Dark

SPY20270319C865
SPY Mar 19 2027 865.00 Call (SPY270319C00865000)
option OPRA

EOD

Jul 23, 2026

4.32-22.022%(-1.22)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.1600	4.3200	4.1600	4.3200	-22.022%	7	3,175	0.000%
2026-07-21	5.5400	5.5400	5.5400	5.5400	-4.483%	262	3,173	-22.022%
2026-07-17	5.8000	5.8000	5.8000	5.8000	-18.539%	1	2,911	-25.517%
2026-07-15	6.9400	7.3100	6.9400	7.1200	-2.732%	49	2,912	-39.326%
2026-07-10	7.3200	7.3200	7.3200	7.3200	+6.087%	1	2,866	-40.984%
2026-07-09	6.9000	6.9000	6.9000	6.9000	+11.290%	1	2,866	-37.391%
2026-07-08	6.2000	6.2000	6.2000	6.2000	-19.585%	3	2,866	-30.323%
2026-07-02	7.7100	7.7100	7.7100	7.7100	+1.849%	1	2,868	-43.969%
2026-07-01	6.8500	7.5700	6.8500	7.5700	+8.298%	6	2,868	-42.933%
2026-06-30	6.8400	6.9900	6.8400	6.9900	+11.661%	4	2,868	-38.197%
2026-06-29	6.2600	6.2600	6.2600	6.2600	-0.949%	3	2,864	-30.990%
2026-06-24	6.3200	6.3200	6.3200	6.3200	-3.805%	2	2,863	-31.646%
2026-06-23	6.5600	6.5700	6.5600	6.5700	-12.283%	20	2,861	-34.247%
2026-06-22	8.7900	8.7900	7.4900	7.4900	-12.295%	21	2,859	-42.323%
2026-06-18	8.0800	8.5400	8.0800	8.5400	+4.146%	11	2,837	-49.415%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-9.091%	1	2,837	-47.317%
2026-06-16	10.1400	10.1400	9.0200	9.0200	-10.605%	6	2,837	-52.106%
2026-06-15	9.9300	10.0900	9.9300	10.0900	+30.530%	3	2,826	-57.185%
2026-06-12	6.9800	7.7300	6.9800	7.7300	+17.835%	12	2,826	-44.114%
2026-06-11	5.6700	6.5600	5.6700	6.5600	-2.381%	10	2,826	-34.146%
2026-06-10	6.7200	6.7200	6.7200	6.7200	-24.409%	1	2,826	-35.714%
2026-06-05	8.8900	8.8900	8.8900	8.8900	-17.302%	1	2,825	-51.406%
2026-05-27	10.7500	10.7500	10.7500	10.7500	+31.902%	6	2,824	-59.814%
2026-05-18	8.1500	8.1500	8.1500	8.1500	-20.098%	16	2,818	-46.994%
2026-05-15	10.3800	10.3800	10.2000	10.2000	-3.134%	2	2,818	-57.647%
2026-05-13	9.3400	10.5300	9.3400	10.5300	+23.158%	9	2,817	-58.974%
2026-05-12	8.5500	8.5500	8.5500	8.5500	-0.812%	95	2,912	-49.474%
2026-05-08	8.6200	8.6200	8.6200	8.6200	+19.722%	1	2,912	-49.884%
2026-05-07	7.2200	7.2400	7.2000	7.2000	-6.005%	11	2,912	-40.000%
2026-05-06	7.6600	7.6600	7.6600	7.6600	+33.217%	1	2,901	-43.603%
2026-05-05	5.3300	5.7500	5.3300	5.7500	+8.902%	113	2,901	-24.870%
2026-05-01	4.8700	5.3900	4.8700	5.2800	+10.692%	591	2,783	-18.182%
2026-04-30	4.2900	4.7700	4.2900	4.7700	+24.543%	11	2,783	-9.434%
2026-04-21	3.8300	3.8300	3.8300	3.8300	-3.526%	2	2,774	+12.794%
2026-04-20	3.9400	3.9900	3.9400	3.9700	-5.924%	3	2,774	+8.816%
2026-04-17	3.6900	4.2200	3.6800	4.2200	+27.492%	5	2,774	+2.370%
2026-04-16	3.1400	3.3100	3.1400	3.3100	+39.076%	21	2,776	+30.514%
2026-04-14	1.9300	2.3800	1.9300	2.3800	+44.242%	9	2,788	+81.513%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+21.324%	60	2,789	+161.818%
2026-04-01	1.3900	1.3900	1.3600	1.3600	+25.926%	31	2,848	+217.647%
2026-03-31	1.0800	1.0800	1.0800	1.0800	+9.091%	1	2,847	+300.000%
2026-03-30	1.0100	1.0600	0.9900	0.9900	-5.714%	37	2,847	+336.364%
2026-03-27	1.1100	1.1500	1.0500	1.0500	-27.586%	4,155	2,882	+311.429%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-9.375%	1	4,951	+197.931%
2026-03-24	1.6000	1.6600	1.5700	1.6000	-13.043%	701	4,959	+170.000%
2026-03-23	1.8400	1.8400	1.8400	1.8400	+24.324%	24	5,658	+134.783%
2026-03-20	1.5700	1.6100	1.4800	1.4800	-18.681%	3,156	5,658	+191.892%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-5.208%	2	8,078	+137.363%
2026-03-13	1.9100	1.9800	1.9100	1.9200	-18.987%	202	8,080	+125.000%
2026-03-10	2.3100	2.3700	2.3100	2.3700	+4.867%	2	8,279	+82.278%
2026-03-09	1.8800	2.2600	1.8800	2.2600	+3.196%	2	8,278	+91.150%
2026-03-06	2.1900	2.1900	2.1900	2.1900	-3.947%	1	8,280	+97.260%
2026-03-03	2.3100	2.3100	2.2800	2.2800	-23.746%	43	8,280	+89.474%
2026-02-26	2.9900	2.9900	2.9900	2.9900	+9.524%	1	8,278	+44.482%
2026-02-23	2.7300	2.7300	2.7300	2.7300	-12.780%	1	8,279	+58.242%
2026-02-20	2.8900	3.1300	2.8900	3.1300	+9.441%	3	8,280	+38.019%
2026-02-19	2.8600	2.8600	2.8600	2.8600	-5.298%	1	8,282	+51.049%
2026-02-13	2.8500	3.0200	2.8500	3.0200	-0.984%	2	8,280	+43.046%
2026-02-05	3.0500	3.0500	3.0500	3.0500	-22.392%	5	8,280	+41.639%
2026-02-03	3.9300	3.9300	3.9300	3.9300	-8.178%	1	8,280	+9.924%
2026-02-02	4.2800	4.2800	4.2800	4.2800	+16.621%	111	8,279	+0.935%
2026-01-29	3.6700	3.6700	3.6700	3.6700	+10.876%	2	8,279	+17.711%
2026-01-21	3.1700	3.3100	3.1700	3.3100	+6.431%	800	8,277	+30.514%
2026-01-20	3.3600	3.5300	3.1100	3.1100	-26.303%	805	7,477	+38.907%
2026-01-16	4.2200	4.2200	4.2200	4.2200	-8.460%	1	6,676	+2.370%
2026-01-15	4.6100	4.6100	4.6100	4.6100	+17.903%	5	6,676	-6.291%
2026-01-14	4.2100	4.2100	3.9100	3.9100	-14.442%	16	6,681	+10.486%
2026-01-13	4.5700	4.5700	4.5700	4.5700	-5.383%	1	6,693	-5.470%
2026-01-12	4.8300	4.8300	4.8300	4.8300	+0.625%	2	6,692	-10.559%
2026-01-07	4.8300	4.8300	4.8000	4.8000	+12.941%	177	6,690	-10.000%
2026-01-05	3.9800	4.2500	3.9600	4.2500	+17.403%	2,131	4,800	+1.647%
2026-01-02	3.7900	3.9800	3.6200	3.6200	-8.586%	4,894	4,800	+19.337%
2025-12-31	3.9600	3.9600	3.9600	3.9600	-3.178%	70	172	+9.091%
2025-12-30	4.0900	4.0900	4.0900	4.0900	-0.244%	23	172	+5.623%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-6.818%	2	172	+5.366%
2025-12-26	4.3900	4.4000	4.3300	4.4000	+22.222%	8	174	-1.818%
2025-12-22	3.6000	3.6000	3.6000	3.6000	+9.756%	102	174	+20.000%
2025-12-18	3.5600	3.5600	3.2700	3.2800	+2.821%	38	174	+31.707%
2025-12-17	3.1700	3.1900	3.1700	3.1900	-10.894%	32	150	+35.423%
2025-12-16	3.7900	3.7900	3.5800	3.5800	-11.166%	6	168	+20.670%
2025-12-15	4.0300	4.0300	4.0300	4.0300	-24.673%	2	166	+7.196%
2025-11-28	5.3500	5.3500	5.3500	5.3500	+3.083%	5	166	-19.252%
2025-11-26	5.1900	5.1900	5.1900	5.1900	-25.324%	20	142	-16.763%
2025-11-11	6.9500	6.9500	6.9500	6.9500	+7.088%	1	142	-37.842%
2025-11-10	6.4900	6.4900	6.4900	6.4900	0.000%	141	141	-33.436%

.dark-mode .LXqhjv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LXqhjv{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C865SPY Mar 19 2027 865.00 Call (SPY270319C00865000)option OPRA

SPY20270319C865
SPY Mar 19 2027 865.00 Call (SPY270319C00865000)
option OPRA