Dark

SPY20270319C950
SPY Mar 19 2027 950.00 Call (SPY270319C00950000)
option OPRA

EOD

Jul 24, 2026

0.5200+8.333%(+0.0400)5,021

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	0.4600	0.5200	0.4600	0.5200	+8.333%	5,021	6,242	0.000%
2026-07-23	0.5000	0.5000	0.4800	0.4800	-26.154%	11	1,246	+8.333%
2026-07-21	0.6500	0.6500	0.6500	0.6500	+10.169%	3	1,245	-20.000%
2026-07-20	0.5800	0.5900	0.5800	0.5900	-16.901%	7	1,242	-11.864%
2026-07-17	0.7100	0.7100	0.7100	0.7100	-25.263%	9	1,235	-26.761%
2026-07-15	1.0000	1.0000	0.9500	0.9500	+5.556%	11	1,233	-45.263%
2026-07-13	1.0400	1.0400	0.9000	0.9000	-15.094%	31	1,242	-42.222%
2026-07-10	1.0600	1.0600	1.0600	1.0600	+35.897%	5	1,221	-50.943%
2026-07-08	0.7800	0.7800	0.7800	0.7800	-17.895%	6	1,216	-33.333%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-11.215%	15	1,222	-45.263%
2026-07-06	1.0100	1.0700	1.0100	1.0700	+12.632%	4	1,237	-51.402%
2026-07-02	1.0500	1.0500	0.9500	0.9500	-11.215%	2	1,235	-45.263%
2026-06-30	0.9800	1.0700	0.9800	1.0700	+16.304%	3	1,235	-51.402%
2026-06-29	0.8600	0.9200	0.8600	0.9200	+16.456%	16	1,232	-43.478%
2026-06-26	0.7900	0.7900	0.7900	0.7900	+1.282%	4	1,235	-34.177%
2026-06-25	0.8600	0.8600	0.7800	0.7800	+1.299%	4	1,236	-33.333%
2026-06-24	0.9000	0.9500	0.7700	0.7700	-19.792%	39	1,232	-32.468%
2026-06-23	0.8900	1.0200	0.8900	0.9600	-23.810%	16	1,242	-45.833%
2026-06-22	1.3100	1.3100	1.2500	1.2600	-7.353%	3	1,235	-58.730%
2026-06-18	1.3400	1.3800	1.3400	1.3600	+12.397%	3	1,229	-61.765%
2026-06-17	1.4900	1.4900	1.2100	1.2100	-18.792%	11	1,229	-57.025%
2026-06-16	1.7300	1.7300	1.4900	1.4900	-22.396%	8	1,229	-65.101%
2026-06-15	1.9200	1.9200	1.9200	1.9200	+81.132%	3	1,223	-72.917%
2026-06-11	1.0200	1.0600	0.9400	1.0600	-4.505%	4	1,223	-50.943%
2026-06-10	1.2600	1.2600	1.1000	1.1100	+16.842%	30	1,220	-53.153%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-24.000%	4	1,215	-45.263%
2026-06-05	1.6700	1.6700	1.2500	1.2500	-39.024%	4	1,215	-58.400%
2026-06-04	2.0500	2.0500	2.0500	2.0500	+1.990%	2	1,212	-74.634%
2026-06-03	2.0600	2.0600	2.0100	2.0100	-15.900%	2	1,214	-74.129%
2026-06-02	2.3900	2.3900	2.3900	2.3900	+12.207%	5	1,214	-78.243%
2026-06-01	2.1300	2.1300	2.1300	2.1300	-4.054%	4	1,219	-75.587%
2026-05-29	2.4000	2.4500	2.2200	2.2200	+9.901%	17	1,221	-76.577%
2026-05-27	2.0600	2.0600	2.0000	2.0200	+9.783%	3	1,210	-74.257%
2026-05-22	1.8400	1.8400	1.8400	1.8400	+26.027%	2	1,207	-71.739%
2026-05-21	1.4800	1.4800	1.4600	1.4600	+1.389%	2	1,205	-64.384%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+4.348%	1	1,205	-63.889%
2026-05-19	1.3800	1.4000	1.3000	1.3800	-11.538%	7	1,202	-62.319%
2026-05-18	1.7500	1.7500	1.5600	1.5600	-12.849%	3	1,202	-66.667%
2026-05-15	2.0600	2.0600	1.7900	1.7900	-29.804%	9	1,202	-70.950%
2026-05-14	2.5300	2.5800	2.5300	2.5500	+30.769%	4	1,192	-79.608%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+29.139%	1,000	1,190	-73.333%
2026-05-06	1.2200	1.5100	1.2200	1.5100	+54.082%	50	253	-65.563%
2026-05-05	0.9800	0.9800	0.9800	0.9800	+11.364%	40	251	-46.939%
2026-05-04	0.8800	0.8800	0.8800	0.8800	+17.333%	30	251	-40.909%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-13.793%	6	223	-30.667%
2026-04-28	0.8700	0.8700	0.8700	0.8700	-1.136%	6	229	-40.230%
2026-04-27	0.9100	0.9100	0.8800	0.8800	+11.392%	101	229	-40.909%
2026-04-24	0.7900	0.7900	0.7900	0.7900	+5.333%	25	275	-34.177%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-9.639%	4	256	-30.667%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-2.353%	121	260	-37.349%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+44.068%	2	277	-38.824%
2026-04-15	0.5900	0.5900	0.5900	0.5900	+84.375%	30	279	-11.864%
2026-04-06	0.3000	0.3200	0.3000	0.3200	-8.571%	8	309	+62.500%
2026-03-31	0.3300	0.3500	0.3300	0.3500	+45.833%	105	309	+48.571%
2026-03-27	0.2800	0.2800	0.2400	0.2400	-31.429%	220	405	+116.667%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-10.256%	1	385	+48.571%
2026-03-25	0.3900	0.3900	0.3900	0.3900	0.000%	2	384	+33.333%
2026-03-24	0.3900	0.3900	0.3900	0.3900	-7.143%	57	382	+33.333%
2026-03-23	0.4200	0.4200	0.4200	0.4200	+13.514%	1	325	+23.810%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-17.778%	1	324	+40.541%
2026-03-16	0.4600	0.4600	0.4500	0.4500	0.000%	14	324	+15.556%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-11.765%	50	324	+15.556%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-8.929%	100	274	+1.961%
2026-02-27	0.5600	0.5600	0.5600	0.5600	-8.197%	16	174	-7.143%
2026-02-24	0.6100	0.6100	0.6100	0.6100	+8.929%	18	158	-14.754%
2026-02-23	0.6000	0.6000	0.5600	0.5600	-17.647%	26	176	-7.143%
2026-02-12	0.6800	0.6800	0.6800	0.6800	-18.072%	100	158	-23.529%
2026-02-09	0.8300	0.8300	0.8300	0.8300	+22.059%	4	58	-37.349%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-6.849%	1	54	-23.529%
2026-01-20	0.7300	0.7300	0.7300	0.7300	-13.095%	1	54	-28.767%
2026-01-14	0.8700	0.8700	0.8400	0.8400	-22.936%	36	53	-38.095%
2026-01-07	1.0900	1.0900	1.0900	1.0900	+9.000%	54	88	-52.294%
2025-12-26	1.0000	1.0000	1.0000	1.0000	+9.890%	5	142	-48.000%
2025-12-23	0.9100	0.9100	0.9100	0.9100	+7.059%	17	137	-42.857%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+23.188%	54	146	-38.824%
2025-12-17	0.6900	0.6900	0.6900	0.6900	-42.017%	10	92	-24.638%
2025-12-11	1.1900	1.1900	1.1900	1.1900	-9.848%	20	82	-56.303%
2025-11-17	1.2400	1.3200	1.2400	1.3200	-13.158%	46	62	-60.606%
2025-11-14	1.5200	1.5200	1.5200	1.5200	-8.434%	7	32	-65.789%
2025-11-05	1.6600	1.6600	1.6600	1.6600	-12.169%	20	25	-68.675%
2025-10-29	1.8900	1.8900	1.8900	1.8900	0.000%	5	5	-72.487%

.dark-mode .Xprf0z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xprf0z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C950SPY Mar 19 2027 950.00 Call (SPY270319C00950000)option OPRA

SPY20270319C950
SPY Mar 19 2027 950.00 Call (SPY270319C00950000)
option OPRA