Dark

SPY20270319C800
SPY Mar 19 2027 800.00 Call (SPY270319C00800000)
option OPRA

EOD

Jul 27, 2026

17.74-4.572%(-0.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	20.6200	20.6200	17.6200	17.7400	-4.572%	15	16,434	0.000%
2026-07-24	19.1000	20.1600	18.5900	18.5900	-2.670%	58	16,434	-4.572%
2026-07-23	19.8400	20.3900	18.3000	19.1000	-16.007%	240	16,452	-7.120%
2026-07-22	22.7900	23.6400	22.7400	22.7400	-0.612%	620	16,534	-21.988%
2026-07-21	21.5000	23.0900	21.5000	22.8800	+9.212%	211	16,595	-22.465%
2026-07-20	23.3000	23.3000	20.6800	20.9500	-5.075%	27	16,594	-15.322%
2026-07-17	21.7100	23.4100	21.3400	22.0700	-11.294%	306	16,585	-19.619%
2026-07-16	25.5000	26.5500	23.8500	24.8800	-5.291%	42	16,576	-28.698%
2026-07-15	26.9100	26.9100	25.8800	26.2700	+1.703%	15	16,567	-32.470%
2026-07-14	24.8800	26.1300	24.8800	25.8300	+3.486%	7	16,563	-31.320%
2026-07-13	26.6600	26.7500	24.9500	24.9600	-9.335%	1,211	16,562	-28.926%
2026-07-10	26.5200	27.7500	25.7200	27.5300	+5.600%	181	16,625	-35.561%
2026-07-09	24.3500	26.3500	24.3500	26.0700	+11.553%	45	16,533	-31.952%
2026-07-08	23.0000	23.6000	21.8300	23.3700	-5.154%	471	16,553	-24.091%
2026-07-07	25.6600	25.6600	24.0000	24.6400	-7.750%	545	16,350	-28.003%
2026-07-06	24.7200	26.7100	24.7200	26.7100	+14.832%	58	15,899	-33.583%
2026-07-02	25.8600	26.6100	22.3600	23.2600	-5.061%	59	15,858	-23.732%
2026-07-01	26.0300	26.2500	24.5000	24.5000	-2.000%	13	15,858	-27.592%
2026-06-30	23.3900	25.7000	23.3900	25.0000	+7.296%	72	15,858	-29.040%
2026-06-29	22.0000	23.3000	20.3100	23.3000	+17.380%	28	15,843	-23.863%
2026-06-26	19.5800	22.0000	19.3600	19.8500	-2.791%	49	15,837	-10.630%
2026-06-25	22.7600	22.7600	20.4200	20.4200	-9.244%	62	15,819	-13.124%
2026-06-24	22.7300	24.0500	20.6300	22.5000	+0.581%	137	15,807	-21.156%
2026-06-23	22.1200	24.0100	21.9300	22.3700	-16.217%	38	15,700	-20.697%
2026-06-22	28.5000	28.5800	26.5800	26.7000	-4.643%	459	15,696	-33.558%
2026-06-18	28.0900	28.0900	26.6000	28.0000	+13.177%	31	15,664	-36.643%
2026-06-17	28.7600	28.9500	24.3400	24.7400	-13.436%	1,031	15,664	-28.294%
2026-06-16	30.6900	30.9000	28.5800	28.5800	-6.203%	16	15,664	-37.929%
2026-06-15	29.8400	32.1200	29.8400	30.4700	+21.491%	223	15,518	-41.779%
2026-06-12	23.7000	26.9100	23.7000	25.0800	+10.680%	75	15,518	-29.266%
2026-06-11	20.6000	23.3000	20.4900	22.6600	+14.444%	62	15,518	-21.712%
2026-06-10	23.1100	24.0100	19.8000	19.8000	-13.913%	40	15,519	-10.404%
2026-06-09	27.1000	27.2000	19.6500	23.0000	-7.370%	56	15,577	-22.870%
2026-06-08	26.5000	27.1500	24.8300	24.8300	-2.244%	51	15,569	-28.554%
2026-06-05	31.0000	31.0600	24.7800	25.4000	-24.292%	212	15,543	-30.157%
2026-06-04	31.8100	34.4100	31.4400	33.5500	+3.517%	119	15,541	-47.124%
2026-06-03	34.8000	34.8000	32.1700	32.4100	-7.638%	46	15,519	-45.264%
2026-06-02	33.9300	35.5000	33.9300	35.0900	+1.828%	93	15,510	-49.444%
2026-06-01	33.2100	35.1600	32.8000	34.4600	+2.621%	573	15,462	-48.520%
2026-05-29	34.3700	34.4500	32.8600	33.5800	+0.239%	324	15,668	-47.171%
2026-05-28	30.5800	33.5000	30.5800	33.5000	+7.682%	319	15,670	-47.045%
2026-05-27	31.4200	31.5800	30.3500	31.1100	-0.639%	12	15,675	-42.977%
2026-05-26	30.4800	32.3600	30.4000	31.3100	+7.928%	155	15,671	-43.341%
2026-05-22	29.2600	30.0000	28.9700	29.0100	+9.970%	79	15,650	-38.849%
2026-05-21	25.7100	27.6700	25.5000	26.3800	-2.477%	338	15,612	-32.752%
2026-05-20	24.0000	27.2600	24.0000	27.0500	+14.862%	42	15,612	-34.418%
2026-05-19	24.4100	25.4300	23.1700	23.5500	-9.003%	96	19,103	-24.671%
2026-05-18	26.9400	26.9400	24.3500	25.8800	-4.643%	50,238	19,103	-31.453%
2026-05-15	28.1600	29.3000	27.1400	27.1400	-16.672%	19,855	19,103	-34.635%
2026-05-14	30.3300	33.4000	30.3300	32.5700	+9.112%	247	71,285	-45.533%
2026-05-13	26.3300	30.1100	26.3300	29.8500	+9.381%	65	71,081	-40.570%
2026-05-12	26.2100	27.2900	24.5200	27.2900	-0.800%	388	71,081	-34.995%
2026-05-11	27.0000	28.0800	27.0000	27.5100	+4.521%	35	71,081	-35.514%
2026-05-08	25.5000	26.6200	25.4900	26.3200	+10.821%	52	71,421	-32.599%
2026-05-07	24.8300	25.5000	23.0000	23.7500	-4.886%	403	71,406	-25.305%
2026-05-06	22.0300	25.0300	22.0300	24.9700	+22.884%	364	71,051	-28.955%
2026-05-05	18.9800	20.5500	18.9800	20.3200	+13.838%	395	71,340	-12.697%
2026-05-04	18.5300	18.5300	17.5400	17.8500	-6.934%	633	71,129	-0.616%
2026-05-01	18.8200	19.9000	18.8200	19.1800	+6.972%	10,669	61,307	-7.508%
2026-04-30	15.8600	18.1500	15.4800	17.9300	+12.484%	452	61,307	-1.060%
2026-04-29	15.3600	15.9400	14.9000	15.9400	+1.271%	50	61,526	+11.292%
2026-04-28	16.2900	16.5500	15.4000	15.7400	-8.912%	282	61,494	+12.706%
2026-04-27	16.6700	17.3700	16.5000	17.2800	+3.721%	60	61,222	+2.662%
2026-04-24	15.5000	16.8400	15.2100	16.6600	+11.067%	606	61,178	+6.483%
2026-04-23	15.5500	15.8000	13.8100	15.0000	-3.351%	226	61,690	+18.267%
2026-04-22	14.7500	15.6500	14.7500	15.5200	+3.952%	226	61,872	+14.304%
2026-04-21	15.9500	15.9500	13.8400	14.9300	-0.731%	66	61,653	+18.821%
2026-04-20	15.3500	15.6600	14.9900	15.0400	-3.342%	311	61,653	+17.952%
2026-04-17	14.2000	16.1700	14.2000	15.5600	+20.247%	1,510	61,724	+14.010%
2026-04-16	12.8600	13.7000	12.5200	12.9400	+4.523%	274	62,091	+37.094%
2026-04-15	10.7400	12.5900	10.7400	12.3800	+18.243%	273	62,312	+43.296%
2026-04-14	8.8500	10.5700	8.8300	10.4700	+24.199%	437	62,169	+69.436%
2026-04-13	7.2900	8.4500	7.1800	8.4300	+13.003%	316	62,355	+110.439%
2026-04-10	7.6800	7.9000	7.4600	7.4600	+0.134%	166	62,472	+137.802%
2026-04-09	7.0400	7.7400	6.9200	7.4500	+3.186%	142	62,458	+138.121%
2026-04-08	7.4500	7.4500	6.8400	7.2200	+35.206%	1,571	62,502	+145.706%
2026-04-07	5.0600	5.3600	4.8000	5.3400	-0.373%	44	63,518	+232.210%
2026-04-06	5.4700	5.4700	5.1400	5.3600	+2.290%	362	63,518	+230.970%
2026-04-02	4.5400	5.4300	4.5200	5.2400	-3.853%	311	63,063	+238.550%
2026-04-01	5.4700	5.7700	5.3500	5.4500	+5.825%	680	63,063	+225.505%
2026-03-31	4.2700	5.3300	4.2700	5.1500	+32.732%	133	63,250	+244.466%
2026-03-30	4.4300	4.4800	3.8300	3.8800	-6.280%	485	63,307	+357.216%
2026-03-27	4.9200	4.9200	4.0900	4.1400	-16.194%	428	62,881	+328.502%
2026-03-26	5.8200	5.9900	4.9400	4.9400	-21.212%	147	62,634	+259.109%
2026-03-25	6.7500	6.8700	6.2300	6.2700	+2.451%	186	62,531	+182.935%
2026-03-24	6.1400	6.5100	6.0700	6.1200	-4.969%	137	62,521	+189.869%
2026-03-23	6.5900	7.3100	6.4400	6.4400	+3.537%	294	62,500	+175.466%
2026-03-20	6.5800	6.5800	5.8300	6.2200	-7.852%	388	62,636	+185.209%
2026-03-19	6.7400	6.9000	6.3100	6.7500	-1.890%	216	62,369	+162.815%
2026-03-18	7.7700	7.8500	6.8800	6.8800	-13.568%	162	62,338	+157.849%
2026-03-17	8.2000	8.6900	7.9600	7.9600	-1.363%	32	62,271	+122.864%
2026-03-16	7.9800	8.3000	7.8800	8.0700	+6.887%	21,044	62,286	+119.827%
2026-03-13	8.3500	8.6400	7.5000	7.5500	-7.362%	389	41,306	+134.967%
2026-03-12	8.7300	8.7400	8.1200	8.1500	-11.987%	85	41,163	+117.669%
2026-03-11	9.5500	9.8700	9.1000	9.2600	-3.037%	73	41,119	+91.577%
2026-03-10	9.2300	10.0700	9.0000	9.5500	+2.139%	246	41,067	+85.759%
2026-03-09	7.9900	9.6000	7.4800	9.3500	+2.634%	184	40,998	+89.733%
2026-03-06	9.0300	9.3000	8.6200	9.1100	-8.900%	156	41,024	+94.731%
2026-03-05	10.3800	10.3800	9.2500	10.0000	-6.803%	221	41,075	+77.400%
2026-03-04	10.2300	10.7900	9.9200	10.7300	+8.603%	226	41,002	+65.331%
2026-03-03	9.5800	10.1300	8.8000	9.8800	-11.786%	288	41,042	+79.555%
2026-03-02	10.0000	11.6000	9.8200	11.2000	+2.377%	513	40,963	+58.393%
2026-02-27	11.0500	11.1600	10.5000	10.9400	-6.814%	2,278	40,963	+62.157%
2026-02-26	12.1500	12.1500	10.9000	11.7400	-6.899%	33,242	38,943	+51.107%
2026-02-25	12.3000	12.6100	12.3000	12.6100	+8.240%	12	6,975	+40.682%
2026-02-24	10.3900	11.6500	10.3900	11.6500	+10.636%	12	6,975	+52.275%
2026-02-23	12.0600	12.0600	10.4400	10.5300	-11.289%	46	6,982	+68.471%
2026-02-20	11.9400	12.0000	11.6800	11.8700	+9.806%	69	6,963	+49.452%
2026-02-19	10.9400	10.9400	10.6700	10.8100	-4.421%	5	6,957	+64.107%
2026-02-18	11.0200	11.9200	11.0200	11.3100	+4.722%	29	6,955	+56.852%
2026-02-17	10.7600	11.2800	10.1700	10.8000	-0.917%	135	6,954	+64.259%
2026-02-13	11.0100	11.6900	10.7000	10.9000	-1.890%	63	6,969	+62.752%
2026-02-12	12.8800	12.8800	11.0900	11.1100	-18.429%	95	6,969	+59.676%
2026-02-11	14.7000	14.7000	13.1700	13.6200	-3.881%	5,209	6,995	+30.250%
2026-02-10	14.1700	14.1700	14.1700	14.1700	-0.141%	1	4,300	+25.194%
2026-02-09	13.1300	14.1900	13.0900	14.1900	+3.501%	14	4,299	+25.018%
2026-02-06	11.8000	13.7100	11.8000	13.7100	+26.243%	38	4,310	+29.395%
2026-02-05	11.5600	11.8900	10.8600	10.8600	-15.552%	14	4,294	+63.352%
2026-02-04	13.6300	13.6300	12.1200	12.8600	-1.380%	31	4,293	+37.947%
2026-02-03	14.3900	14.3900	12.5500	13.0400	-11.951%	352	4,269	+36.043%
2026-02-02	14.0000	14.8300	14.0000	14.8100	+11.353%	34	4,584	+19.784%
2026-01-30	14.3100	14.3100	13.3000	13.3000	-4.659%	15	4,588	+33.383%
2026-01-29	14.7100	14.7100	13.0600	13.9500	-9.121%	22	4,575	+27.168%
2026-01-28	15.7100	15.9500	15.0000	15.3500	+0.524%	254	4,593	+15.570%
2026-01-27	14.8300	15.3300	14.8300	15.2700	+6.411%	14	4,644	+16.176%
2026-01-26	14.0000	14.3500	14.0000	14.3500	+9.043%	20	4,638	+23.624%
2026-01-23	12.8700	13.4000	12.8000	13.1600	+0.228%	79	4,643	+34.802%
2026-01-22	13.2200	13.6000	13.1300	13.1300	+4.789%	8	4,619	+35.110%
2026-01-21	11.3500	13.0300	11.3400	12.5300	+14.849%	42	4,617	+41.580%
2026-01-20	12.0600	12.4300	10.9100	10.9100	-24.025%	159	4,616	+62.603%
2026-01-16	14.3600	14.3600	14.3600	14.3600	-0.760%	750	3,842	+23.538%
2026-01-15	15.1400	15.5700	14.4000	14.4700	+5.698%	2,518	3,842	+22.598%
2026-01-14	14.0000	14.0000	13.3800	13.6900	-9.037%	8	1,573	+29.584%
2026-01-13	15.0000	15.0500	15.0000	15.0500	-4.140%	3	1,569	+17.874%
2026-01-12	15.0000	15.7000	15.0000	15.7000	+2.480%	19	1,568	+12.994%
2026-01-09	14.7200	15.7200	14.4600	15.3200	+7.133%	15	1,565	+15.796%
2026-01-08	14.3600	14.3600	14.3000	14.3000	-3.117%	26	1,563	+24.056%
2026-01-07	15.3500	15.4100	14.7600	14.7600	-2.381%	9	1,551	+20.190%
2026-01-06	14.2600	15.1200	14.2600	15.1200	+9.407%	2	1,547	+17.328%
2026-01-05	13.3500	13.9500	13.3400	13.8200	+15.455%	20	1,551	+28.365%
2026-01-02	13.0900	13.0900	11.9700	11.9700	-4.622%	103	1,551	+48.204%
2025-12-31	13.0300	13.0500	12.5500	12.5500	-7.517%	14	1,452	+41.355%
2025-12-30	13.5900	13.7100	13.5600	13.5700	-1.093%	378	1,452	+30.730%
2025-12-29	13.6400	13.8100	13.5200	13.7200	-4.257%	327	1,084	+29.300%
2025-12-26	14.6300	14.6300	14.3300	14.3300	+0.915%	128	837	+23.796%
2025-12-24	14.2000	14.2000	14.2000	14.2000	+2.601%	1	780	+24.930%
2025-12-23	13.1100	13.8600	13.1100	13.8400	+6.626%	517	780	+28.179%
2025-12-22	12.8100	13.0000	12.7800	12.9800	+6.831%	250	471	+36.672%
2025-12-19	12.2200	12.3200	12.1500	12.1500	+1.930%	153	333	+46.008%
2025-12-18	11.9200	11.9200	11.9200	11.9200	+8.265%	1	189	+48.826%
2025-12-17	11.1100	11.1100	11.0100	11.0100	-11.281%	3	189	+61.126%
2025-12-16	12.9200	12.9200	12.4100	12.4100	-7.595%	3	187	+42.949%
2025-12-15	13.5700	13.5700	13.4300	13.4300	-3.102%	19	188	+32.092%
2025-12-12	13.8600	13.8600	13.8600	13.8600	-11.720%	3	176	+27.994%
2025-12-11	15.7000	15.7000	15.7000	15.7000	+2.280%	16	176	+12.994%
2025-12-09	15.8500	15.8500	15.3500	15.3500	-1.350%	4	176	+15.570%
2025-12-04	15.5600	15.5600	15.5600	15.5600	-2.506%	2	176	+14.010%
2025-12-03	15.9800	15.9800	15.9600	15.9600	+0.441%	4	175	+11.153%
2025-11-26	15.8900	15.8900	15.8900	15.8900	-0.439%	1	175	+11.643%
2025-11-14	14.6700	15.9600	14.6700	15.9600	-3.273%	2	175	+11.153%
2025-11-13	17.6600	17.6600	16.5000	16.5000	+25.000%	11	175	+7.515%
2025-11-07	13.6900	13.6900	13.2000	13.2000	-30.998%	2	165	+34.394%
2025-11-03	19.1300	19.1300	19.1300	19.1300	+3.461%	3	161	-7.266%
2025-10-30	18.9400	18.9400	18.4900	18.4900	-7.085%	9	165	-4.056%
2025-10-29	19.1000	19.9000	18.8600	19.9000	+9.763%	9	160	-10.854%
2025-10-28	18.1300	18.1300	18.1300	18.1300	0.000%	152	152	-2.151%

.dark-mode .y6qnSQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y6qnSQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C800SPY Mar 19 2027 800.00 Call (SPY270319C00800000)option OPRA

SPY20270319C800
SPY Mar 19 2027 800.00 Call (SPY270319C00800000)
option OPRA