Dark

SPY20270319C1000
SPY Mar 19 2027 1000.00 Call (SPY270319C01000000)
option OPRA

EOD

Sep 10, 2026

0.1500-6.250%(-0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.1600	0.1600	0.1400	0.1500	-6.250%	20	2,925	0.000%
2026-09-09	0.1600	0.1600	0.1600	0.1600	-11.111%	30	2,924	-6.250%
2026-09-08	0.1900	0.1900	0.1800	0.1800	-10.000%	63	2,939	-16.667%
2026-09-04	0.1900	0.2000	0.1900	0.2000	-4.762%	80	2,922	-25.000%
2026-09-03	0.2000	0.2100	0.2000	0.2100	+31.250%	13	2,922	-28.571%
2026-09-02	0.1800	0.1800	0.1600	0.1600	+6.667%	15	2,921	-6.250%
2026-09-01	0.1600	0.1600	0.1400	0.1500	-6.250%	1,516	2,919	0.000%
2026-08-31	0.1800	0.1800	0.1600	0.1600	-23.810%	22	3,656	-6.250%
2026-08-28	0.2400	0.2700	0.2100	0.2100	-12.500%	955	3,636	-28.571%
2026-08-27	0.2300	0.2400	0.2200	0.2400	+14.286%	655	3,325	-37.500%
2026-08-26	0.2100	0.2100	0.2100	0.2100	+5.000%	1	2,757	-28.571%
2026-08-25	0.2100	0.2100	0.2000	0.2000	+5.263%	2	2,758	-25.000%
2026-08-24	0.2000	0.2000	0.1900	0.1900	-17.391%	42	2,757	-21.053%
2026-08-21	0.2300	0.2300	0.2300	0.2300	+9.524%	1	2,732	-34.783%
2026-08-20	0.2400	0.2400	0.2100	0.2100	-19.231%	87	2,732	-28.571%
2026-08-19	0.2500	0.2900	0.2500	0.2600	+8.333%	57	2,700	-42.308%
2026-08-18	0.2800	0.2800	0.2400	0.2400	-25.000%	25	2,667	-37.500%
2026-08-17	0.3600	0.3600	0.3200	0.3200	-28.889%	108	2,658	-53.125%
2026-08-13	0.3500	0.4800	0.3500	0.4500	+25.000%	59	2,642	-66.667%
2026-08-12	0.3900	0.3900	0.3400	0.3600	-7.692%	10	2,676	-58.333%
2026-08-11	0.3900	0.3900	0.3900	0.3900	-17.021%	2	2,667	-61.538%
2026-08-10	0.4700	0.4700	0.4700	0.4700	+2.174%	10	2,667	-68.085%
2026-08-07	0.3800	0.4600	0.3800	0.4600	+31.429%	16	2,662	-67.391%
2026-08-06	0.4100	0.4300	0.3400	0.3500	-18.605%	132	2,646	-57.143%
2026-08-05	0.6200	0.7000	0.4300	0.4300	-24.561%	169	2,583	-65.116%
2026-08-04	0.3600	0.5900	0.3600	0.5700	+137.500%	313	2,679	-73.684%
2026-08-03	0.2400	0.2500	0.2300	0.2400	+20.000%	47	2,834	-37.500%
2026-07-31	0.2000	0.2000	0.2000	0.2000	+11.111%	4	2,810	-25.000%
2026-07-30	0.1900	0.1900	0.1700	0.1800	0.000%	53	2,814	-16.667%
2026-07-29	0.1800	0.1800	0.1800	0.1800	-14.286%	2	2,790	-16.667%
2026-07-24	0.2200	0.2300	0.2100	0.2100	-4.545%	13	2,790	-28.571%
2026-07-23	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,785	-31.818%
2026-07-21	0.2800	0.2800	0.2800	0.2800	+16.667%	200	2,784	-46.429%
2026-07-20	0.2800	0.2800	0.2400	0.2400	-14.286%	19	2,584	-37.500%
2026-07-17	0.2800	0.2900	0.2600	0.2800	-15.152%	13	2,571	-46.429%
2026-07-16	0.3500	0.3500	0.3300	0.3300	-10.811%	3	2,573	-54.545%
2026-07-15	0.3700	0.3700	0.3600	0.3700	-2.632%	3	2,574	-59.459%
2026-07-14	0.3700	0.3800	0.3700	0.3800	+8.571%	11	2,574	-60.526%
2026-07-13	0.3900	0.3900	0.3500	0.3500	-14.634%	52	2,564	-57.143%
2026-07-10	0.4100	0.4200	0.4100	0.4100	+2.500%	24	2,616	-63.415%
2026-07-09	0.3900	0.4100	0.3900	0.4000	+14.286%	11	2,616	-62.500%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-20.455%	13	2,607	-57.143%
2026-07-07	0.4400	0.4400	0.4400	0.4400	+2.326%	17	2,603	-65.909%
2026-07-06	0.4100	0.4300	0.4100	0.4300	+7.500%	7	2,603	-65.116%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+2.564%	1	2,603	-62.500%
2026-06-29	0.3500	0.4000	0.3500	0.3900	+11.429%	64	2,603	-61.538%
2026-06-26	0.3600	0.3600	0.3500	0.3500	0.000%	50	2,597	-57.143%
2026-06-25	0.3500	0.3500	0.3500	0.3500	0.000%	10	2,583	-57.143%
2026-06-24	0.3800	0.3800	0.3500	0.3500	-2.778%	11	2,583	-57.143%
2026-06-23	0.4200	0.4200	0.3600	0.3600	-21.739%	66	2,584	-58.333%
2026-06-22	0.5700	0.5700	0.4600	0.4600	-17.857%	4	2,518	-67.391%
2026-06-18	0.5600	0.5600	0.5400	0.5600	+16.667%	9	2,408	-73.214%
2026-06-17	0.5800	0.5800	0.4800	0.4800	-32.394%	8	2,408	-68.750%
2026-06-15	0.6500	0.7100	0.6500	0.7100	+31.481%	118	2,408	-78.873%
2026-06-12	0.5700	0.5700	0.5200	0.5400	+25.581%	22	2,408	-72.222%
2026-06-11	0.4100	0.4700	0.3800	0.4300	-8.511%	7	2,408	-65.116%
2026-06-10	0.4800	0.4800	0.4600	0.4700	+6.818%	34	2,408	-68.085%
2026-06-09	0.4500	0.4500	0.4400	0.4400	-16.981%	6	2,385	-65.909%
2026-06-08	0.5700	0.5700	0.5300	0.5300	0.000%	24	2,380	-71.698%
2026-06-05	0.6600	0.6600	0.5100	0.5300	-25.352%	104	2,380	-71.698%
2026-06-04	0.7100	0.7100	0.7100	0.7100	-11.250%	5	2,371	-78.873%
2026-06-03	0.9500	0.9500	0.8000	0.8000	-12.088%	16	2,371	-81.250%
2026-06-02	0.9100	0.9100	0.9100	0.9100	+5.814%	39	2,385	-83.516%
2026-06-01	0.8600	0.8600	0.8500	0.8600	0.000%	20	2,424	-82.558%
2026-05-29	1.0100	1.0200	0.8600	0.8600	-7.527%	31	2,437	-82.558%
2026-05-28	0.8000	0.9300	0.7800	0.9300	+13.415%	60	2,433	-83.871%
2026-05-27	0.8200	0.8200	0.8200	0.8200	0.000%	1	2,443	-81.707%
2026-05-26	0.8200	0.9400	0.8200	0.8200	+10.811%	73	2,443	-81.707%
2026-05-22	0.7500	0.7800	0.7400	0.7400	+13.846%	69	2,480	-79.730%
2026-05-21	0.6300	0.6600	0.6300	0.6500	+4.839%	7	2,531	-76.923%
2026-05-20	0.5500	0.6200	0.5400	0.6200	+19.231%	42	2,531	-75.806%
2026-05-19	0.5900	0.5900	0.5100	0.5200	-20.000%	97	2,534	-71.154%
2026-05-18	0.7500	0.7500	0.6100	0.6500	-12.162%	119	2,534	-76.923%
2026-05-15	0.8600	0.9300	0.7400	0.7400	-31.481%	116	2,534	-79.730%
2026-05-14	1.0000	1.2100	1.0000	1.0800	+54.286%	89	2,380	-86.111%
2026-05-12	0.7000	0.7000	0.7000	0.7000	-5.405%	2	2,371	-78.571%
2026-05-11	0.7500	0.7900	0.7400	0.7400	+5.714%	33	2,371	-79.730%
2026-05-08	0.6900	0.7000	0.6900	0.7000	+22.807%	76	2,391	-78.571%
2026-05-07	0.6800	0.6800	0.5700	0.5700	-6.557%	7	2,443	-73.684%
2026-05-06	0.5900	0.6100	0.5900	0.6100	+45.238%	5	2,445	-75.410%
2026-05-04	0.4300	0.4300	0.4100	0.4200	-12.500%	343	2,450	-64.286%
2026-05-01	0.4500	0.5000	0.4500	0.4800	+14.286%	889	2,677	-68.750%
2026-04-30	0.4100	0.4200	0.4000	0.4200	+13.514%	39	2,677	-64.286%
2026-04-29	0.3600	0.3700	0.3600	0.3700	-5.128%	5	2,677	-59.459%
2026-04-28	0.3900	0.3900	0.3900	0.3900	-9.302%	1	2,674	-61.538%
2026-04-27	0.4500	0.4500	0.4300	0.4300	0.000%	10	2,674	-65.116%
2026-04-24	0.4000	0.4300	0.4000	0.4300	+16.216%	32	2,667	-65.116%
2026-04-23	0.3700	0.3700	0.3700	0.3700	-7.500%	1	2,697	-59.459%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+2.564%	1	2,698	-62.500%
2026-04-21	0.4100	0.4100	0.3900	0.3900	+2.632%	70	2,698	-61.538%
2026-04-20	0.4200	0.4200	0.3800	0.3800	-11.628%	4	2,657	-60.526%
2026-04-17	0.3900	0.4300	0.3800	0.4300	+13.158%	28	2,657	-65.116%
2026-04-16	0.3400	0.3800	0.3300	0.3800	+22.581%	5,050	2,653	-60.526%
2026-04-15	0.3100	0.3100	0.3100	0.3100	+40.909%	566	5,233	-51.613%
2026-04-13	0.1900	0.2300	0.1900	0.2200	0.000%	453	5,624	-31.818%
2026-04-10	0.2200	0.2300	0.2200	0.2200	+10.000%	107	5,176	-31.818%
2026-04-09	0.1900	0.2000	0.1800	0.2000	+5.263%	1,026	5,069	-25.000%
2026-04-08	0.2000	0.2000	0.1900	0.1900	+11.765%	242	4,075	-21.053%
2026-04-07	0.2000	0.2000	0.1700	0.1700	-10.526%	326	4,019	-11.765%
2026-04-01	0.2000	0.2000	0.1900	0.1900	+5.556%	15	3,819	-21.053%
2026-03-30	0.1600	0.1800	0.1600	0.1800	-5.263%	15	3,819	-16.667%
2026-03-27	0.1900	0.1900	0.1900	0.1900	0.000%	10	3,819	-21.053%
2026-03-24	0.2000	0.2100	0.1900	0.1900	-13.636%	533	3,819	-21.053%
2026-03-23	0.2300	0.2300	0.2100	0.2200	+15.789%	223	3,292	-31.818%
2026-03-20	0.1800	0.1900	0.1800	0.1900	+5.556%	270	3,069	-21.053%
2026-03-19	0.1800	0.1900	0.1800	0.1800	-5.263%	753	2,819	-16.667%
2026-03-18	0.2100	0.2100	0.1900	0.1900	-13.636%	425	2,085	-21.053%
2026-03-17	0.2200	0.2200	0.2200	0.2200	0.000%	70	1,660	-31.818%
2026-03-16	0.2200	0.2200	0.2200	0.2200	+4.762%	1	1,590	-31.818%
2026-03-13	0.2100	0.2100	0.2100	0.2100	0.000%	8	1,590	-28.571%
2026-03-12	0.2100	0.2200	0.2100	0.2100	-8.696%	490	1,595	-28.571%
2026-03-10	0.2200	0.2300	0.2200	0.2300	+9.524%	27	1,430	-34.783%
2026-03-09	0.2100	0.2200	0.2100	0.2100	-12.500%	1,000	1,427	-28.571%
2026-03-05	0.2400	0.2400	0.2400	0.2400	+9.091%	100	923	-37.500%
2026-03-04	0.2200	0.2200	0.2200	0.2200	-15.385%	5	923	-31.818%
2026-02-27	0.2600	0.2600	0.2600	0.2600	-7.143%	1	928	-42.308%
2026-02-25	0.2800	0.2800	0.2800	0.2800	+3.704%	1	929	-46.429%
2026-02-24	0.2700	0.2700	0.2700	0.2700	+3.846%	10	929	-44.444%
2026-02-23	0.2600	0.2600	0.2600	0.2600	0.000%	1	939	-42.308%
2026-02-20	0.2600	0.2600	0.2600	0.2600	-3.704%	1	940	-42.308%
2026-02-17	0.2700	0.2700	0.2700	0.2700	0.000%	1	940	-44.444%
2026-02-13	0.2700	0.2700	0.2700	0.2700	-12.903%	100	941	-44.444%
2026-02-12	0.3100	0.3100	0.3100	0.3100	-13.889%	100	941	-51.613%
2026-02-11	0.3700	0.3700	0.3600	0.3600	-2.703%	2	841	-58.333%
2026-02-09	0.3700	0.3700	0.3700	0.3700	-2.632%	5	839	-59.459%
2026-02-02	0.3800	0.3800	0.3800	0.3800	0.000%	2	838	-60.526%
2026-01-29	0.3800	0.3800	0.3800	0.3800	-11.628%	1	840	-60.526%
2026-01-27	0.4000	0.4300	0.4000	0.4300	+13.158%	5	840	-65.116%
2026-01-26	0.3800	0.3800	0.3800	0.3800	+5.556%	1	845	-60.526%
2026-01-23	0.3600	0.3600	0.3600	0.3600	+24.138%	2	846	-58.333%
2026-01-20	0.3300	0.3300	0.2900	0.2900	-23.684%	2	844	-48.276%
2026-01-16	0.3900	0.3900	0.3800	0.3800	-13.636%	21	829	-60.526%
2026-01-15	0.4400	0.4400	0.4400	0.4400	+18.919%	2	829	-65.909%
2026-01-14	0.3700	0.3700	0.3700	0.3700	-13.953%	4	829	-59.459%
2026-01-13	0.4500	0.4500	0.4300	0.4300	-10.417%	3	825	-65.116%
2026-01-09	0.4500	0.4800	0.4500	0.4800	+11.628%	11	828	-68.750%
2026-01-08	0.4400	0.4400	0.4300	0.4300	-17.308%	2	828	-65.116%
2026-01-07	0.5100	0.5200	0.5100	0.5200	+8.333%	4	829	-71.154%
2026-01-06	0.4900	0.4900	0.4800	0.4800	+4.348%	2	828	-68.750%
2026-01-05	0.4600	0.4600	0.4600	0.4600	+17.949%	1	846	-67.391%
2025-12-31	0.4100	0.4100	0.3900	0.3900	-9.302%	17	846	-61.538%
2025-12-29	0.4300	0.4300	0.4200	0.4300	-10.417%	8	846	-65.116%
2025-12-26	0.4800	0.4800	0.4800	0.4800	+54.839%	1	845	-68.750%
2025-12-17	0.3700	0.3700	0.3100	0.3100	-32.609%	64	844	-51.613%
2025-12-12	0.4700	0.4800	0.4600	0.4600	-17.857%	23	798	-67.391%
2025-12-09	0.5600	0.5600	0.5600	0.5600	+7.692%	1	794	-73.214%
2025-12-08	0.5400	0.5400	0.5200	0.5200	-17.460%	102	794	-71.154%
2025-11-26	0.6300	0.6300	0.6300	0.6300	+21.154%	1	785	-76.190%
2025-11-25	0.5200	0.5200	0.5200	0.5200	-3.704%	1	785	-71.154%
2025-11-21	0.5400	0.5400	0.5400	0.5400	-6.897%	2	786	-72.222%
2025-11-20	0.6500	0.6500	0.5300	0.5800	0.000%	107	786	-74.138%
2025-11-19	0.6100	0.6200	0.5500	0.5800	-1.695%	1,932	788	-74.138%
2025-11-18	0.5400	0.5900	0.5400	0.5900	-3.279%	2	172	-74.576%
2025-11-17	0.6100	0.6100	0.6100	0.6100	-22.785%	1	171	-75.410%
2025-11-13	0.7900	0.7900	0.7900	0.7900	-7.059%	1	171	-81.013%
2025-11-11	0.8200	0.8500	0.8200	0.8500	+3.659%	15	170	-82.353%
2025-11-10	0.7500	0.8200	0.7500	0.8200	+51.852%	5	182	-81.707%
2025-11-07	0.5400	0.5400	0.5400	0.5400	-10.000%	2	177	-72.222%
2025-11-06	0.7200	0.7200	0.6000	0.6000	-18.919%	36	175	-75.000%
2025-11-05	0.7400	0.7400	0.7400	0.7400	+2.778%	1	141	-79.730%
2025-11-04	0.8400	0.8400	0.7200	0.7200	-20.879%	4	140	-79.167%
2025-11-03	0.9000	0.9100	0.9000	0.9100	+3.409%	5	137	-83.516%
2025-10-31	0.8800	0.8800	0.8700	0.8800	+8.642%	8	137	-82.955%
2025-10-30	0.8300	0.8300	0.8100	0.8100	-7.955%	105	129	-81.481%
2025-10-29	0.8700	0.8800	0.8300	0.8800	+27.536%	20	24	-82.955%
2025-10-28	0.6900	0.6900	0.6900	0.6900	+2.985%	3	4	-78.261%
2025-10-27	0.6300	0.6700	0.6300	0.6700	0.000%	5	5	-77.612%

.dark-mode .q7n00M{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7n00M{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C1000SPY Mar 19 2027 1000.00 Call (SPY270319C01000000)option OPRA

SPY20270319C1000
SPY Mar 19 2027 1000.00 Call (SPY270319C01000000)
option OPRA