	13.0900	13.4900	13.0900	13.2900	-4.936%	12	1,222	+67.043%
2026-02-26	14.8900	14.8900	13.3500	13.9800	-9.162%	7	1,221	+58.798%
2026-02-25	15.3900	15.3900	15.3900	15.3900	+9.537%	7	1,213	+44.250%
2026-02-24	13.8000	14.1300	13.8000	14.0500	+9.169%	8	1,213	+58.007%
2026-02-23	14.5500	14.5500	12.8700	12.8700	-11.546%	4	1,207	+72.494%
2026-02-20	13.4700	14.5500	13.4700	14.5500	+10.227%	13	1,206	+52.577%
2026-02-19	13.0400	13.3200	13.0400	13.2000	-3.155%	6	1,201	+68.182%
2026-02-18	14.3000	14.4600	13.6300	13.6300	+6.735%	8	1,202	+62.876%
2026-02-17	12.3600	12.7800	12.2300	12.7700	-5.895%	11	1,198	+73.845%
2026-02-12	14.3200	14.3200	13.5700	13.5700	-17.003%	5	1,203	+63.596%
2026-02-11	16.3500	16.3500	16.3500	16.3500	-0.366%	40	1,203	+35.780%
2026-02-10	16.4100	16.4100	16.4100	16.4100	-2.380%	21	1,163	+35.283%
2026-02-09	15.4000	16.8100	15.4000	16.8100	+2.188%	83	1,142	+32.064%
2026-02-06	15.8100	16.4500	15.8100	16.4500	+25.765%	57	1,089	+34.954%
2026-02-05	13.0400	13.0800	13.0400	13.0800	-19.705%	6	1,033	+69.725%
2026-02-03	16.2900	16.2900	16.2900	16.2900	-7.653%	2	1,031	+36.280%
2026-02-02	17.6400	17.6400	17.6400	17.6400	+7.824%	1	1,031	+25.850%
2026-01-30	16.2100	16.3600	16.2100	16.3600	-2.387%	22	1,031	+35.697%
2026-01-29	17.5400	17.5400	16.7600	16.7600	-6.889%	17	1,010	+32.458%
2026-01-28	18.8100	18.9300	17.7900	18.0000	+4.895%	24	1,021	+23.333%
2026-01-26	17.1600	17.1600	17.1600	17.1600	+9.859%	8	1,016	+29.371%
2026-01-23	15.6400	15.6400	15.6200	15.6200	+0.386%	31	1,008	+42.125%
2026-01-22	16.3900	16.3900	15.5600	15.5600	+5.135%	32	979	+42.674%
2026-01-21	15.6900	15.6900	14.8000	14.8000	+13.236%	67	948	+50.000%
2026-01-20	13.2300	13.2300	13.0700	13.0700	-23.879%	5	886	+69.855%
2026-01-15	17.1700	17.1700	17.1700	17.1700	+2.630%	5	882	+29.295%
2026-01-14	16.7200	16.7300	16.7200	16.7300	-3.961%	13	877	+32.696%
2026-01-13	17.4100	17.4200	17.4100	17.4200	-6.193%	8	864	+27.440%
2026-01-12	17.9600	18.5700	17.9600	18.5700	+0.869%	4	856	+19.548%
2026-01-09	17.2700	18.6100	17.2700	18.4100	+8.550%	49	853	+20.587%
2026-01-08	16.9600	16.9600	16.9600	16.9600	-3.307%	5	814	+30.896%
2026-01-07	17.5400	17.5400	17.5400	17.5400	-2.284%	1	809	+26.568%
2026-01-06	17.8900	17.9500	17.8900	17.9500	+8.986%	9	808	+23.677%
2026-01-05	16.4700	16.4700	16.4700	16.4700	+4.439%	2	661	+34.791%
2025-12-31	15.7700	15.7700	15.7700	15.7700	-3.488%	151	661	+40.774%
2025-12-30	16.3500	16.3500	16.3400	16.3400	-0.910%	22	661	+35.863%
2025-12-29	16.4900	16.4900	16.4900	16.4900	-4.350%	10	639	+34.627%
2025-12-26	17.2500	17.2500	17.2400	17.2400	+4.358%	121	629	+28.770%
2025-12-23	16.5200	16.5300	16.5100	16.5200	+12.765%	132	513	+34.383%
2025-12-19	14.4900	14.8900	14.4900	14.6500	+4.793%	18	410	+51.536%
2025-12-18	14.7500	14.7500	13.9800	13.9800	+5.350%	251	403	+58.798%
2025-12-17	13.6500	13.6500	13.2700	13.2700	-13.268%	10	260	+67.295%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-3.226%	14	250	+45.098%
2025-12-15	16.0700	16.0700	15.8100	15.8100	-16.393%	13	236	+40.417%
2025-12-12	18.9100	18.9100	18.9100	18.9100	+4.591%	2	223	+17.398%
2025-12-09	18.2000	18.2100	18.0800	18.0800	+0.668%	12	221	+22.788%
2025-12-08	17.9400	17.9600	17.9400	17.9600	+0.729%	18	221	+23.608%
2025-12-01	17.6800	17.8300	17.6800	17.8300	+6.131%	57	207	+24.509%
2025-11-25	16.8000	16.8000	16.8000	16.8000	-17.889%	8	163	+32.143%
2025-11-04	20.4600	20.4600	20.4600	20.4600	-3.171%	4	155	+8.504%
2025-10-28	20.9900	21.1300	20.9900	21.1300	0.000%	156	151	+5.064%

.dark-mode .drNRl0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .drNRl0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C790SPY Mar 19 2027 790.00 Call (SPY270319C00790000)option OPRA

SPY20270319C790
SPY Mar 19 2027 790.00 Call (SPY270319C00790000)
option OPRA