Dark

SPY20270319C905
SPY Mar 19 2027 905.00 Call (SPY270319C00905000)
option OPRA

EOD

Jul 27, 2026

1.53+12.500%(+0.17)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6300	1.6300	1.5300	1.5300	+12.500%	3	2,361	0.000%
2026-07-23	1.6200	1.6200	1.3600	1.3600	-32.000%	10	2,360	+12.500%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2,355	-23.500%
2026-07-17	2.2000	2.2000	2.2000	2.2000	-23.611%	1	2,354	-30.455%
2026-07-15	2.9400	2.9400	2.8000	2.8800	+7.463%	6	2,353	-46.875%
2026-07-14	2.5800	2.6800	2.5800	2.6800	-9.153%	2	2,347	-42.910%
2026-07-13	2.9900	3.0400	2.9500	2.9500	-5.145%	4	2,345	-48.136%
2026-07-10	3.1200	3.1200	3.1100	3.1100	+4.362%	2	2,344	-50.804%
2026-07-06	2.7500	2.9800	2.7500	2.9800	+4.561%	2	2,344	-48.658%
2026-07-02	3.1200	3.1200	2.8500	2.8500	-0.697%	2	2,345	-46.316%
2026-07-01	2.6700	2.8700	2.6700	2.8700	+12.109%	3	2,345	-46.690%
2026-06-29	2.4300	2.5600	2.4300	2.5600	+28.643%	163	2,343	-40.234%
2026-06-26	1.9900	1.9900	1.9900	1.9900	-7.009%	1	2,362	-23.116%
2026-06-25	2.1400	2.1400	2.1400	2.1400	-8.936%	1	2,362	-28.505%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-35.083%	40	2,363	-34.894%
2026-06-22	3.6200	3.6200	3.6200	3.6200	+13.836%	40	2,403	-57.735%
2026-06-17	3.1800	3.1800	3.1800	3.1800	-23.373%	1	2,364	-51.887%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-16.667%	5	2,364	-63.133%
2026-06-15	4.2900	4.9800	4.2900	4.9800	+44.348%	144	2,364	-69.277%
2026-06-12	3.5200	3.5200	3.4500	3.4500	+5.505%	5	2,364	-55.652%
2026-06-11	2.3300	3.2700	2.3300	3.2700	+16.370%	3	2,364	-53.211%
2026-06-10	3.0000	3.0000	2.8100	2.8100	+8.915%	15	2,364	-45.552%
2026-06-09	2.6600	2.6600	2.4300	2.5800	-32.105%	8	2,364	-40.698%
2026-06-05	4.4400	4.4400	3.8000	3.8000	-26.923%	13	2,365	-59.737%
2026-06-03	5.2700	5.2700	5.2000	5.2000	-9.879%	3	2,364	-70.577%
2026-06-02	5.7700	5.7700	5.7700	5.7700	+0.348%	6	2,364	-73.484%
2026-06-01	5.7500	5.7500	5.7500	5.7500	+3.604%	1	2,361	-73.391%
2026-05-28	5.1500	5.5500	5.1500	5.5500	+9.901%	17	2,362	-72.432%
2026-05-27	5.0200	5.0600	5.0200	5.0500	+26.566%	118	2,362	-69.703%
2026-05-21	3.6000	3.9900	3.6000	3.9900	+1.527%	5	2,281	-61.654%
2026-05-20	3.9000	3.9300	3.8500	3.9300	+20.923%	30	2,281	-61.069%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-11.202%	5	1,782	-52.923%
2026-05-18	4.3200	4.3200	3.4700	3.6600	-37.329%	519	1,782	-58.197%
2026-05-14	5.5100	6.3600	5.5100	5.8400	+23.729%	407	1,782	-73.801%
2026-05-13	4.7200	4.7200	4.7200	4.7200	+22.597%	1	2,171	-67.585%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-11.290%	10	2,171	-60.260%
2026-05-11	4.3200	4.3400	4.3200	4.3400	+10.152%	13	2,171	-64.747%
2026-05-08	3.9400	3.9400	3.9400	3.9400	+7.065%	1	2,158	-61.168%
2026-05-07	3.6500	3.6800	3.6500	3.6800	+4.249%	471	2,158	-58.424%
2026-05-06	2.9500	3.5300	2.9500	3.5300	+40.079%	4	2,627	-56.657%
2026-05-05	2.5100	2.5200	2.5100	2.5200	+17.209%	2	2,626	-39.286%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+14.362%	1	2,626	-28.837%
2026-04-28	1.8800	1.8800	1.8800	1.8800	-3.093%	1	2,625	-18.617%
2026-04-24	1.9200	1.9400	1.9000	1.9400	+8.380%	4	2,625	-21.134%
2026-04-20	1.7900	1.7900	1.7900	1.7900	+54.310%	3	2,625	-14.525%
2026-04-15	1.1600	1.1600	1.1600	1.1600	+23.404%	10	2,628	+31.897%
2026-04-14	0.9400	0.9400	0.9400	0.9400	+28.767%	1	2,631	+62.766%
2026-04-08	0.7100	0.7300	0.7100	0.7300	+19.672%	17	2,632	+109.589%
2026-04-07	0.6100	0.6100	0.6100	0.6100	+5.172%	5	2,632	+150.820%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-7.937%	1	2,626	+163.793%
2026-04-01	0.6300	0.6300	0.6300	0.6300	+12.500%	13	2,626	+142.857%
2026-03-31	0.5600	0.5600	0.5600	0.5600	-12.500%	10	2,639	+173.214%
2026-03-26	0.6400	0.6400	0.6400	0.6400	-11.111%	13	2,629	+139.063%
2026-03-20	0.7200	0.7200	0.7200	0.7200	-20.879%	124	2,616	+112.500%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-3.191%	319	2,492	+68.132%
2026-03-16	0.9300	0.9400	0.9300	0.9400	-11.321%	21	2,173	+62.766%
2026-03-10	1.0600	1.0600	1.0600	1.0600	+10.417%	1	2,175	+44.340%
2026-03-09	0.9600	0.9600	0.9600	0.9600	-28.358%	1	2,176	+59.375%
2026-02-24	1.3400	1.3400	1.3400	1.3400	+6.349%	1	2,176	+14.179%
2026-02-19	1.2600	1.2600	1.2600	1.2600	-28.409%	1	2,176	+21.429%
2026-02-12	1.7600	1.7600	1.7600	1.7600	-1.676%	1	2,175	-13.068%
2026-02-11	1.7700	1.7900	1.7700	1.7900	+0.562%	2	2,175	-14.525%
2026-02-10	1.8700	1.8700	1.7800	1.7800	-3.784%	2	2,174	-14.045%
2026-02-09	1.7800	1.8500	1.7800	1.8500	+5.714%	2	2,173	-17.297%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-3.846%	1	2,173	-12.571%
2026-02-03	1.8300	1.8300	1.8200	1.8200	-3.191%	2	2,173	-15.934%
2026-01-30	1.9300	1.9300	1.8800	1.8800	-1.053%	4	2,172	-18.617%
2026-01-29	1.9200	1.9200	1.9000	1.9000	-15.556%	4	2,171	-19.474%
2026-01-28	2.2200	2.2500	2.2200	2.2500	+7.143%	4	2,168	-32.000%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+9.375%	2	2,172	-27.143%
2026-01-26	1.8700	1.9200	1.8600	1.9200	+9.714%	4	2,174	-20.313%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.405%	2	2,171	-12.571%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-12.322%	2	2,171	-17.297%
2026-01-15	2.0800	2.1100	2.0800	2.1100	-2.765%	2	2,171	-27.488%
2026-01-13	2.2400	2.2400	2.1600	2.1700	-3.982%	3	2,171	-29.493%
2026-01-12	2.2600	2.2600	2.2600	2.2600	-1.739%	1	2,173	-32.301%
2026-01-07	2.3300	2.3300	2.3000	2.3000	+30.682%	2,412	2,174	-33.478%
2026-01-02	1.7600	1.7600	1.7600	1.7600	+2.326%	20	2,570	-13.068%
2025-12-22	1.6600	1.7200	1.6600	1.7200	+4.878%	2,410	180	-11.047%
2025-12-19	1.6400	1.6400	1.6400	1.6400	-1.205%	1	180	-6.707%
2025-12-18	1.6700	1.6700	1.6600	1.6600	-20.574%	42	180	-7.831%
2025-12-15	2.0900	2.0900	2.0900	2.0900	-16.064%	1	138	-26.794%
2025-12-02	2.4800	2.4900	2.4800	2.4900	-10.108%	3	137	-38.554%
2025-11-28	2.7700	2.7700	2.7700	2.7700	+1.838%	2	135	-44.765%
2025-11-26	2.6800	2.7200	2.6800	2.7200	-1.805%	5	128	-43.750%
2025-11-20	2.7200	2.7700	2.7200	2.7700	+23.661%	100	128	-44.765%
2025-11-18	2.2400	2.2400	2.2400	2.2400	-23.810%	160	128	-31.696%
2025-11-17	3.0000	3.0000	2.9400	2.9400	-3.607%	20	166	-47.959%
2025-11-14	2.8600	3.0500	2.8600	3.0500	-1.613%	12	146	-49.836%
2025-11-13	3.5900	3.5900	3.1000	3.1000	-19.481%	38	134	-50.645%
2025-11-12	3.8600	3.8600	3.8500	3.8500	+12.573%	90	96	-60.260%
2025-11-11	3.2400	3.4200	3.2400	3.4200	+0.588%	70	56	-55.263%
2025-11-10	3.1900	3.4000	3.1900	3.4000	+26.866%	150	56	-55.000%
2025-11-06	2.6700	2.6800	2.6700	2.6800	0.000%	11	6	-42.910%

.dark-mode .xJy4HY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJy4HY{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C905SPY Mar 19 2027 905.00 Call (SPY270319C00905000)option OPRA

SPY20270319C905
SPY Mar 19 2027 905.00 Call (SPY270319C00905000)
option OPRA