Dark

SPY20260320C700
SPY Mar 20 2026 700.00 Call (SPY260320C00700000)
option OPRA

EOD

May 15, 2025

3.68+4.249%(+0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-15	3.33	3.82	3.32	3.68	+4.249%	50	5,497	0.000%
2025-05-14	3.43	3.53	3.24	3.53	+6.325%	86	5,493	+4.249%
2025-05-13	2.95	3.49	2.92	3.32	+8.852%	245	5,485	+10.843%
2025-05-12	3.21	3.33	2.86	3.05	+34.361%	289	5,453	+20.656%
2025-05-09	2.54	2.54	2.22	2.27	-11.673%	118	5,565	+62.115%
2025-05-08	2.41	2.88	2.40	2.57	+14.222%	306	5,525	+43.191%
2025-05-07	2.20	2.25	2.10	2.25	+1.351%	161	5,322	+63.556%
2025-05-06	2.09	2.23	2.09	2.22	-5.532%	37	5,409	+65.766%
2025-05-05	2.27	2.39	2.27	2.35	-7.480%	40	5,429	+56.596%
2025-05-02	2.21	2.63	2.21	2.54	+25.743%	504	5,413	+44.882%
2025-05-01	2.06	2.31	2.02	2.02	+12.222%	361	5,401	+82.178%
2025-04-30	1.52	1.80	1.42	1.80	+3.448%	356	5,417	+104.444%
2025-04-29	1.61	1.74	1.61	1.74	+12.258%	513	5,079	+111.494%
2025-04-28	1.68	1.76	1.54	1.55	-10.405%	72	5,063	+137.419%
2025-04-25	1.72	1.78	1.59	1.73	-3.889%	34	5,130	+112.717%
2025-04-24	1.47	1.80	1.47	1.80	+24.138%	29	5,119	+104.444%
2025-04-23	1.56	1.77	1.45	1.45	+18.852%	66	5,109	+153.793%
2025-04-22	1.16	1.32	1.14	1.22	+24.490%	131	5,113	+201.639%
2025-04-21	0.99	1.02	0.92	0.98	-22.222%	797	4,992	+275.510%
2025-04-17	1.24	1.26	1.23	1.26	+12.500%	32	4,327	+192.063%
2025-04-16	1.30	1.35	1.12	1.12	-15.789%	9	4,327	+228.571%
2025-04-15	1.36	1.43	1.33	1.33	-14.744%	61	4,322	+176.692%
2025-04-14	1.64	1.75	1.56	1.56	-3.704%	132	4,272	+135.897%
2025-04-11	1.41	1.71	1.35	1.62	+20.000%	130	4,252	+127.160%
2025-04-10	1.45	1.61	1.35	1.35	-19.162%	167	4,197	+172.593%
2025-04-09	0.80	1.87	0.79	1.67	+122.667%	517	4,090	+120.359%
2025-04-08	0.78	1.02	0.73	0.75	-12.791%	66	3,984	+390.667%
2025-04-07	0.80	0.93	0.41	0.86	+2.381%	549	3,979	+327.907%
2025-04-04	1.00	1.10	0.80	0.84	-23.636%	378	3,844	+338.095%
2025-04-03	1.20	1.28	1.02	1.10	-37.143%	738	3,711	+234.545%
2025-04-02	1.74	1.95	1.74	1.75	+12.903%	213	3,953	+110.286%
2025-04-01	1.49	1.71	1.49	1.55	-4.321%	38	3,857	+137.419%
2025-03-31	1.27	1.63	1.23	1.62	+9.459%	397	3,850	+127.160%
2025-03-28	1.69	1.69	1.42	1.48	-27.805%	548	3,792	+148.649%
2025-03-27	1.97	2.05	1.97	2.05	-5.963%	19	3,653	+79.512%
2025-03-26	2.52	2.52	2.12	2.18	-10.288%	22	3,658	+68.807%
2025-03-25	2.61	2.61	2.43	2.43	-2.410%	25	3,650	+51.440%
2025-03-24	2.29	2.61	2.29	2.49	+33.155%	69	3,647	+47.791%
2025-03-21	1.84	1.90	1.73	1.87	-7.882%	218	3,654	+96.791%
2025-03-20	2.05	2.34	1.97	2.03	-9.375%	30	3,556	+81.281%
2025-03-19	2.52	2.52	2.24	2.24	+13.706%	12	3,532	+64.286%
2025-03-18	2.21	2.21	1.97	1.97	-23.047%	42	3,530	+86.802%
2025-03-17	2.42	2.59	2.24	2.56	+16.895%	41	3,525	+43.750%
2025-03-14	2.00	2.29	2.00	2.19	+21.667%	322	3,525	+68.037%
2025-03-13	2.18	2.18	1.78	1.80	-17.051%	93	3,432	+104.444%
2025-03-12	2.64	2.64	2.17	2.17	-12.851%	164	3,432	+69.585%
2025-03-11	2.35	2.54	2.15	2.49	+1.633%	1,115	3,483	+47.791%
2025-03-10	3.00	3.06	2.22	2.45	-29.191%	245	4,325	+50.204%
2025-03-07	3.34	3.71	2.89	3.46	-1.143%	298	4,148	+6.358%
2025-03-06	3.75	4.15	3.46	3.50	-21.700%	298	4,145	+5.143%
2025-03-05	4.70	4.70	3.65	4.47	+16.104%	1,284	4,117	-17.673%
2025-03-04	4.31	4.46	3.58	3.85	-16.304%	74	2,922	-4.416%
2025-03-03	6.15	6.15	4.60	4.60	-23.333%	21	2,893	-20.000%
2025-02-28	4.86	6.00	4.70	6.00	+22.951%	824	2,886	-38.667%
2025-02-27	6.23	6.23	4.88	4.88	-18.667%	125	2,506	-24.590%
2025-02-26	6.96	7.00	5.86	6.00	-4.762%	97	2,561	-38.667%
2025-02-25	6.57	6.57	5.68	6.30	-6.389%	75	2,508	-41.587%
2025-02-24	7.57	7.57	6.69	6.73	-8.560%	48	2,472	-45.319%
2025-02-21	9.10	9.10	7.36	7.36	-22.116%	2,032	2,460	-50.000%
2025-02-20	9.39	9.60	9.13	9.45	-8.784%	31	1,633	-61.058%
2025-02-19	10.10	10.41	10.10	10.36	+2.676%	24	1,632	-64.479%
2025-02-18	10.04	10.09	9.70	10.09	0.000%	20	1,634	-63.528%
2025-02-14	9.90	10.09	9.90	10.09	+2.126%	22	1,637	-63.528%
2025-02-13	8.64	9.88	8.64	9.88	+18.323%	88	1,637	-62.753%
2025-02-12	7.74	8.58	7.74	8.35	-5.114%	36	1,701	-55.928%
2025-02-11	8.84	8.84	8.80	8.80	+0.228%	8	1,683	-58.182%
2025-02-10	8.53	8.83	8.53	8.78	+9.476%	31	1,675	-58.087%
2025-02-07	8.91	8.91	7.92	8.02	-11.868%	94	1,671	-54.115%
2025-02-06	9.05	9.10	9.05	9.10	+6.808%	14	1,664	-59.560%
2025-02-05	8.52	8.52	8.52	8.52	+0.118%	1	1,671	-56.808%
2025-02-04	8.04	8.55	8.04	8.51	+7.044%	14	1,672	-56.757%
2025-02-03	7.10	8.11	7.02	7.95	-12.155%	69	1,662	-53.711%
2025-01-31	10.50	10.81	8.94	9.05	-1.844%	404	1,618	-59.337%
2025-01-30	9.60	9.75	8.91	9.22	+4.417%	50	1,449	-60.087%
2025-01-29	9.25	9.25	8.30	8.83	-8.592%	24	1,445	-58.324%
2025-01-28	8.25	9.66	8.25	9.66	+14.591%	107	1,422	-61.905%
2025-01-27	8.44	8.54	8.00	8.43	-19.407%	84	1,368	-56.346%
2025-01-24	11.39	11.39	10.46	10.46	-6.440%	438	1,309	-64.818%
2025-01-23	10.40	11.18	10.37	11.18	+3.423%	51	1,091	-67.084%
2025-01-22	10.09	10.86	10.09	10.81	+16.739%	274	1,090	-65.957%
2025-01-21	9.00	9.39	9.00	9.26	+9.456%	11	878	-60.259%
2025-01-17	8.15	8.74	8.15	8.46	+17.012%	98	870	-56.501%
2025-01-16	7.38	7.38	7.15	7.23	-4.491%	31	870	-49.101%
2025-01-15	7.06	7.57	7.03	7.57	+21.704%	66	879	-51.387%
2025-01-14	6.30	6.30	6.22	6.22	+12.886%	14	900	-40.836%
2025-01-13	5.20	5.51	5.20	5.51	-5.000%	91	912	-33.212%
2025-01-10	5.70	5.80	5.50	5.80	-15.205%	44	822	-36.552%
2025-01-08	6.84	6.84	6.84	6.84	-18.182%	1	799	-46.199%
2025-01-06	8.36	8.36	8.36	8.36	+36.825%	1	799	-55.981%
2025-01-02	6.00	6.11	6.00	6.11	-8.120%	2	799	-39.771%
2024-12-31	7.43	7.43	6.65	6.65	-10.738%	4	793	-44.662%
2024-12-30	6.75	7.60	6.63	7.45	-10.241%	6	793	-50.604%
2024-12-27	9.38	9.38	8.30	8.30	-22.066%	8	791	-55.663%
2024-12-26	10.65	10.65	10.65	10.65	+18.994%	1	788	-65.446%
2024-12-23	8.95	8.95	8.95	8.95	+11.875%	1	787	-58.883%
2024-12-20	8.00	8.00	8.00	8.00	-14.439%	1	786	-54.000%
2024-12-19	9.92	9.92	9.35	9.35	-4.103%	6	785	-60.642%
2024-12-18	11.00	11.00	9.75	9.75	-23.529%	2	781	-62.256%
2024-12-17	12.85	12.85	12.55	12.75	-7.475%	163	779	-71.137%
2024-12-16	13.19	13.78	13.19	13.78	+12.033%	530	168	-73.295%
2024-12-13	12.38	12.38	12.30	12.30	-10.219%	4	168	-70.081%
2024-12-11	13.70	13.70	13.70	13.70	+14.167%	36	166	-73.139%
2024-12-10	12.00	12.00	12.00	12.00	-5.512%	8	108	-69.333%
2024-12-09	12.70	12.70	12.70	12.70	-5.926%	10	100	-71.024%
2024-12-06	13.50	13.50	13.50	13.50	-3.364%	2	90	-72.741%
2024-12-05	13.97	13.97	13.97	13.97	+2.872%	70	89	-73.658%
2024-12-04	13.58	13.58	13.58	13.58	+12.324%	18	19	-72.901%
2024-11-29	12.09	12.09	12.09	12.09	0.000%	2	1	-69.562%

.dark-mode .nfNv77{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nfNv77{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20260320C700SPY Mar 20 2026 700.00 Call (SPY260320C00700000)option OPRA

SPY20260320C700
SPY Mar 20 2026 700.00 Call (SPY260320C00700000)
option OPRA