Dark

SPY20270319C785
SPY Mar 19 2027 785.00 Call (SPY270319C00785000)
option OPRA

EOD

Sep 10, 2026

26.37-8.150%(-2.34)188

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.8300	27.3500	26.2900	26.3700	-8.150%	188	3,887	0.000%
2026-09-09	29.0800	29.2000	28.2300	28.7100	-6.967%	145	3,752	-8.150%
2026-09-08	31.1900	31.2800	30.3800	30.8600	-3.713%	565	3,698	-14.550%
2026-09-04	33.0100	33.0100	31.7100	32.0500	-8.637%	10	3,204	-17.722%
2026-09-03	32.2000	35.0900	32.2000	35.0800	+15.776%	110	3,204	-24.829%
2026-09-02	30.6300	30.9900	30.0500	30.3000	+5.833%	39	3,097	-12.970%
2026-09-01	30.3300	30.3300	27.9900	28.6300	-9.226%	41	3,084	-7.894%
2026-08-31	32.1000	32.1000	31.2100	31.5400	-8.234%	513	3,060	-16.392%
2026-08-28	37.7200	37.7200	34.3700	34.3700	-2.772%	333	2,839	-23.276%
2026-08-27	34.8000	36.5300	34.8000	35.3500	+5.114%	477	2,815	-25.403%
2026-08-26	33.9600	33.9600	32.9500	33.6300	+0.900%	185	2,642	-21.588%
2026-08-25	33.4000	33.4500	32.8300	33.3300	+1.989%	163	2,460	-20.882%
2026-08-24	32.6700	32.6900	32.5500	32.6800	-3.939%	200	2,419	-19.308%
2026-08-21	34.0200	34.0200	34.0200	34.0200	+2.624%	1	2,303	-22.487%
2026-08-20	33.1500	33.1500	33.1500	33.1500	-9.574%	1	2,303	-20.452%
2026-08-19	37.4600	37.4600	36.6600	36.6600	+0.549%	5	2,303	-28.069%
2026-08-18	36.4600	36.4600	36.4600	36.4600	-13.397%	2	2,309	-27.674%
2026-08-14	43.6000	43.6000	42.1000	42.1000	-2.816%	26	2,309	-37.363%
2026-08-13	44.3100	44.3100	42.1800	43.3200	+7.440%	23	2,296	-39.127%
2026-08-12	40.2300	40.4300	40.2300	40.3200	+2.752%	4	2,275	-34.598%
2026-08-11	41.3600	41.3600	39.2400	39.2400	-3.918%	4	2,277	-32.798%
2026-08-10	41.6400	41.6400	40.5900	40.8400	-0.898%	4	2,276	-35.431%
2026-08-07	40.6300	41.2100	40.6300	41.2100	+6.541%	9	2,276	-36.011%
2026-08-06	38.6800	38.6800	38.6800	38.6800	-5.243%	2	2,283	-31.825%
2026-08-05	45.1200	45.3900	40.6800	40.8200	-3.385%	118	2,283	-35.399%
2026-08-04	37.6400	42.2500	37.6400	42.2500	+27.837%	33	2,194	-37.586%
2026-08-03	29.6200	33.1200	29.6200	33.0500	+27.853%	32	2,196	-20.212%
2026-07-31	24.4100	26.3300	23.2200	25.8500	+4.444%	51	2,177	+2.012%
2026-07-30	23.1700	24.7500	23.1500	24.7500	+19.797%	22	2,152	+6.545%
2026-07-29	23.5000	24.0200	20.6600	20.6600	-17.360%	53	2,141	+27.638%
2026-07-28	23.5500	25.6700	23.5500	25.0000	+0.929%	68	2,159	+5.480%
2026-07-27	24.5700	24.7700	23.9100	24.7700	-0.761%	35	2,152	+6.459%
2026-07-24	25.6200	27.2300	24.7400	24.9600	-0.676%	78	2,129	+5.649%
2026-07-23	25.3300	25.5000	24.5800	25.1300	-15.699%	43	2,115	+4.934%
2026-07-22	30.8300	30.8300	29.8100	29.8100	-0.434%	3	2,122	-11.540%
2026-07-21	28.4300	30.1200	28.4300	29.9400	+8.243%	17	2,124	-11.924%
2026-07-20	28.5900	29.0000	27.6600	27.6600	-2.879%	10	2,132	-4.664%
2026-07-17	29.9000	29.9000	28.4800	28.4800	-14.705%	36	2,133	-7.409%
2026-07-16	32.8700	33.3900	32.7300	33.3900	-0.743%	9	2,160	-21.024%
2026-07-15	33.8800	33.8800	33.6400	33.6400	+0.930%	4	2,163	-21.611%
2026-07-14	32.8200	33.3300	32.4900	33.3300	+2.585%	9	2,163	-20.882%
2026-07-13	33.5100	33.5100	32.4900	32.4900	-7.673%	2	2,167	-18.837%
2026-07-10	33.5900	35.1900	33.3000	35.1900	+5.866%	34	2,167	-25.064%
2026-07-09	31.0300	33.5600	31.0300	33.2400	+10.689%	7	2,194	-20.668%
2026-07-08	29.5400	30.0500	28.5600	30.0300	-4.058%	11	2,192	-12.188%
2026-07-07	31.4700	32.1400	31.3000	31.3000	-5.921%	49	2,197	-15.751%
2026-07-06	32.6100	33.5700	32.6000	33.2700	+10.093%	21	2,177	-20.739%
2026-07-02	33.7400	33.7400	28.8800	30.2200	-6.987%	23	2,170	-12.740%
2026-07-01	32.4100	33.3200	32.2600	32.4900	-0.031%	22	2,170	-18.837%
2026-06-30	31.2000	32.6400	31.2000	32.5000	+9.612%	21	2,165	-18.862%
2026-06-29	28.2400	29.6500	28.2400	29.6500	+9.978%	4	2,164	-11.062%
2026-06-25	27.1400	28.9300	26.9600	26.9600	-0.259%	21	2,165	-2.188%
2026-06-24	29.2100	30.4100	27.0300	27.0300	-17.942%	17	2,177	-2.442%
2026-06-22	34.1600	34.1600	32.9400	32.9400	-4.743%	14	2,185	-19.945%
2026-06-18	34.7500	34.9900	34.4500	34.5800	+7.425%	14	2,186	-23.742%
2026-06-17	35.7200	36.1700	32.1900	32.1900	-9.119%	35	2,186	-18.080%
2026-06-16	37.4100	37.7300	35.4200	35.4200	-6.985%	23	2,186	-25.551%
2026-06-15	37.7500	39.4700	37.7500	38.0800	+17.968%	46	2,142	-30.751%
2026-06-12	33.7600	33.8000	31.5700	32.2800	+14.225%	16	2,142	-18.309%
2026-06-10	28.5400	29.0100	28.2600	28.2600	-5.295%	9	2,142	-6.688%
2026-06-09	30.4000	30.7500	25.8000	29.8400	-5.450%	32	2,178	-11.629%
2026-06-08	32.5900	34.2600	31.5600	31.5600	-1.652%	45	2,153	-16.445%
2026-06-05	37.7300	37.7800	32.0900	32.0900	-23.939%	55	2,145	-17.825%
2026-06-04	39.4800	42.1900	39.3700	42.1900	+3.661%	46	2,140	-37.497%
2026-06-03	41.3000	41.3100	40.2500	40.7000	-5.261%	37	2,118	-35.209%
2026-06-02	41.8200	43.3500	41.8200	42.9600	+0.280%	11	2,085	-38.617%
2026-06-01	40.6100	42.8400	40.6100	42.8400	+3.428%	14	2,087	-38.445%
2026-05-29	41.9400	41.9400	41.0900	41.4200	+0.730%	64	2,087	-36.335%
2026-05-28	39.7700	41.1200	39.4000	41.1200	+6.253%	184	2,080	-35.871%
2026-05-27	38.1000	38.7000	37.4400	38.7000	+0.103%	7	2,023	-31.860%
2026-05-26	37.8600	38.6600	37.6700	38.6600	+7.808%	136	2,018	-31.790%
2026-05-22	36.0500	37.2700	35.8600	35.8600	+9.764%	117	1,912	-26.464%
2026-05-21	32.6100	32.6700	32.6100	32.6700	-2.826%	7	1,801	-19.284%
2026-05-20	32.4000	33.6200	32.4000	33.6200	+9.476%	6	1,801	-21.565%
2026-05-19	30.8300	32.1400	30.1000	30.7100	-1.507%	21	1,795	-14.132%
2026-05-18	31.1700	32.0200	31.1700	31.1800	-11.521%	9	1,795	-15.427%
2026-05-15	35.9300	35.9400	35.2400	35.2400	-11.524%	19	1,795	-25.170%
2026-05-14	38.7800	40.0000	38.7800	39.8300	+8.351%	5	1,812	-33.794%
2026-05-13	34.7300	36.7600	34.7300	36.7600	+10.823%	34	1,812	-28.264%
2026-05-12	33.0500	33.1700	30.8500	33.1700	-3.182%	98	1,812	-20.500%
2026-05-11	34.4100	35.2700	34.2100	34.2600	+2.852%	20	1,812	-23.030%
2026-05-08	33.1500	33.3100	32.9800	33.3100	+12.724%	26	1,805	-20.835%
2026-05-07	30.7600	31.9400	29.3600	29.5500	-5.106%	61	1,806	-10.761%
2026-05-06	28.4000	31.1400	28.4000	31.1400	+23.571%	52	1,792	-15.318%
2026-05-05	25.2000	25.2000	25.2000	25.2000	+7.877%	2	1,784	+4.643%
2026-05-04	23.2700	23.3600	23.2700	23.3600	-5.041%	25	1,784	+12.885%
2026-05-01	24.6300	25.0200	24.6000	24.6000	+3.841%	32	1,735	+7.195%
2026-04-30	23.6900	23.6900	23.6900	23.6900	+15.336%	15	1,735	+11.313%
2026-04-29	20.2000	20.5400	20.2000	20.5400	-1.675%	12	1,735	+28.384%
2026-04-28	20.8900	20.8900	20.8900	20.8900	-7.811%	1	1,739	+26.233%
2026-04-27	21.7400	22.6600	21.7400	22.6600	+2.441%	2	1,739	+16.372%
2026-04-24	21.8800	22.1200	21.8800	22.1200	+8.272%	5	1,739	+19.213%
2026-04-22	20.4300	20.4300	20.4300	20.4300	-0.341%	12	1,743	+29.075%
2026-04-20	20.2000	20.5000	20.2000	20.5000	-0.292%	17	1,743	+28.634%
2026-04-17	20.4300	21.0900	20.4300	20.5600	+22.673%	29	1,727	+28.259%
2026-04-16	16.7600	16.7600	16.7600	16.7600	+1.453%	310	1,708	+57.339%
2026-04-15	15.3500	16.5200	15.3500	16.5200	+14.246%	16	1,396	+59.625%
2026-04-14	13.6200	14.4600	13.6200	14.4600	+36.030%	10	1,391	+82.365%
2026-04-13	10.4900	10.6300	10.4900	10.6300	-0.468%	2	1,394	+148.071%
2026-04-10	10.8300	10.8300	10.6800	10.6800	-0.559%	29	1,394	+146.910%
2026-04-09	10.7400	10.7400	10.7400	10.7400	+11.759%	12	1,366	+145.531%
2026-04-08	10.0400	10.0400	9.6100	9.6100	+26.948%	7	1,354	+174.402%
2026-04-07	7.5700	7.5700	7.5700	7.5700	-3.321%	1	1,360	+248.349%
2026-04-01	7.8300	7.8300	7.8300	7.8300	+13.808%	2	1,359	+236.782%
2026-03-31	6.4500	6.9300	6.2700	6.8800	+12.972%	27	1,359	+283.285%
2026-03-30	6.0700	6.0900	6.0700	6.0900	+1.163%	5	1,339	+333.005%
2026-03-27	6.4400	6.4400	6.0200	6.0200	-17.080%	10	1,335	+338.040%
2026-03-26	7.5300	7.5300	7.2600	7.2600	-16.456%	6	1,335	+263.223%
2026-03-25	9.3700	9.3700	8.6900	8.6900	-2.360%	21	1,341	+203.452%
2026-03-24	8.9000	8.9000	8.9000	8.9000	-1.330%	3	1,335	+196.292%
2026-03-23	9.5200	9.5400	9.0200	9.0200	+12.469%	117	1,335	+192.350%
2026-03-20	8.6900	8.6900	8.0200	8.0200	-9.481%	3	1,369	+228.803%
2026-03-19	9.2000	9.3000	8.8600	8.8600	-9.221%	4	1,369	+197.630%
2026-03-18	10.2500	10.4600	9.7600	9.7600	-16.079%	6	1,368	+170.184%
2026-03-17	11.6800	11.6800	11.6300	11.6300	+6.795%	4	1,368	+126.741%
2026-03-16	11.0800	11.0800	10.8900	10.8900	+2.158%	263	1,368	+142.149%
2026-03-13	10.6200	10.6600	10.6200	10.6600	-15.464%	3	1,591	+147.373%
2026-03-11	12.5500	12.6100	12.5500	12.6100	+0.799%	14	1,590	+109.120%
2026-03-09	10.5000	12.5100	10.5000	12.5100	+1.460%	15	1,588	+110.791%
2026-03-06	12.2500	12.3300	12.2500	12.3300	-6.873%	7	1,609	+113.869%
2026-03-05	13.8900	13.8900	13.2400	13.2400	-8.690%	17	1,608	+99.169%
2026-03-04	14.5000	14.5000	14.4600	14.5000	+8.048%	17	1,604	+81.862%
2026-03-03	12.4400	13.6200	12.2000	13.4200	-9.872%	299	1,593	+96.498%
2026-03-02	14.3300	15.1900	14.3300	14.8900	+2.478%	54	1,770	+77.099%
2026-02-27	14.5300	14.5300	14.5300	14.5300	-7.038%	1	1,737	+81.487%
2026-02-26	16.5200	16.5900	15.3500	15.6300	-8.005%	75	1,736	+68.714%
2026-02-25	16.5400	17.0000	16.5400	16.9900	+10.396%	31	1,694	+55.209%
2026-02-24	14.5000	15.6300	14.5000	15.3900	+8.533%	6	1,694	+71.345%
2026-02-23	14.1800	14.1800	14.1800	14.1800	-10.310%	7	1,689	+85.966%
2026-02-20	15.8500	15.8500	15.8100	15.8100	+4.702%	17	1,689	+66.793%
2026-02-18	15.1000	15.1000	15.1000	15.1000	+4.426%	4	1,688	+74.636%
2026-02-17	14.5500	14.5500	14.4600	14.4600	+0.978%	4	1,688	+82.365%
2026-02-13	14.4400	14.4800	14.3200	14.3200	-5.913%	83	1,688	+84.148%
2026-02-12	15.2500	15.2500	15.2200	15.2200	-14.734%	15	1,688	+73.259%
2026-02-11	17.8500	17.8500	17.8500	17.8500	-1.490%	1	1,678	+47.731%
2026-02-10	18.1200	18.1200	18.1200	18.1200	+26.802%	1	1,678	+45.530%
2026-02-05	14.8300	14.8300	14.2900	14.2900	-15.743%	5	1,677	+84.535%
2026-02-04	16.6700	16.9600	15.8500	16.9600	-0.877%	868	1,675	+55.483%
2026-02-03	18.1400	18.1400	17.1100	17.1100	-10.746%	6	1,627	+54.120%
2026-02-02	19.1700	19.1700	19.1700	19.1700	+4.869%	1	1,627	+37.559%
2026-01-29	16.7900	18.2800	16.7900	18.2800	-6.925%	4	1,626	+44.256%
2026-01-28	20.4400	20.4400	19.6400	19.6400	+0.204%	11	1,626	+34.267%
2026-01-27	19.2900	19.6000	19.0700	19.6000	+14.419%	801	1,629	+34.541%
2026-01-22	17.1300	17.1300	17.1300	17.1300	+5.221%	1	1,630	+53.940%
2026-01-21	16.2800	16.2800	16.2800	16.2800	+12.198%	1	1,629	+61.978%
2026-01-20	15.9900	15.9900	14.5000	14.5100	-23.146%	806	1,628	+81.737%
2026-01-16	18.8800	18.8800	18.8800	18.8800	+0.801%	1	1,634	+39.672%
2026-01-15	19.8500	19.8500	18.7300	18.7300	+2.856%	4	1,634	+40.790%
2026-01-14	17.6900	18.2400	17.6900	18.2100	-2.724%	49	1,635	+44.811%
2026-01-12	18.7200	18.7200	18.7200	18.7200	-1.370%	1	1,609	+40.865%
2026-01-09	18.9800	18.9800	18.9800	18.9800	-1.963%	1	1,608	+38.936%
2026-01-06	18.6800	19.3600	18.6700	19.3600	+5.735%	802	1,608	+36.209%
2026-01-05	18.3100	18.3100	18.3100	18.3100	+13.515%	1	1,189	+44.020%
2026-01-02	15.9600	16.1300	15.9600	16.1300	-1.526%	9	1,189	+63.484%
2025-12-31	16.4000	16.4000	16.3500	16.3800	-7.926%	19	1,181	+60.989%
2025-12-30	17.7900	17.7900	17.7900	17.7900	-0.781%	2	1,181	+48.229%
2025-12-29	17.9300	17.9300	17.9300	17.9300	-4.118%	2	1,180	+47.072%
2025-12-26	18.7500	18.7800	18.7000	18.7000	+3.831%	127	1,178	+41.016%
2025-12-23	17.9000	18.0100	17.9000	18.0100	+5.692%	11	1,087	+46.419%
2025-12-22	17.0400	17.0400	17.0400	17.0400	+6.036%	6	1,079	+54.754%
2025-12-19	16.1000	16.1000	16.0500	16.0700	+5.033%	15	1,076	+64.095%
2025-12-18	16.0600	16.1100	15.3000	15.3000	+8.127%	940	1,076	+72.353%
2025-12-17	14.9100	14.9100	14.1500	14.1500	-14.553%	34	191	+86.360%
2025-12-16	16.6800	16.6800	16.5600	16.5600	-3.384%	5	157	+59.239%
2025-12-15	17.1400	17.1400	17.1400	17.1400	-2.890%	5	152	+53.851%
2025-12-12	17.6500	17.6500	17.6500	17.6500	-13.268%	2	150	+49.405%
2025-12-11	20.3500	20.3500	20.3500	20.3500	+3.195%	1	148	+29.582%
2025-12-09	19.7200	19.7200	19.7200	19.7200	+1.545%	8	149	+33.722%
2025-11-26	19.4100	19.4200	19.4100	19.4200	+5.773%	3	148	+35.788%
2025-11-25	18.1300	18.3600	18.1300	18.3600	+7.306%	24	148	+43.627%
2025-11-24	17.1100	17.1100	17.1100	17.1100	+8.497%	2	132	+54.120%
2025-11-18	15.7700	15.7700	15.7700	15.7700	-18.920%	1	130	+67.216%
2025-11-14	19.4500	19.4500	19.4500	19.4500	-9.619%	4	130	+35.578%
2025-11-10	21.5200	21.5200	21.5200	21.5200	+12.966%	130	130	+22.537%
2025-11-06	19.0500	19.0500	19.0500	19.0500	0.000%	6	6	+38.425%

.dark-mode .WTf5Wj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTf5Wj{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C785SPY Mar 19 2027 785.00 Call (SPY270319C00785000)option OPRA

SPY20270319C785
SPY Mar 19 2027 785.00 Call (SPY270319C00785000)
option OPRA