Dark

SPY20270319C815
SPY Mar 19 2027 815.00 Call (SPY270319C00815000)
option OPRA

EOD

Jul 27, 2026

13.33-0.150%(-0.02)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	12.6000	13.3300	12.5600	13.3300	-0.150%	9	2,624	0.000%
2026-07-24	13.7400	13.7400	13.3500	13.3500	-3.818%	2	2,619	-0.150%
2026-07-23	14.5400	14.5400	13.7000	13.8800	-19.722%	7	2,619	-3.963%
2026-07-22	16.7900	17.5800	16.7900	17.2900	+1.111%	23	2,638	-22.903%
2026-07-21	16.3900	17.1000	16.3900	17.1000	+11.984%	21	2,617	-22.047%
2026-07-20	16.5900	16.5900	15.2700	15.2700	-11.376%	170	2,616	-12.705%
2026-07-17	16.0000	17.2300	16.0000	17.2300	-12.137%	11	2,487	-22.635%
2026-07-15	20.8000	20.8000	19.6100	19.6100	+0.874%	18	2,484	-32.024%
2026-07-14	19.4400	19.4400	19.4400	19.4400	+0.830%	1	2,488	-31.430%
2026-07-13	20.3100	20.3100	19.2800	19.2800	-9.696%	13	2,488	-30.861%
2026-07-10	20.3000	21.4900	20.0800	21.3500	+6.061%	30	2,489	-37.564%
2026-07-09	19.9500	20.1300	19.9500	20.1300	+14.051%	13	2,481	-33.780%
2026-07-08	17.6500	17.6500	17.6500	17.6500	-5.716%	2	2,480	-24.476%
2026-07-07	19.4200	19.4200	18.2900	18.7200	-7.874%	810	2,480	-28.793%
2026-07-06	19.1200	20.3400	19.1200	20.3200	+2.419%	29	2,468	-34.400%
2026-07-01	18.7000	19.8400	18.7000	19.8400	+13.696%	8	2,443	-32.813%
2026-06-29	17.1200	17.4500	17.1200	17.4500	+10.513%	67	2,440	-23.610%
2026-06-26	15.7900	15.7900	15.7900	15.7900	-3.602%	1	2,438	-15.579%
2026-06-25	16.5000	16.5000	16.3800	16.3800	+4.132%	11	2,437	-18.620%
2026-06-24	16.4500	16.4500	15.7300	15.7300	-10.370%	17	2,447	-15.257%
2026-06-23	17.8700	17.8700	17.5500	17.5500	-14.847%	2	2,440	-24.046%
2026-06-22	21.0000	21.0000	20.6100	20.6100	-3.239%	8	2,440	-35.323%
2026-06-18	20.8000	21.7500	20.6000	21.3000	+3.398%	50	2,419	-37.418%
2026-06-17	22.0900	22.2200	20.6000	20.6000	-13.080%	6	2,419	-35.291%
2026-06-16	24.5000	24.5500	23.7000	23.7000	-1.863%	38	2,419	-43.755%
2026-06-15	24.0500	25.3100	23.9500	24.1500	+23.529%	32	2,426	-44.803%
2026-06-12	19.4400	20.2500	19.4400	19.5500	+2.625%	45	2,426	-31.816%
2026-06-11	15.6600	19.0500	15.1400	19.0500	+23.062%	8	2,426	-30.026%
2026-06-10	18.3900	18.4600	15.4800	15.4800	-14.664%	17	2,423	-13.889%
2026-06-09	20.6200	21.0500	15.9200	18.1400	-11.727%	47	2,432	-26.516%
2026-06-08	20.3500	20.5500	20.3500	20.5500	+3.163%	244	2,411	-35.134%
2026-06-05	23.3100	23.3100	19.9200	19.9200	-29.437%	3	2,239	-33.082%
2026-06-02	27.1200	28.2300	27.1200	28.2300	+6.448%	6	2,238	-52.781%
2026-06-01	26.3100	26.5200	26.3100	26.5200	-1.486%	4	2,236	-49.736%
2026-05-29	26.9200	26.9200	26.9200	26.9200	+0.749%	489	2,235	-50.483%
2026-05-28	26.7200	26.7200	26.7200	26.7200	+7.008%	1	1,747	-50.112%
2026-05-26	24.7700	25.9700	24.3000	24.9700	+5.359%	109	1,746	-46.616%
2026-05-22	23.9400	23.9400	23.7000	23.7000	+9.621%	2	1,842	-43.755%
2026-05-21	21.7900	21.7900	21.6200	21.6200	+1.312%	3	1,842	-38.344%
2026-05-20	19.1600	21.3400	19.1600	21.3400	+14.917%	2	1,842	-37.535%
2026-05-19	18.5700	18.5700	18.5700	18.5700	-5.352%	1	1,839	-28.218%
2026-05-18	19.5300	19.9100	19.5300	19.6200	-15.974%	178	1,839	-32.059%
2026-05-15	23.3500	23.3500	23.3500	23.3500	-13.742%	22	1,839	-42.912%
2026-05-14	27.0700	27.0700	27.0700	27.0700	+16.731%	2	1,685	-50.757%
2026-05-13	21.6400	23.1900	21.6400	23.1900	+13.676%	4	1,683	-42.518%
2026-05-12	20.6600	20.7700	20.4000	20.4000	-7.188%	3	1,683	-34.657%
2026-05-11	21.9800	21.9800	21.9800	21.9800	+7.011%	2	1,683	-39.354%
2026-05-08	20.7900	20.7900	20.5400	20.5400	+10.490%	25	1,687	-35.102%
2026-05-07	19.3000	19.7800	18.5900	18.5900	-4.520%	21	1,670	-28.295%
2026-05-06	17.9100	19.4700	17.9100	19.4700	+25.613%	59	1,665	-31.536%
2026-05-05	15.5000	15.5000	15.5000	15.5000	+16.105%	83	1,636	-14.000%
2026-05-04	13.9500	14.3200	13.3500	13.3500	-7.548%	441	1,553	-0.150%
2026-05-01	14.1900	14.9000	14.1900	14.4400	+24.269%	203	1,055	-7.687%
2026-04-29	11.6300	11.6300	11.6200	11.6200	-7.778%	2	1,055	+14.716%
2026-04-27	12.6000	12.6000	12.6000	12.6000	+1.859%	1	1,054	+5.794%
2026-04-24	12.3700	12.3700	12.3700	12.3700	+9.858%	1	1,055	+7.761%
2026-04-23	11.2600	11.2600	11.2600	11.2600	-1.745%	2	1,056	+18.384%
2026-04-22	11.0900	11.4600	11.0900	11.4600	+8.523%	3	1,058	+16.318%
2026-04-21	11.6800	11.6900	10.5500	10.5600	-5.546%	18	1,061	+26.231%
2026-04-20	11.4100	11.6500	11.1300	11.1800	-2.187%	406	1,061	+19.231%
2026-04-17	10.9200	11.8200	10.9200	11.4300	+19.937%	30	1,174	+16.623%
2026-04-16	9.4200	9.9400	9.4200	9.5300	+3.362%	9	1,151	+39.874%
2026-04-15	7.7700	9.2200	7.7700	9.2200	+26.648%	323	1,160	+44.577%
2026-04-14	6.5600	7.3400	6.5600	7.2800	+29.078%	82	1,158	+83.104%
2026-04-13	5.6400	5.6400	5.6400	5.6400	+5.421%	1	1,090	+136.348%
2026-04-10	5.3500	5.3500	5.3500	5.3500	+3.083%	1	1,097	+149.159%
2026-04-09	4.9200	5.4000	4.8900	5.1900	+4.217%	16	1,098	+156.840%
2026-04-08	5.0200	5.0600	4.8000	4.9800	+33.871%	19	1,092	+167.671%
2026-04-06	3.8000	3.8000	3.7100	3.7200	-0.535%	15	1,097	+258.333%
2026-04-02	3.2100	3.7400	3.2100	3.7400	-3.359%	2	1,092	+256.417%
2026-04-01	3.8600	4.0400	3.8600	3.8700	+7.202%	15	1,092	+244.444%
2026-03-31	3.0600	3.6100	3.0600	3.6100	+31.752%	18	1,094	+269.252%
2026-03-30	3.0600	3.0600	2.7400	2.7400	-28.460%	9	1,095	+386.496%
2026-03-26	3.8500	3.8500	3.8300	3.8300	-18.162%	2	1,096	+248.042%
2026-03-25	4.7900	4.7900	4.6800	4.6800	-4.684%	11	1,098	+184.829%
2026-03-23	4.6700	5.3000	4.6700	4.9100	+14.988%	10	1,088	+171.487%
2026-03-20	4.5000	4.5000	4.2700	4.2700	-11.594%	7	1,087	+212.178%
2026-03-19	4.8700	5.0000	4.5600	4.8300	-2.424%	46	1,089	+175.983%
2026-03-18	5.4100	5.5500	4.9500	4.9500	-16.244%	18	1,106	+169.293%
2026-03-17	6.2500	6.2500	5.9000	5.9100	+2.604%	6	1,109	+125.550%
2026-03-16	5.9200	5.9200	5.7600	5.7600	+2.309%	5	1,114	+131.424%
2026-03-13	5.7100	5.7200	5.6300	5.6300	-6.167%	9	1,114	+136.767%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-10.448%	1	1,120	+122.167%
2026-03-11	6.9500	6.9500	6.6500	6.7000	-4.422%	9	1,121	+98.955%
2026-03-10	6.7500	7.3200	6.7500	7.0100	+23.852%	216	1,118	+90.157%
2026-03-09	5.6900	5.6900	5.4400	5.6600	-14.242%	21	969	+135.512%
2026-03-06	6.6200	6.6400	6.3900	6.6000	-14.948%	4	967	+101.970%
2026-03-04	7.7600	7.7600	7.7600	7.7600	+15.305%	1	967	+71.778%
2026-03-03	6.9300	6.9300	6.7300	6.7300	-8.808%	3	967	+98.068%
2026-03-02	7.3800	7.3800	7.3800	7.3800	-9.559%	1	968	+80.623%
2026-02-27	7.9000	8.1600	7.9000	8.1600	-0.488%	2	968	+63.358%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-13.136%	120	968	+62.561%
2026-02-25	9.0000	9.4400	9.0000	9.4400	+22.757%	141	908	+41.208%
2026-02-23	8.0000	8.0000	7.6900	7.6900	-13.596%	121	908	+73.342%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+13.088%	100	853	+49.775%
2026-02-19	7.8700	7.8700	7.8700	7.8700	-9.540%	1	853	+69.377%
2026-02-18	8.3500	8.7000	8.3400	8.7000	+8.886%	200	854	+53.218%
2026-02-17	8.0100	8.0100	7.8300	7.9900	-7.949%	202	796	+66.834%
2026-02-12	10.6500	10.6500	8.6800	8.6800	-20.367%	518	745	+53.571%
2026-02-11	10.9000	10.9000	10.9000	10.9000	+1.395%	200	474	+22.294%
2026-02-09	10.0500	10.7500	10.0500	10.7500	+10.483%	201	274	+24.000%
2026-02-06	9.5800	9.7300	9.5800	9.7300	+2.099%	2	203	+36.999%
2026-02-03	9.7400	9.7400	9.5200	9.5300	-15.138%	6	203	+39.874%
2026-02-02	11.2300	11.2300	11.2300	11.2300	+16.012%	8	201	+18.700%
2026-01-29	9.6800	9.6800	9.6800	9.6800	-15.826%	4	193	+37.707%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-1.288%	3	192	+15.913%
2026-01-27	11.2600	11.6500	11.2600	11.6500	+7.176%	11	191	+14.421%
2026-01-26	10.6000	10.8700	10.6000	10.8700	-3.292%	6	194	+22.631%
2026-01-16	11.2300	11.2400	11.2300	11.2400	+2.742%	6	189	+18.594%
2026-01-15	11.4300	11.6000	10.9400	10.9400	+4.689%	19	189	+21.846%
2026-01-14	10.8800	10.8800	10.2200	10.4500	-12.552%	29	184	+27.560%
2026-01-12	11.9500	11.9500	11.9500	11.9500	-1.076%	1	182	+11.548%
2026-01-09	11.3100	12.0800	11.3100	12.0800	+11.956%	13	182	+10.348%
2026-01-08	10.8000	10.8000	10.7900	10.7900	-4.766%	2	170	+23.540%
2026-01-07	11.3300	11.3300	11.3300	11.3300	-2.663%	6	168	+17.652%
2026-01-06	11.6400	11.6400	11.6400	11.6400	+4.959%	1	165	+14.519%
2025-12-26	11.0900	11.0900	11.0900	11.0900	-1.247%	4	164	+20.198%
2025-12-24	11.2300	11.2300	11.2300	11.2300	-9.872%	150	21	+18.700%
2025-12-11	12.4600	12.4600	12.4600	12.4600	-2.275%	8	21	+6.982%
2025-12-10	12.7500	12.7500	12.7500	12.7500	+5.111%	11	13	+4.549%
2025-12-04	12.1300	12.1300	12.1300	12.1300	-2.492%	1	2	+9.893%
2025-11-26	12.4400	12.4400	12.4400	12.4400	+17.580%	1	1	+7.154%
2025-11-24	10.5800	10.5800	10.5800	10.5800	-16.231%	1	1	+25.992%
2025-11-14	12.6800	12.6800	12.6300	12.6300	0.000%	2	0	+5.542%

.dark-mode .yRdHqg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yRdHqg{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C815SPY Mar 19 2027 815.00 Call (SPY270319C00815000)option OPRA

SPY20270319C815
SPY Mar 19 2027 815.00 Call (SPY270319C00815000)
option OPRA