Dark

SPY20270319C550
SPY Mar 19 2027 550.00 Call (SPY270319C00550000)
option OPRA

EOD

Sep 10, 2026

220.27-2.449%(-5.53)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	220.5900	221.9000	219.8000	220.2700	-2.449%	46	514	0.000%
2026-09-09	225.8000	225.8000	225.8000	225.8000	-3.833%	2	513	-2.449%
2026-09-03	232.9700	234.8000	232.9700	234.8000	+2.757%	2	513	-6.188%
2026-09-02	228.5000	228.5000	228.5000	228.5000	+0.351%	1	512	-3.602%
2026-09-01	227.7000	227.7000	227.7000	227.7000	-1.258%	1	512	-3.263%
2026-08-31	229.2700	230.6000	229.2700	230.6000	-3.191%	2	511	-4.480%
2026-08-28	235.0000	238.2000	235.0000	238.2000	+1.756%	3	509	-7.527%
2026-08-27	234.0400	234.4000	233.5000	234.0900	-3.567%	15	506	-5.904%
2026-08-13	241.0000	242.8400	241.0000	242.7500	+2.228%	27	512	-9.261%
2026-08-12	237.5000	237.5000	237.4400	237.4600	+0.695%	9	504	-7.239%
2026-08-11	235.8100	235.8200	235.7800	235.8200	-1.153%	10	496	-6.594%
2026-08-10	238.5700	238.5700	238.5700	238.5700	+0.561%	1	486	-7.671%
2026-08-06	237.2400	237.2400	237.2400	237.2400	-0.416%	1	486	-7.153%
2026-08-04	238.1200	238.2300	237.7300	238.2300	+5.875%	10	486	-7.539%
2026-08-03	225.1500	225.1900	225.0100	225.0100	+4.437%	12	493	-2.107%
2026-07-31	215.1100	215.5600	214.8400	215.4500	+4.562%	20	482	+2.237%
2026-07-28	206.0500	206.0500	206.0500	206.0500	-0.107%	2	482	+6.901%
2026-07-27	206.2700	206.2700	206.2700	206.2700	-3.046%	1	484	+6.787%
2026-07-17	212.7500	212.7500	212.7500	212.7500	+1.334%	10	484	+3.535%
2026-07-08	215.1500	215.1500	209.9500	209.9500	-2.508%	95	484	+4.915%
2026-07-07	218.3800	218.3800	215.3500	215.3500	+2.188%	61	502	+2.285%
2026-07-02	216.5500	216.7400	210.7400	210.7400	-2.091%	46	504	+4.522%
2026-07-01	214.9600	218.5400	213.1500	215.2400	-1.066%	35	504	+2.337%
2026-06-30	217.6200	217.7200	217.5600	217.5600	+6.517%	10	522	+1.246%
2026-06-29	210.2500	210.2500	204.2500	204.2500	+0.675%	35	522	+7.843%
2026-06-26	204.8800	204.8800	202.8800	202.8800	-1.102%	5	539	+8.572%
2026-06-25	205.1400	205.1400	205.1400	205.1400	-6.996%	5	544	+7.375%
2026-06-22	221.2800	221.2800	220.5700	220.5700	+1.105%	6	544	-0.136%
2026-06-18	218.9800	218.9800	217.3600	218.1600	-2.915%	6	544	+0.967%
2026-06-15	224.7100	224.7100	224.7100	224.7100	+14.031%	1	544	-1.976%
2026-06-10	197.0600	197.0600	197.0600	197.0600	+0.041%	1	544	+11.778%
2026-06-09	207.7900	207.7900	196.4500	196.9800	-6.182%	45	544	+11.824%
2026-06-08	215.0700	215.0700	209.9600	209.9600	+1.685%	17	568	+4.910%
2026-06-05	222.7300	222.9100	206.4800	206.4800	-9.343%	40	584	+6.679%
2026-06-04	225.0500	227.7600	225.0500	227.7600	-0.105%	19	619	-3.289%
2026-05-29	228.0000	228.0000	228.0000	228.0000	+2.472%	5	638	-3.390%
2026-05-27	222.5000	222.5000	222.5000	222.5000	-0.117%	2	638	-1.002%
2026-05-26	222.8000	222.8000	222.7600	222.7600	+1.601%	3	640	-1.118%
2026-05-22	219.2500	219.2500	219.2500	219.2500	+2.434%	5	642	+0.465%
2026-05-21	214.0400	214.0400	214.0400	214.0400	+4.323%	3	637	+2.911%
2026-05-19	206.5000	206.5000	205.1700	205.1700	-1.361%	6	637	+7.360%
2026-05-18	212.3600	212.3600	208.0000	208.0000	-1.347%	9	637	+5.899%
2026-05-15	214.0000	214.0000	210.8400	210.8400	-4.658%	2	637	+4.473%
2026-05-14	218.6000	221.1400	217.0000	221.1400	+4.806%	3	642	-0.393%
2026-05-12	211.0000	211.0000	211.0000	211.0000	+0.066%	2	643	+4.393%
2026-05-08	209.0000	210.8600	209.0000	210.8600	+2.186%	2	643	+4.463%
2026-05-07	207.8000	207.8000	206.3500	206.3500	+4.534%	2	644	+6.746%
2026-05-05	197.4000	197.4000	197.4000	197.4000	+2.280%	1	644	+11.586%
2026-05-04	193.0000	193.0000	193.0000	193.0000	-1.786%	1	643	+14.130%
2026-05-01	194.5300	196.5100	194.5300	196.5100	+1.174%	6	648	+12.091%
2026-04-30	189.0000	194.2300	189.0000	194.2300	+1.851%	41	648	+13.407%
2026-04-27	189.5000	190.7000	189.0000	190.7000	+0.585%	99	606	+15.506%
2026-04-24	186.7500	189.5900	186.7500	189.5900	+0.926%	14	515	+16.182%
2026-04-23	187.0000	188.0400	187.0000	187.8500	+0.262%	12	503	+17.258%
2026-04-22	185.2500	187.3600	185.2500	187.3600	+0.731%	3	494	+17.565%
2026-04-21	187.1800	187.1800	186.0000	186.0000	+1.362%	4	493	+18.425%
2026-04-20	186.0000	186.0000	183.5000	183.5000	-1.587%	4	493	+20.038%
2026-04-17	186.2500	188.0900	186.1400	186.4600	+3.820%	7	493	+18.133%
2026-04-16	179.4000	179.6000	179.4000	179.6000	+12.984%	2	490	+22.645%
2026-04-13	158.9600	158.9600	158.9600	158.9600	0.000%	2	488	+38.569%
2026-04-10	159.0000	159.0000	158.9600	158.9600	+0.290%	6	494	+38.569%
2026-04-09	155.0500	158.5000	155.0500	158.5000	+2.080%	3	499	+38.972%
2026-04-08	155.5700	155.5800	155.2700	155.2700	+8.459%	4	497	+41.863%
2026-04-07	138.6700	143.1600	138.6700	143.1600	+0.817%	81	497	+53.863%
2026-04-06	141.0700	142.0000	140.8900	142.0000	+1.712%	58	421	+55.120%
2026-04-02	136.6800	140.8800	136.6800	139.6100	-1.904%	136	250	+57.775%
2026-04-01	141.7200	142.3200	141.7200	142.3200	+18.108%	2	250	+54.771%
2026-03-30	120.5000	120.5000	120.5000	120.5000	-2.104%	1	248	+82.797%
2026-03-27	130.8700	130.8700	122.7900	123.0900	-8.142%	41	248	+78.950%
2026-03-26	136.1000	136.1000	133.6400	134.0000	-7.343%	45	219	+64.381%
2026-03-25	143.0400	145.8000	143.0400	144.6200	+3.270%	40	218	+52.310%
2026-03-24	137.9800	142.8100	137.9800	140.0400	-2.757%	33	211	+57.291%
2026-03-23	143.1000	144.9500	143.1000	144.0100	+5.502%	31	211	+52.955%
2026-03-20	140.8000	140.8000	136.5000	136.5000	-4.599%	27	207	+61.370%
2026-03-19	141.7200	143.0800	141.7200	143.0800	-2.314%	2	184	+53.949%
2026-03-18	151.5000	151.5000	146.4700	146.4700	-4.268%	5	183	+50.386%
2026-03-17	153.3200	153.3200	153.0000	153.0000	+2.000%	6	182	+43.967%
2026-03-16	150.0000	150.0000	150.0000	150.0000	+2.159%	1	176	+46.847%
2026-03-13	152.0000	152.7400	146.8300	146.8300	-2.113%	3	176	+50.017%
2026-03-12	150.3600	150.3600	150.0000	150.0000	-4.519%	4	175	+46.847%
2026-03-11	158.5600	158.6300	157.1000	157.1000	-2.640%	3	174	+40.210%
2026-03-10	161.3600	161.3600	161.3600	161.3600	+1.166%	2	172	+36.508%
2026-03-09	151.6300	159.5000	151.6300	159.5000	+2.704%	31	170	+38.100%
2026-03-06	154.0000	156.4900	152.9700	155.3000	-3.498%	6	156	+41.835%
2026-03-02	160.9300	160.9300	160.9300	160.9300	-5.613%	10	152	+36.873%
2026-02-25	170.5000	170.5000	170.5000	170.5000	+5.020%	1	141	+29.191%
2026-02-23	162.3500	162.3500	162.3500	162.3500	-4.230%	5	141	+35.676%
2026-02-20	169.5200	169.5200	169.5200	169.5200	+3.246%	1	136	+29.937%
2026-02-19	164.1900	164.1900	164.1900	164.1900	-2.616%	20	135	+34.156%
2026-02-18	168.6000	168.6000	168.6000	168.6000	+3.436%	1	135	+30.647%
2026-02-17	158.2500	163.0000	158.2500	163.0000	+1.311%	11	135	+35.135%
2026-02-13	162.8900	162.8900	160.8900	160.8900	-3.282%	3	128	+36.907%
2026-02-12	166.3500	166.3500	166.3500	166.3500	-3.481%	2	128	+32.414%
2026-02-11	172.3500	172.3500	172.3500	172.3500	-1.823%	1	126	+27.804%
2026-02-10	175.5500	175.5500	175.5500	175.5500	+8.344%	2	125	+25.474%
2026-02-05	160.1000	162.0300	160.1000	162.0300	-5.051%	13	127	+35.944%
2026-02-03	170.6500	170.6500	170.6500	170.6500	-1.982%	2	115	+29.077%
2026-01-29	170.8900	174.1000	170.8900	174.1000	-1.416%	11	113	+26.519%
2026-01-27	176.6000	176.6000	176.6000	176.6000	+2.848%	2	106	+24.728%
2026-01-23	171.7100	171.7100	171.7100	171.7100	-0.481%	2	108	+28.280%
2026-01-22	172.5400	172.5400	172.5400	172.5400	+6.836%	1	106	+27.663%
2026-01-20	165.7600	166.1900	161.5000	161.5000	-7.306%	50	107	+36.390%
2026-01-13	174.2300	174.2300	174.2300	174.2300	+1.782%	2	57	+26.425%
2026-01-06	171.1800	171.1800	171.1800	171.1800	+2.503%	1	56	+28.677%
2025-12-31	167.0000	167.0000	167.0000	167.0000	-2.047%	1	54	+31.898%
2025-12-30	170.4900	170.4900	170.4900	170.4900	-1.417%	1	54	+29.198%
2025-12-26	172.9400	172.9400	172.9400	172.9400	+0.675%	10	53	+27.368%
2025-12-24	171.7800	171.7800	171.7800	171.7800	+2.153%	1	53	+28.228%
2025-12-22	168.1600	168.1600	168.1600	168.1600	+2.206%	15	38	+30.988%
2025-12-19	164.5300	164.5300	164.5300	164.5300	+4.133%	1	38	+33.878%
2025-12-17	158.0000	158.0000	158.0000	158.0000	-2.167%	1	37	+39.411%
2025-12-16	161.5000	161.5000	161.5000	161.5000	-3.293%	1	36	+36.390%
2025-12-12	172.0500	172.0500	167.0000	167.0000	-3.396%	7	35	+31.898%
2025-12-10	172.8700	172.8700	172.8700	172.8700	+1.988%	30	39	+27.419%
2025-12-08	169.9000	169.9000	169.5000	169.5000	-0.235%	7	9	+29.953%
2025-12-04	169.9000	169.9000	169.9000	169.9000	+1.227%	1	2	+29.647%
2025-12-02	167.8400	167.8400	167.8400	167.8400	+9.164%	1	2	+31.238%
2025-11-18	153.7500	153.7500	153.7500	153.7500	-7.139%	2	2	+43.265%
2025-11-13	165.5700	165.5700	165.5700	165.5700	0.000%	1	1	+33.037%

.dark-mode .tJljS9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJljS9{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C550SPY Mar 19 2027 550.00 Call (SPY270319C00550000)option OPRA

SPY20270319C550
SPY Mar 19 2027 550.00 Call (SPY270319C00550000)
option OPRA