Dark

SPY20270319C805
SPY Mar 19 2027 805.00 Call (SPY270319C00805000)
option OPRA

EOD

Jul 24, 2026

16.62-3.203%(-0.55)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	17.8900	17.8900	16.6200	16.6200	-3.203%	7	5,931	0.000%
2026-07-23	18.0500	18.0500	17.0000	17.1700	-19.200%	9	5,932	-3.203%
2026-07-22	21.2500	21.2500	21.2500	21.2500	+4.065%	3	5,931	-21.788%
2026-07-21	20.4200	20.4200	20.4200	20.4200	+3.550%	2	5,928	-18.609%
2026-07-20	20.0800	20.2800	19.6000	19.7200	-1.891%	6	5,928	-15.720%
2026-07-17	21.2300	21.2300	20.1000	20.1000	-11.726%	18	5,927	-17.313%
2026-07-16	22.7700	22.7700	22.7700	22.7700	-1.641%	1	5,932	-27.009%
2026-07-14	22.7500	23.1500	22.7500	23.1500	+0.086%	8	5,931	-28.207%
2026-07-13	23.0700	23.3800	22.9800	23.1300	-9.187%	90	5,930	-28.145%
2026-07-10	25.4700	25.4700	25.4700	25.4700	+5.948%	8	5,932	-34.747%
2026-07-09	24.0400	24.0400	24.0400	24.0400	+14.585%	1	5,932	-30.865%
2026-07-08	20.9800	20.9800	20.9800	20.9800	-5.919%	1	5,931	-20.782%
2026-07-07	21.8900	23.0100	21.8900	22.3000	-6.105%	229	5,931	-25.471%
2026-07-06	23.7500	23.7600	23.7500	23.7500	+16.080%	20	5,931	-30.021%
2026-07-02	20.4600	20.4600	20.4600	20.4600	-11.886%	2	5,931	-18.768%
2026-07-01	23.9500	23.9500	23.2000	23.2200	-0.939%	5	5,931	-28.424%
2026-06-30	22.3700	23.4400	22.3700	23.4400	+11.672%	10	5,929	-29.096%
2026-06-29	20.4300	20.9900	19.6400	20.9900	+9.780%	9	5,934	-20.819%
2026-06-26	19.1200	19.1200	19.1200	19.1200	+2.685%	1	5,929	-13.075%
2026-06-25	19.2000	19.2000	18.6200	18.6200	-1.741%	53	5,929	-10.741%
2026-06-24	20.7300	20.7800	18.9500	18.9500	-20.378%	8	5,976	-12.296%
2026-06-22	23.8000	23.8000	23.8000	23.8000	-7.752%	2	5,975	-30.168%
2026-06-18	25.2500	25.8000	25.2500	25.8000	-2.273%	5	5,976	-35.581%
2026-06-17	26.5400	26.5400	26.4000	26.4000	-7.853%	6	5,976	-37.045%
2026-06-16	28.6500	28.6500	28.6500	28.6500	-0.659%	1	5,976	-41.990%
2026-06-15	28.2500	29.5700	28.2500	28.8400	+22.203%	8	5,972	-42.372%
2026-06-12	22.5000	24.2000	22.5000	23.6000	+11.216%	33	5,972	-29.576%
2026-06-11	18.8600	21.2200	18.8600	21.2200	+12.275%	29	5,972	-21.678%
2026-06-10	22.0200	22.0200	18.9000	18.9000	-14.402%	7	5,989	-12.063%
2026-06-09	23.1600	23.1600	19.9600	22.0800	-10.535%	9	5,987	-24.728%
2026-06-08	24.5400	25.0800	24.5400	24.6800	+9.011%	29	5,987	-32.658%
2026-06-05	26.5300	26.5300	22.6400	22.6400	-28.850%	72	5,986	-26.590%
2026-06-04	30.4300	31.8200	30.4300	31.8200	+5.329%	5	5,964	-47.769%
2026-06-03	31.1100	31.1100	30.2100	30.2100	-7.502%	7	5,966	-44.985%
2026-06-02	32.4600	32.9500	32.3300	32.6600	-0.061%	29	5,971	-49.112%
2026-06-01	30.6100	32.6800	30.5500	32.6800	+4.176%	64	5,954	-49.143%
2026-05-29	31.4300	31.7800	30.5200	31.3700	+1.031%	256	5,959	-47.019%
2026-05-28	29.7700	31.0500	29.7700	31.0500	+7.887%	16	6,004	-46.473%
2026-05-27	29.4200	29.4200	28.1600	28.7800	-0.929%	5,847	5,992	-42.252%
2026-05-26	28.4300	29.8500	28.2400	29.0500	+5.713%	6,276	7,182	-42.788%
2026-05-22	27.1000	27.6200	27.0800	27.4800	+15.998%	14	1,731	-39.520%
2026-05-21	23.6700	23.6900	23.6700	23.6900	-4.128%	3	1,719	-29.844%
2026-05-20	24.9500	24.9500	24.7100	24.7100	+4.703%	4	1,719	-32.740%
2026-05-19	21.5800	23.6000	21.5800	23.6000	+3.828%	13	1,718	-29.576%
2026-05-18	23.0300	23.0300	22.7300	22.7300	-13.574%	5	1,718	-26.881%
2026-05-15	26.3600	27.5300	26.3000	26.3000	-13.430%	4	1,718	-36.806%
2026-05-14	30.3900	31.2100	30.3800	30.3800	+8.345%	26	1,707	-45.293%
2026-05-13	28.0000	28.1200	27.6800	28.0400	+9.875%	8	1,696	-40.728%
2026-05-11	25.0500	26.3300	25.0500	25.5200	+5.717%	22	1,696	-34.875%
2026-05-08	24.2700	24.4300	24.1400	24.1400	+12.541%	28	1,693	-31.152%
2026-05-07	23.3400	23.3500	21.4500	21.4500	-6.739%	20	1,678	-22.517%
2026-05-06	21.0500	23.0700	21.0000	23.0000	+24.594%	45	1,676	-27.739%
2026-05-05	17.3300	18.4600	17.3300	18.4600	+13.670%	14	1,646	-9.967%
2026-05-04	16.8800	16.8800	16.2400	16.2400	-7.570%	30	1,635	+2.340%
2026-05-01	17.1400	18.2200	17.1400	17.5700	+7.396%	315	1,580	-5.407%
2026-04-30	15.1600	16.4400	15.1600	16.3600	+14.007%	3	1,580	+1.589%
2026-04-28	14.9000	14.9000	14.3500	14.3500	-9.120%	5	1,578	+15.819%
2026-04-27	15.4200	15.8000	15.3500	15.7900	+2.201%	22	1,577	+5.256%
2026-04-24	14.0900	15.4500	14.0900	15.4500	+9.730%	42	1,579	+7.573%
2026-04-22	13.6700	14.0900	13.6700	14.0800	+2.177%	23	1,582	+18.040%
2026-04-21	14.5000	14.5000	13.7000	13.7800	-0.217%	8	1,568	+20.610%
2026-04-20	14.0200	14.1500	13.8100	13.8100	-2.609%	146	1,568	+20.348%
2026-04-17	12.9900	14.5300	12.9900	14.1800	+17.093%	912	1,662	+17.207%
2026-04-16	11.5600	12.3500	11.5000	12.1100	+10.999%	11	1,986	+37.242%
2026-04-15	9.5800	10.9100	9.5800	10.9100	+15.940%	23	1,986	+52.337%
2026-04-14	8.1100	9.4100	8.1100	9.4100	+38.791%	42	1,986	+76.621%
2026-04-13	6.7900	6.7900	6.7800	6.7800	-2.726%	23	1,988	+145.133%
2026-04-10	6.8900	6.9700	6.8900	6.9700	+11.342%	6	2,012	+138.451%
2026-04-09	6.2800	6.2800	6.2600	6.2600	-0.792%	2	2,012	+165.495%
2026-04-08	6.4000	6.4300	6.1200	6.3100	+33.404%	50	2,010	+163.391%
2026-04-07	4.7300	4.7300	4.7300	4.7300	-1.458%	1	2,022	+251.374%
2026-04-06	4.7600	4.8700	4.7600	4.8000	+4.348%	4	2,023	+246.250%
2026-04-02	4.0900	4.6000	4.0900	4.6000	-4.366%	5	2,023	+261.304%
2026-04-01	4.9600	5.0900	4.8100	4.8100	+5.482%	16	2,023	+245.530%
2026-03-31	3.7900	4.5600	3.7900	4.5600	+32.558%	40	2,008	+264.474%
2026-03-30	3.7000	3.7400	3.3800	3.4400	-9.948%	139	2,019	+383.140%
2026-03-27	4.1500	4.1500	3.8200	3.8200	-16.044%	47	2,098	+335.079%
2026-03-26	4.5800	4.5800	4.5500	4.5500	-25.041%	23	2,137	+265.275%
2026-03-23	5.8100	6.5100	5.8100	6.0700	+14.313%	19	2,117	+173.806%
2026-03-20	5.8300	5.8300	5.2400	5.3100	-8.131%	21	2,118	+212.994%
2026-03-19	5.9800	6.1100	5.7800	5.7800	-8.108%	9	2,111	+187.543%
2026-03-18	7.0300	7.0300	6.2900	6.2900	-12.028%	4	2,108	+164.229%
2026-03-17	7.4100	7.4100	7.1500	7.1500	-2.721%	3	2,108	+132.448%
2026-03-16	7.2000	7.3500	7.2000	7.3500	+5.000%	3	2,107	+126.122%
2026-03-13	7.1100	7.1100	7.0000	7.0000	-5.533%	139	2,107	+137.429%
2026-03-12	7.5000	7.5000	7.4100	7.4100	-11.364%	3	2,226	+124.291%
2026-03-11	8.5400	8.5400	8.3600	8.3600	+1.333%	119	2,225	+98.804%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-2.941%	1	2,166	+101.455%
2026-03-09	6.7200	8.5000	6.7200	8.5000	+2.533%	2	2,167	+95.529%
2026-03-06	7.9600	8.2900	7.9200	8.2900	-0.837%	10	2,195	+100.483%
2026-03-05	9.0400	9.0400	8.3600	8.3600	-11.158%	2	2,193	+98.804%
2026-03-04	9.0500	9.4100	8.9000	9.4100	+3.863%	16	2,193	+76.621%
2026-03-03	8.6000	9.0600	7.9400	9.0600	-10.474%	8	2,193	+83.444%
2026-03-02	9.3700	10.2800	9.3700	10.1200	+4.008%	3	2,193	+64.229%
2026-02-27	9.6900	10.0000	9.6800	9.7300	-3.568%	301	2,193	+70.812%
2026-02-26	10.9500	10.9500	10.0700	10.0900	-12.261%	44	2,026	+64.718%
2026-02-25	11.1200	11.5700	11.1200	11.5000	+9.316%	13	1,993	+44.522%
2026-02-24	10.4800	10.5200	10.4800	10.5200	+9.469%	2	1,993	+57.985%
2026-02-23	10.1300	10.1300	9.6100	9.6100	-11.835%	3	1,993	+72.945%
2026-02-20	10.9000	10.9000	10.9000	10.9000	+6.863%	1	1,993	+52.477%
2026-02-19	9.8800	10.2000	9.8800	10.2000	-0.585%	11	1,993	+62.941%
2026-02-18	9.9300	10.7600	9.9300	10.2600	+2.806%	8	1,994	+61.988%
2026-02-17	9.7600	10.1900	8.9600	9.9800	-4.680%	11	1,995	+66.533%
2026-02-13	10.3100	10.4700	10.3100	10.4700	-15.360%	3	1,990	+58.739%
2026-02-11	13.0600	13.0600	12.3700	12.3700	-1.040%	16	1,990	+34.357%
2026-02-10	12.7600	13.1000	12.4500	12.5000	-2.267%	30	1,977	+32.960%
2026-02-09	11.6900	12.9500	11.6900	12.7900	+6.141%	276	1,960	+29.945%
2026-02-06	10.9400	12.0500	10.9400	12.0500	+20.741%	11	1,962	+37.925%
2026-02-05	10.4900	10.4900	9.9800	9.9800	-15.208%	7	1,954	+66.533%
2026-02-04	11.2700	11.7700	11.2700	11.7700	-0.759%	2	1,955	+41.206%
2026-02-03	13.6200	13.6200	11.8600	11.8600	-12.730%	6	1,955	+40.135%
2026-02-02	13.5900	13.5900	13.5900	13.5900	+10.398%	6	1,949	+22.296%
2026-01-30	12.1700	12.3100	12.1700	12.3100	-3.903%	2	1,955	+35.012%
2026-01-29	12.2500	12.8100	12.2500	12.8100	-11.655%	7	1,956	+29.742%
2026-01-28	14.5000	14.5000	14.5000	14.5000	+3.571%	1	1,949	+14.621%
2026-01-27	13.2600	14.0000	13.2600	14.0000	+6.952%	12	1,948	+18.714%
2026-01-26	12.8000	13.0900	12.8000	13.0900	+10.185%	123	1,946	+26.967%
2026-01-23	12.0700	12.0700	11.8800	11.8800	+0.253%	4	1,930	+39.899%
2026-01-22	12.2100	12.2400	11.8500	11.8500	+5.804%	124	1,927	+40.253%
2026-01-21	10.5900	11.6500	10.5900	11.2000	+11.332%	126	1,993	+48.393%
2026-01-20	10.9800	11.0800	10.0600	10.0600	-22.853%	110	1,879	+65.209%
2026-01-16	13.2400	13.2400	13.0400	13.0400	-1.062%	8	1,771	+27.454%
2026-01-15	13.8400	13.8400	13.1300	13.1800	+2.488%	17	1,771	+26.100%
2026-01-14	13.3500	13.3500	12.3000	12.8600	-6.744%	48	1,758	+29.238%
2026-01-13	14.3400	14.4900	13.4400	13.7900	-3.969%	35	1,720	+20.522%
2026-01-12	13.2400	14.4900	13.2400	14.3600	+2.134%	160	1,690	+15.738%
2026-01-09	13.5700	14.4100	13.0300	14.0600	+7.657%	258	1,648	+18.208%
2026-01-08	13.0600	13.0600	13.0600	13.0600	-3.402%	3	1,420	+27.259%
2026-01-07	14.0200	14.1500	13.5200	13.5200	+9.032%	8	1,419	+22.929%
2025-12-31	12.4000	12.4000	12.4000	12.4000	-1.274%	1	1,410	+34.032%
2025-12-30	12.5600	12.5600	12.5600	12.5600	+1.127%	2	1,410	+32.325%
2025-12-29	12.4200	12.4200	12.4200	12.4200	-6.476%	100	1,410	+33.816%
2025-12-26	13.3000	13.3000	13.2700	13.2800	+1.685%	405	1,310	+25.151%
2025-12-24	13.0200	13.0700	13.0000	13.0600	+3.160%	370	615	+27.259%
2025-12-23	12.1100	12.6600	12.0800	12.6600	+8.205%	381	615	+31.280%
2025-12-22	11.7000	11.7000	11.7000	11.7000	+4.745%	120	127	+42.051%
2025-12-19	11.1700	11.1700	11.1700	11.1700	+1.361%	6	127	+48.791%
2025-12-16	11.0200	11.0200	11.0200	11.0200	-11.699%	100	121	+50.817%
2025-12-12	12.4800	12.4800	12.4800	12.4800	-11.552%	2	26	+33.173%
2025-12-10	14.1100	14.1100	14.1100	14.1100	-1.121%	25	26	+17.789%
2025-12-08	14.2700	14.2700	14.2700	14.2700	-1.654%	25	26	+16.468%
2025-12-04	14.5100	14.5100	14.5100	14.5100	-1.427%	1	1	+14.542%
2025-12-03	14.7200	14.7200	14.7200	14.7200	0.000%	1	2	+12.908%
2025-11-26	14.7200	14.7200	14.7200	14.7200	+20.163%	1	2	+12.908%
2025-11-24	12.2500	12.2500	12.2500	12.2500	+6.800%	1	2	+35.673%
2025-11-20	11.7200	11.7200	11.4700	11.4700	-1.121%	2	1	+44.900%
2025-11-18	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	+43.276%

.dark-mode .lJd0PB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lJd0PB{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C805SPY Mar 19 2027 805.00 Call (SPY270319C00805000)option OPRA

SPY20270319C805
SPY Mar 19 2027 805.00 Call (SPY270319C00805000)
option OPRA