Dark

SPY20270319C795
SPY Mar 19 2027 795.00 Call (SPY270319C00795000)
option OPRA

EOD

Jul 27, 2026

19.59-5.908%(-1.23)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.2600	20.2600	19.5900	19.5900	-5.908%	12	4,409	0.000%
2026-07-24	20.8200	20.8200	20.8200	20.8200	+0.580%	1	4,397	-5.908%
2026-07-23	22.5400	22.5400	20.7000	20.7000	-10.195%	16	4,398	-5.362%
2026-07-20	25.8000	25.8000	22.7300	23.0500	-3.958%	15	4,392	-15.011%
2026-07-17	25.4900	25.4900	24.0000	24.0000	-15.996%	9	4,379	-18.375%
2026-07-16	28.5700	28.5700	28.5700	28.5700	-0.592%	1	4,372	-31.432%
2026-07-15	28.5700	28.7400	28.5700	28.7400	+4.206%	11	4,371	-31.837%
2026-07-14	27.5800	27.5800	27.5800	27.5800	-0.072%	1	4,360	-28.970%
2026-07-13	27.6000	27.6000	27.6000	27.6000	-2.919%	1	4,359	-29.022%
2026-07-09	28.5100	28.5100	28.4300	28.4300	+13.267%	5	4,359	-31.094%
2026-07-08	25.3200	25.5100	25.1000	25.1000	-4.235%	43	4,358	-21.952%
2026-07-07	26.7500	26.7500	26.2100	26.2100	-5.345%	2	4,358	-25.258%
2026-07-06	27.6700	27.6900	27.6700	27.6900	+8.844%	3	4,358	-29.252%
2026-07-02	28.9800	28.9800	24.4000	25.4400	-7.356%	17	4,372	-22.995%
2026-07-01	27.4500	27.4600	27.4500	27.4600	+0.073%	2	4,372	-28.660%
2026-06-30	26.4900	27.4400	26.4900	27.4400	+8.630%	6	4,370	-28.608%
2026-06-29	25.1200	25.2600	25.1200	25.2600	+13.528%	9	4,376	-22.447%
2026-06-26	22.2500	22.2500	22.2500	22.2500	-1.679%	5	4,379	-11.955%
2026-06-25	23.8000	24.5000	22.5400	22.6300	-2.331%	27	4,379	-13.433%
2026-06-24	24.7700	24.7700	22.6600	23.1700	-5.467%	17	4,390	-15.451%
2026-06-23	24.5100	24.5100	24.5100	24.5100	-15.278%	2	4,390	-20.073%
2026-06-22	29.0600	29.0600	28.9300	28.9300	-4.205%	3	4,388	-32.285%
2026-06-18	30.3600	30.3600	29.0000	30.2000	+9.778%	37	4,419	-35.132%
2026-06-17	30.7100	30.7100	27.5100	27.5100	-15.093%	15	4,419	-28.790%
2026-06-16	32.4000	32.6800	32.4000	32.4000	-3.629%	12	4,419	-39.537%
2026-06-15	32.7400	34.4500	32.7400	33.6200	+23.785%	10	4,407	-41.731%
2026-06-12	27.2000	27.3600	27.1600	27.1600	+2.491%	3	4,407	-27.872%
2026-06-11	25.1300	26.5000	25.1300	26.5000	+10.371%	3	4,407	-26.075%
2026-06-10	25.6200	25.7900	23.4700	24.0100	-6.576%	19	4,406	-18.409%
2026-06-09	28.1200	28.1200	21.8100	25.7000	-8.671%	17	4,423	-23.774%
2026-06-08	29.5100	29.5100	28.1400	28.1400	+4.338%	14	4,423	-30.384%
2026-06-05	28.7700	28.7900	26.8800	26.9700	-26.732%	28	4,437	-27.364%
2026-06-04	34.3400	36.8900	34.3400	36.8100	+4.248%	40	4,464	-46.781%
2026-06-03	36.0600	36.0700	35.1100	35.3100	-6.464%	40	4,433	-44.520%
2026-06-02	36.5300	38.0200	36.5300	37.7500	+0.936%	26	4,429	-48.106%
2026-06-01	35.1800	37.5400	35.1700	37.4000	+3.144%	19	4,403	-47.620%
2026-05-29	36.0300	36.2600	36.0100	36.2600	+2.603%	10	4,411	-45.974%
2026-05-28	34.3000	35.3400	34.3000	35.3400	+8.405%	18	4,401	-44.567%
2026-05-27	33.3600	33.3700	32.6000	32.6000	-3.293%	10	4,383	-39.908%
2026-05-26	34.2600	34.2600	32.9000	33.7100	+7.186%	103	4,376	-41.887%
2026-05-22	31.4500	31.4500	31.4500	31.4500	+6.973%	4	4,284	-37.711%
2026-05-21	27.5500	29.9000	27.5500	29.4000	+3.631%	24	4,280	-33.367%
2026-05-20	27.4100	29.1800	27.4100	28.3700	+7.871%	41	4,280	-30.948%
2026-05-19	26.3000	26.3000	26.3000	26.3000	-2.773%	1	4,252	-25.513%
2026-05-18	28.0800	28.0800	26.4600	27.0500	-12.854%	92	4,252	-27.579%
2026-05-15	31.0500	31.1200	30.4400	31.0400	-11.060%	3,700	4,252	-36.888%
2026-05-14	34.9000	36.0400	34.8700	34.9000	+11.466%	140	897	-43.868%
2026-05-13	28.8300	31.3100	28.8300	31.3100	+10.636%	7	1,010	-37.432%
2026-05-12	27.1300	28.3000	27.0000	28.3000	-7.091%	19	1,010	-30.777%
2026-05-11	29.8400	30.5100	29.8400	30.4600	+5.581%	9	1,010	-35.686%
2026-05-08	27.6400	28.8500	27.6400	28.8500	+13.717%	35	1,027	-32.097%
2026-05-07	26.4700	27.4300	25.2200	25.3700	-5.512%	39	996	-22.783%
2026-05-06	25.3700	26.8500	25.3700	26.8500	+25.702%	28	1,008	-27.039%
2026-05-05	21.3600	21.3600	21.3600	21.3600	+9.202%	1	1,006	-8.287%
2026-05-04	20.2300	20.2300	19.4700	19.5600	-7.123%	27	1,006	+0.153%
2026-05-01	21.2400	21.6300	21.0400	21.0600	+6.525%	289	727	-6.980%
2026-04-30	18.1400	19.7700	18.1400	19.7700	+17.260%	5	727	-0.910%
2026-04-29	16.8600	16.8600	16.8600	16.8600	-8.865%	1	732	+16.192%
2026-04-24	17.5500	18.5000	17.5100	18.5000	+8.952%	7	733	+5.892%
2026-04-22	16.9800	16.9800	16.9800	16.9800	+3.917%	1	732	+15.371%
2026-04-21	17.4700	17.4700	16.3400	16.3400	-3.542%	11	730	+19.890%
2026-04-20	17.1400	17.1400	16.9300	16.9400	-0.820%	21	730	+15.643%
2026-04-17	17.3800	17.5200	17.0800	17.0800	+19.608%	58	717	+14.696%
2026-04-16	14.6100	14.6500	14.2700	14.2800	+2.734%	181	732	+37.185%
2026-04-15	12.8900	13.9000	12.8800	13.9000	+60.880%	37	705	+40.935%
2026-04-10	8.6400	8.6400	8.6400	8.6400	+59.704%	1	669	+126.736%
2026-04-02	5.2400	5.4100	5.2400	5.4100	-15.469%	4	669	+262.107%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+30.081%	3	669	+206.094%
2026-03-31	4.9700	4.9700	4.8900	4.9200	+14.685%	9	669	+298.171%
2026-03-30	4.3500	4.3500	4.2900	4.2900	-6.536%	2	664	+356.643%
2026-03-27	4.8300	4.8300	4.5900	4.5900	-26.794%	31	664	+326.797%
2026-03-26	6.2700	6.2700	6.2700	6.2700	-7.658%	3	638	+212.440%
2026-03-24	6.7900	6.7900	6.7900	6.7900	-14.591%	1	638	+188.513%
2026-03-23	8.1400	8.1400	7.9500	7.9500	+21.560%	2	637	+146.415%
2026-03-20	6.9900	6.9900	6.5300	6.5400	-31.230%	3	637	+199.541%
2026-03-12	9.5100	9.5100	9.5100	9.5100	-8.027%	1	635	+105.994%
2026-03-11	10.3400	10.3400	10.3400	10.3400	-3.814%	1	635	+89.458%
2026-03-10	10.7500	10.7500	10.7500	10.7500	+28.129%	1	635	+82.233%
2026-03-09	8.3900	8.3900	8.3900	8.3900	-16.517%	3	635	+133.492%
2026-03-06	10.0500	10.0500	9.9900	10.0500	-9.132%	3	638	+94.925%
2026-03-05	10.9300	11.0600	10.9300	11.0600	-6.588%	2	636	+77.125%
2026-03-04	11.5000	11.8400	11.5000	11.8400	+15.287%	8	637	+65.456%
2026-03-03	10.6600	10.6600	9.8800	10.2700	-16.436%	5	637	+90.750%
2026-03-02	12.2900	12.2900	12.2900	12.2900	+1.992%	12	632	+59.398%
2026-02-27	11.9000	12.0500	11.9000	12.0500	-7.093%	3	620	+62.573%
2026-02-26	12.1800	12.9700	12.1800	12.9700	+1.885%	2	618	+51.041%
2026-02-24	12.7300	12.7300	12.7300	12.7300	+9.364%	8	618	+53.888%
2026-02-23	11.6900	11.6900	11.6400	11.6400	-11.077%	16	610	+68.299%
2026-02-20	13.1600	13.1600	13.0900	13.0900	+9.815%	3	596	+49.656%
2026-02-19	12.2900	12.2900	11.7300	11.9200	-3.948%	44	593	+64.346%
2026-02-18	12.4100	12.4100	12.4100	12.4100	+3.503%	6	552	+57.857%
2026-02-17	11.9900	11.9900	11.9900	11.9900	-5.067%	23	550	+63.386%
2026-02-12	13.6500	13.6500	12.6300	12.6300	-15.292%	4	527	+55.107%
2026-02-11	14.9800	14.9800	14.9100	14.9100	-3.992%	21	525	+31.388%
2026-02-09	15.3900	15.5300	15.3900	15.5300	+3.533%	34	505	+26.143%
2026-02-06	14.9200	15.0000	14.9200	15.0000	+26.263%	2	471	+30.600%
2026-02-05	12.5300	12.5300	11.8800	11.8800	-26.257%	27	471	+64.899%
2026-02-02	16.1100	16.1100	16.1100	16.1100	+7.759%	1	447	+21.601%
2026-01-30	14.9500	14.9500	14.9500	14.9500	-2.669%	34	446	+31.037%
2026-01-29	16.7800	16.7800	15.3500	15.3600	-6.965%	7	412	+27.539%
2026-01-28	17.0700	17.0700	16.5100	16.5100	+0.426%	6	406	+18.655%
2026-01-27	16.4400	16.4400	16.4400	16.4400	+4.580%	1	401	+19.161%
2026-01-26	15.7500	15.7500	15.7000	15.7200	+9.930%	21	401	+24.618%
2026-01-23	14.3000	14.3000	14.3000	14.3000	-0.625%	7	381	+36.993%
2026-01-22	14.3900	14.3900	14.3900	14.3900	+5.190%	3	374	+36.136%
2026-01-21	13.6800	13.6800	13.6800	13.6800	+13.905%	6	377	+43.202%
2026-01-20	12.0700	12.0700	12.0100	12.0100	-23.601%	13	371	+63.114%
2026-01-15	16.2600	16.2600	15.7200	15.7200	+2.678%	3	359	+24.618%
2026-01-14	15.3100	15.3100	15.3100	15.3100	-4.193%	1	359	+27.956%
2026-01-13	15.9800	15.9800	15.9800	15.9800	-3.210%	3	358	+22.591%
2026-01-12	16.5100	16.5100	16.5100	16.5100	-2.768%	10	355	+18.655%
2026-01-09	16.1900	17.1600	16.1900	16.9800	+9.337%	16	355	+15.371%
2026-01-08	15.5300	15.5300	15.5300	15.5300	-3.300%	10	354	+26.143%
2026-01-07	16.7400	16.7400	16.0600	16.0600	-2.489%	5	344	+21.980%
2026-01-06	16.4700	16.4700	16.4700	16.4700	+21.820%	2	339	+18.944%
2026-01-02	13.5200	13.5200	13.5200	13.5200	-9.686%	7	337	+44.896%
2025-12-30	14.9700	14.9700	14.9700	14.9700	-0.729%	7	330	+30.862%
2025-12-29	15.0900	15.0900	15.0800	15.0800	-4.617%	51	323	+29.907%
2025-12-26	15.8400	15.8400	15.8100	15.8100	-1.372%	113	272	+23.909%
2025-12-24	16.0300	16.0300	16.0300	16.0300	+12.334%	9	150	+22.208%
2025-12-22	14.2200	14.2700	14.2200	14.2700	+6.731%	15	150	+37.281%
2025-12-19	13.3700	13.3700	13.3700	13.3700	+7.046%	74	135	+46.522%
2025-12-18	12.4900	12.4900	12.4900	12.4900	-10.913%	12	63	+56.845%
2025-12-16	14.0200	14.0200	14.0200	14.0200	-3.177%	5	51	+39.729%
2025-12-15	14.7400	14.7400	14.4800	14.4800	-16.972%	8	46	+35.290%
2025-12-11	17.4400	17.4400	17.4400	17.4400	-1.857%	2	44	+12.328%
2025-12-10	17.7400	17.7700	17.7400	17.7700	+7.372%	23	42	+10.242%
2025-12-08	16.5500	16.5500	16.5500	16.5500	-5.212%	4	19	+18.369%
2025-12-05	17.4600	17.4600	17.4600	17.4600	+5.818%	1	15	+12.199%
2025-12-01	16.5000	16.5000	16.5000	16.5000	-5.390%	4	14	+18.727%
2025-11-28	17.4400	17.4400	17.4400	17.4400	-12.141%	1	10	+12.328%
2025-11-12	19.8500	19.8500	19.8500	19.8500	+3.981%	2	9	-1.310%
2025-11-10	19.0900	19.0900	19.0900	19.0900	0.000%	7	7	+2.619%

.dark-mode .dxZcfs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dxZcfs{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C795SPY Mar 19 2027 795.00 Call (SPY270319C00795000)option OPRA

SPY20270319C795
SPY Mar 19 2027 795.00 Call (SPY270319C00795000)
option OPRA