Dark

SPY20270319C855
SPY Mar 19 2027 855.00 Call (SPY270319C00855000)
option OPRA

EOD

Jul 27, 2026

4.91-12.321%(-0.69)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.6600	4.9100	4.6600	4.9100	-12.321%	8	1,415	0.000%
2026-07-24	5.6000	5.6000	5.6000	5.6000	+4.869%	7	1,415	-12.321%
2026-07-23	5.3400	5.3400	5.3400	5.3400	-21.006%	5	1,415	-8.052%
2026-07-21	6.7600	6.7600	6.7600	6.7600	-13.333%	1	1,414	-27.367%
2026-07-16	7.8000	7.8000	7.8000	7.8000	-7.143%	2	1,414	-37.051%
2026-07-14	8.4000	8.4000	8.4000	8.4000	-0.709%	5	1,415	-41.548%
2026-07-13	8.9700	8.9700	8.4600	8.4600	-5.791%	7	1,420	-41.962%
2026-07-10	8.9800	8.9800	8.9800	8.9800	+2.395%	1	1,420	-45.323%
2026-07-09	8.3200	8.8000	8.1100	8.7700	+2.095%	10	1,421	-44.014%
2026-07-07	8.4800	8.5900	8.4500	8.5900	+0.703%	6	1,423	-42.841%
2026-07-06	8.5300	8.5300	8.5300	8.5300	-9.448%	1	1,419	-42.438%
2026-07-02	9.4200	9.4200	9.4200	9.4200	+6.201%	1	1,418	-47.877%
2026-07-01	8.8700	8.8700	8.8700	8.8700	-0.783%	1	1,418	-44.645%
2026-06-30	8.9400	8.9400	8.9400	8.9400	+14.910%	11	1,417	-45.078%
2026-06-29	7.7800	7.7800	7.7800	7.7800	+13.577%	3	1,406	-36.889%
2026-06-25	7.1900	7.1900	6.8000	6.8500	-10.340%	3	1,406	-28.321%
2026-06-23	7.6400	7.6400	7.6400	7.6400	-17.495%	1	1,405	-35.733%
2026-06-22	9.2600	9.2600	9.2600	9.2600	+6.193%	6	1,406	-46.976%
2026-06-17	10.9400	10.9400	8.7200	8.7200	-19.184%	8	1,402	-43.693%
2026-06-16	11.7100	11.8900	10.7900	10.7900	-10.679%	12	1,402	-54.495%
2026-06-15	11.9900	12.0800	11.9900	12.0800	+28.374%	3	1,398	-59.354%
2026-06-12	9.3000	10.0000	9.3000	9.4100	+11.758%	8	1,398	-47.821%
2026-06-11	7.2300	8.5400	6.8800	8.4200	-20.114%	18	1,398	-41.686%
2026-06-09	10.5400	10.5400	10.5400	10.5400	+13.700%	2	1,395	-53.416%
2026-06-05	9.1100	9.2700	9.1100	9.2700	-31.384%	2	1,393	-47.033%
2026-06-03	13.5100	13.5100	13.5100	13.5100	-8.095%	27	1,392	-63.657%
2026-06-01	13.6700	14.7000	13.6700	14.7000	+4.626%	15	1,419	-66.599%
2026-05-29	14.2200	14.3000	14.0500	14.0500	+9.084%	14	1,408	-65.053%
2026-05-27	12.8800	12.8800	12.8800	12.8800	+0.940%	168	1,406	-61.879%
2026-05-26	12.7600	12.7600	12.7600	12.7600	+25.591%	38	1,238	-61.520%
2026-05-21	10.1600	10.1600	10.1600	10.1600	+17.593%	1	1,200	-51.673%
2026-05-19	8.6400	8.6400	8.6400	8.6400	-10.559%	10	1,200	-43.171%
2026-05-18	9.7400	9.7400	9.6600	9.6600	-14.815%	3	1,200	-49.172%
2026-05-15	11.3400	11.3400	11.3400	11.3400	-19.517%	8	1,200	-56.702%
2026-05-14	13.6800	14.3100	13.6800	14.0900	+38.545%	191	1,202	-65.153%
2026-05-08	10.4500	10.4500	10.1700	10.1700	+14.141%	3	1,034	-51.721%
2026-05-07	8.9100	8.9100	8.9100	8.9100	+3.605%	4	1,032	-44.893%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+22.682%	1	1,032	-42.907%
2026-05-05	7.0100	7.0100	7.0100	7.0100	+8.514%	1	1,031	-29.957%
2026-05-01	6.1300	6.5000	6.1300	6.4600	+19.409%	249	982	-23.994%
2026-04-30	5.4100	5.4100	5.4100	5.4100	+5.049%	46	982	-9.242%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+3.831%	7	982	-4.660%
2026-04-22	4.9600	4.9600	4.9600	4.9600	+0.813%	7	975	-1.008%
2026-04-20	4.9100	4.9200	4.8900	4.9200	-3.150%	4	973	-0.203%
2026-04-17	4.6500	5.1200	4.6500	5.0800	+30.928%	120	970	-3.346%
2026-04-16	3.8800	3.8800	3.8800	3.8800	+1.042%	4	1,002	+26.546%
2026-04-15	3.7000	3.8400	3.7000	3.8400	+27.152%	26	1,002	+27.865%
2026-04-14	2.6700	3.0200	2.6700	3.0200	+45.894%	21	1,002	+62.583%
2026-04-10	2.0800	2.0800	2.0700	2.0700	+34.416%	164	985	+137.198%
2026-04-07	1.5400	1.5400	1.5400	1.5400	-7.229%	1	1,017	+218.831%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+8.497%	10	1,016	+195.783%
2026-03-31	1.3600	1.5300	1.3600	1.5300	+27.500%	212	1,016	+220.915%
2026-03-30	1.2600	1.2600	1.2000	1.2000	-7.692%	171	838	+309.167%
2026-03-27	1.3300	1.3300	1.2900	1.3000	-28.571%	918	779	+277.692%
2026-03-20	1.8800	1.8800	1.8200	1.8200	-12.919%	670	1,224	+169.780%
2026-03-19	2.0900	2.0900	2.0900	2.0900	-11.814%	2	1,678	+134.928%
2026-03-17	2.3700	2.3700	2.3700	2.3700	-1.250%	5	1,676	+107.173%
2026-03-13	2.5800	2.5800	2.4000	2.4000	-4.000%	6	1,681	+104.583%
2026-03-12	2.5200	2.5200	2.5000	2.5000	-11.032%	6	1,686	+96.400%
2026-03-06	2.7300	2.8100	2.6700	2.8100	-2.431%	84	1,705	+74.733%
2026-03-05	3.1400	3.1400	2.8800	2.8800	+2.128%	41	1,681	+70.486%
2026-03-03	2.8200	2.8200	2.8200	2.8200	-19.658%	1	1,642	+74.113%
2026-03-02	3.5100	3.5100	3.5100	3.5100	-1.681%	10	1,641	+39.886%
2026-02-20	3.5700	3.5700	3.5700	3.5700	-6.299%	1	1,631	+37.535%
2026-02-18	3.5000	3.8100	3.5000	3.8100	-7.299%	16	1,630	+28.871%
2026-02-12	4.1200	4.1200	4.1100	4.1100	-15.432%	2	1,614	+19.465%
2026-02-10	4.8600	4.8600	4.8600	4.8600	-0.410%	1	1,612	+1.029%
2026-02-09	4.8800	4.8800	4.8800	4.8800	+30.133%	1	1,611	+0.615%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-19.355%	1	1,612	+30.933%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+15.385%	115	1,611	+5.591%
2026-01-21	3.8700	4.0300	3.8700	4.0300	-5.621%	800	1,611	+21.836%
2026-01-20	4.0900	4.3000	4.0900	4.2700	-25.739%	800	811	+14.988%
2026-01-09	5.7500	5.7500	5.7500	5.7500	+1.770%	1	14	-14.609%
2026-01-06	5.6500	5.6500	5.6500	5.6500	+6.403%	1	15	-13.097%
2025-12-26	5.3100	5.3200	5.2300	5.3100	0.000%	8	14	-7.533%
2025-12-24	5.3100	5.3100	5.3100	5.3100	+15.939%	1	14	-7.533%
2025-12-23	4.5800	4.5800	4.5800	4.5800	+18.653%	1	14	+7.205%
2025-12-17	3.8600	3.8600	3.8600	3.8600	-34.687%	10	13	+27.202%
2025-12-10	5.9100	5.9100	5.9100	5.9100	-28.364%	1	3	-16.920%
2025-10-31	8.4500	8.4500	8.2500	8.2500	0.000%	2	2	-40.485%

.dark-mode .GhsckJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GhsckJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C855SPY Mar 19 2027 855.00 Call (SPY270319C00855000)option OPRA

SPY20270319C855
SPY Mar 19 2027 855.00 Call (SPY270319C00855000)
option OPRA