Dark

SPY20270319C790
SPY Mar 19 2027 790.00 Call (SPY270319C00790000)
option OPRA

EOD

Sep 10, 2026

24.11-7.625%(-1.99)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	24.1400	24.8100	23.8500	24.1100	-7.625%	141	6,236	0.000%
2026-09-09	26.4900	26.6700	25.4900	26.1000	-7.348%	185	6,184	-7.625%
2026-09-08	28.6500	28.6500	28.1400	28.1700	-4.086%	15	6,052	-14.412%
2026-09-04	29.3900	30.0900	29.0700	29.3700	-8.276%	183	5,893	-17.909%
2026-09-03	29.9500	32.3400	29.2400	32.0200	+16.141%	269	5,893	-24.703%
2026-09-02	27.9600	27.9600	27.5400	27.5700	+4.471%	22	5,847	-12.550%
2026-09-01	27.6700	27.6700	25.8900	26.3900	-8.463%	159	5,879	-8.640%
2026-08-31	29.1100	29.1100	28.5000	28.8300	-8.418%	49	5,769	-16.372%
2026-08-28	33.1800	34.2400	31.3400	31.4800	-4.083%	243	5,763	-23.412%
2026-08-27	32.0700	33.3800	32.0600	32.8200	+6.732%	324	5,566	-26.539%
2026-08-26	30.9200	30.9200	30.1500	30.7500	-0.421%	62	5,306	-21.593%
2026-08-25	30.7200	30.8800	30.1400	30.8800	+3.694%	127	5,257	-21.924%
2026-08-24	29.4500	30.3200	29.4500	29.7800	-3.562%	34	5,137	-19.040%
2026-08-21	31.2000	32.0800	30.8800	30.8800	+1.412%	43	5,116	-21.924%
2026-08-20	31.9800	32.2300	30.4000	30.4500	-9.724%	34	5,084	-20.821%
2026-08-19	35.6500	35.6500	33.7300	33.7300	+0.357%	30	5,093	-28.521%
2026-08-18	34.9000	34.9000	33.6100	33.6100	-9.480%	9	5,102	-28.265%
2026-08-17	37.1300	37.1300	37.1300	37.1300	-5.329%	1	5,100	-35.066%
2026-08-14	40.1900	40.1900	39.0600	39.2200	-4.435%	93	5,101	-38.526%
2026-08-13	40.9600	41.7000	39.5300	41.0400	+9.703%	15	5,100	-41.252%
2026-08-12	37.3000	37.5200	37.3000	37.4100	+2.437%	7	5,095	-35.552%
2026-08-11	36.8900	36.8900	36.5200	36.5200	-4.896%	2	5,093	-33.981%
2026-08-10	38.9400	38.9400	38.0200	38.4000	+1.668%	3	5,092	-37.214%
2026-08-07	37.3700	38.7600	37.3700	37.7700	+5.414%	9	5,091	-36.166%
2026-08-06	37.7500	37.7500	35.4000	35.8300	-5.061%	194	5,092	-32.710%
2026-08-05	41.7700	41.8700	37.7400	37.7400	-4.043%	39	4,928	-36.116%
2026-08-04	32.5200	39.5700	32.5200	39.3300	+30.275%	176	4,925	-38.698%
2026-08-03	27.3000	30.4700	27.3000	30.1900	+27.761%	681	4,895	-20.139%
2026-07-31	21.2800	24.0000	21.1600	23.6300	+10.421%	41	4,883	+2.031%
2026-07-30	20.1900	21.4200	20.1900	21.4000	+21.729%	11	4,848	+12.664%
2026-07-29	20.9200	21.0000	17.5400	17.5800	-24.257%	216	4,837	+37.144%
2026-07-28	22.0300	23.2100	21.2300	23.2100	+4.550%	14	4,789	+3.878%
2026-07-27	23.0000	23.0000	21.5000	22.2000	-1.552%	17	4,777	+8.604%
2026-07-24	23.1900	24.9000	22.5500	22.5500	-0.923%	26	4,762	+6.918%
2026-07-23	24.6900	24.6900	22.5600	22.7600	-16.722%	41	4,738	+5.931%
2026-07-22	27.8500	27.8500	27.3300	27.3300	-0.582%	5	4,733	-11.782%
2026-07-21	26.3400	27.7400	26.3400	27.4900	+8.656%	142	4,735	-12.295%
2026-07-20	26.6700	26.6700	25.3000	25.3000	-4.021%	6	4,735	-4.704%
2026-07-17	25.9300	27.6500	25.9300	26.3600	-12.367%	22	4,731	-8.536%
2026-07-16	30.5200	31.0600	30.0800	30.0800	-3.590%	7	4,727	-19.847%
2026-07-15	31.2000	31.2000	31.2000	31.2000	+1.397%	2	4,728	-22.724%
2026-07-14	30.6900	30.7700	30.0400	30.7700	+2.260%	69	4,728	-21.644%
2026-07-13	31.1700	31.1700	30.0900	30.0900	-7.101%	58	4,726	-19.874%
2026-07-10	30.9300	32.3900	30.6100	32.3900	+5.026%	8	4,726	-25.563%
2026-07-09	30.3300	31.0000	30.3300	30.8400	+11.055%	4	4,726	-21.822%
2026-07-08	27.0100	28.0100	25.8400	27.7700	-6.055%	35	4,727	-13.180%
2026-07-07	29.0200	29.5600	28.3900	29.5600	-5.135%	6	4,754	-18.437%
2026-07-06	29.9900	31.4400	29.9900	31.1600	+11.885%	52	4,760	-22.625%
2026-07-02	30.4400	31.4000	26.5700	27.8500	-6.355%	49	4,783	-13.429%
2026-07-01	30.2300	30.8300	29.7300	29.7400	-0.235%	24	4,783	-18.931%
2026-06-30	29.0400	29.8100	29.0400	29.8100	+8.007%	7	4,763	-19.121%
2026-06-29	26.5300	27.6000	26.5300	27.6000	+13.627%	15	4,764	-12.645%
2026-06-26	23.3900	24.2900	23.3900	24.2900	-2.450%	6	4,769	-0.741%
2026-06-25	24.8500	25.1100	24.4700	24.9000	-1.775%	25	4,769	-3.173%
2026-06-24	26.9300	28.1900	25.3500	25.3500	-6.699%	13	4,765	-4.892%
2026-06-23	27.8800	27.8800	27.1700	27.1700	-12.327%	10	4,949	-11.262%
2026-06-22	32.5700	32.5700	30.9900	30.9900	-2.914%	5	4,948	-22.201%
2026-06-18	31.7900	32.2600	30.8900	31.9200	+10.183%	301	5,016	-24.467%
2026-06-17	33.0900	33.6100	28.9700	28.9700	-16.705%	24	5,016	-16.776%
2026-06-16	34.8800	34.9900	34.7800	34.7800	-4.187%	7	5,016	-30.679%
2026-06-15	34.5900	36.8600	34.5900	36.3000	+22.511%	176	4,914	-33.581%
2026-06-12	29.7000	29.9000	29.5900	29.6300	+2.455%	4	4,914	-18.630%
2026-06-11	28.9200	28.9200	28.9200	28.9200	+15.127%	3	4,914	-16.632%
2026-06-10	27.4000	27.4000	25.1200	25.1200	-7.511%	26	4,914	-4.021%
2026-06-09	31.4200	31.4200	23.7500	27.1600	-9.527%	58	4,949	-11.230%
2026-06-08	31.7800	31.7800	29.7900	30.0200	+6.115%	12	4,943	-19.687%
2026-06-05	35.1800	35.2400	28.2900	28.2900	-28.289%	145	4,955	-14.776%
2026-06-04	36.8500	39.5200	36.8500	39.4500	+4.282%	46	4,873	-38.885%
2026-06-03	38.6300	38.6300	37.3000	37.8300	-6.012%	53	4,807	-36.268%
2026-06-02	39.1700	40.7300	39.1100	40.2500	+0.600%	74	4,825	-40.099%
2026-06-01	38.2000	40.3700	37.7100	40.0100	+4.683%	1,032	4,764	-39.740%
2026-05-29	39.1600	39.1600	38.0900	38.2200	+0.711%	2,534	3,848	-36.918%
2026-05-28	36.8100	38.0300	36.8100	37.9500	+6.243%	47	1,661	-36.469%
2026-05-27	35.5900	35.7200	35.0400	35.7200	-0.970%	10	1,659	-32.503%
2026-05-26	36.8300	37.1900	35.3100	36.0700	+5.684%	33	1,654	-33.158%
2026-05-22	33.8300	34.5700	33.8300	34.1300	+14.147%	7	1,651	-29.358%
2026-05-21	29.9000	29.9000	29.9000	29.9000	-3.951%	1	1,649	-19.365%
2026-05-20	31.3000	31.3000	30.6300	31.1300	+5.204%	4	1,649	-22.551%
2026-05-19	27.5000	29.8400	27.3800	29.5900	-1.301%	13	1,649	-18.520%
2026-05-18	31.2700	31.2700	29.9800	29.9800	-8.402%	3	1,649	-19.580%
2026-05-15	32.1400	33.9300	32.1400	32.7300	-11.803%	69	1,649	-26.337%
2026-05-14	35.5000	38.0300	35.5000	37.1100	+8.350%	27	1,633	-35.031%
2026-05-13	31.7600	34.2500	31.7600	34.2500	+18.759%	5	1,647	-29.606%
2026-05-12	28.8400	28.8400	28.8400	28.8400	-9.819%	1	1,647	-16.401%
2026-05-11	31.3500	32.9400	31.3500	31.9800	+4.647%	14	1,647	-24.609%
2026-05-08	29.7000	31.0100	29.7000	30.5600	+11.289%	45	1,646	-21.106%
2026-05-07	28.9700	29.8100	26.9900	27.4600	-5.927%	37	1,636	-12.200%
2026-05-06	26.2000	29.1900	26.2000	29.1900	+22.905%	106	1,634	-17.403%
2026-05-05	23.7300	23.8000	23.6200	23.7500	+11.033%	17	1,598	+1.516%
2026-05-04	22.4400	22.4400	21.3900	21.3900	-6.594%	40	1,597	+12.716%
2026-05-01	23.4700	23.4700	22.5500	22.9000	+14.271%	42	1,609	+5.284%
2026-04-30	19.5300	20.0400	19.5300	20.0400	+7.626%	31	1,609	+20.309%
2026-04-29	18.6500	18.6500	18.6200	18.6200	-2.462%	3	1,580	+29.484%
2026-04-28	19.2000	19.2000	19.0900	19.0900	-6.422%	2	1,579	+26.296%
2026-04-27	20.4000	20.4000	20.4000	20.4000	+0.493%	3	1,579	+18.186%
2026-04-24	19.9800	20.3000	19.9800	20.3000	+15.145%	21	1,576	+18.768%
2026-04-23	17.6300	17.6300	17.6300	17.6300	-5.418%	4	1,564	+36.756%
2026-04-22	18.1600	18.8000	18.1600	18.6400	+7.933%	15	1,568	+29.345%
2026-04-21	17.2700	17.2700	17.2700	17.2700	-4.901%	11	1,557	+39.606%
2026-04-20	18.7900	18.7900	18.1600	18.1600	-2.940%	26	1,557	+32.764%
2026-04-17	17.7600	19.4200	17.5500	18.7100	+18.945%	49	1,557	+28.862%
2026-04-16	16.0400	16.0400	15.7300	15.7300	+5.077%	3	1,546	+53.274%
2026-04-15	13.6500	14.9700	13.6500	14.9700	+17.045%	17	1,547	+61.055%
2026-04-14	11.0600	12.7900	11.0600	12.7900	+20.547%	25	1,551	+88.507%
2026-04-13	10.6100	10.6100	10.6100	10.6100	+7.172%	1	1,553	+127.238%
2026-04-10	9.7700	9.9000	9.7700	9.9000	+2.273%	20	1,553	+143.535%
2026-04-09	8.8900	9.6800	8.8200	9.6800	+6.608%	21	1,573	+149.070%
2026-04-08	9.0200	9.0800	8.6300	9.0800	+39.692%	12	1,575	+165.529%
2026-04-07	6.5000	6.5000	6.5000	6.5000	-3.561%	3	1,572	+270.923%
2026-04-06	6.7100	6.8700	6.7100	6.7400	+3.533%	12	1,575	+257.715%
2026-04-02	6.5100	6.5100	6.5100	6.5100	-3.840%	3	1,577	+270.353%
2026-04-01	6.8900	7.0200	6.7600	6.7700	+3.834%	10	1,577	+256.130%
2026-03-31	5.8600	6.5700	5.6900	6.5200	+33.061%	8	1,577	+269.785%
2026-03-30	5.2200	5.3600	4.7900	4.9000	-9.091%	21	1,577	+392.041%
2026-03-27	5.7000	5.7100	5.3900	5.3900	-13.622%	8	1,586	+347.310%
2026-03-26	7.1500	7.1500	6.2400	6.2400	-23.436%	12	1,591	+286.378%
2026-03-25	7.9600	8.1500	7.9600	8.1500	+8.667%	3	1,591	+195.828%
2026-03-24	7.6500	8.0000	7.5000	7.5000	-11.557%	77	1,591	+221.467%
2026-03-23	8.2500	8.4800	8.2500	8.4800	+9.138%	3	1,517	+184.316%
2026-03-20	7.7400	7.7700	7.7400	7.7700	-6.611%	3	1,516	+210.296%
2026-03-19	8.4100	8.4200	7.9200	8.3200	-4.587%	9	1,515	+189.784%
2026-03-18	9.6300	9.6300	8.7200	8.7200	-11.562%	6	1,510	+176.491%
2026-03-17	10.0600	10.0600	9.8600	9.8600	-2.183%	5	1,507	+144.523%
2026-03-16	10.1100	10.1100	10.0800	10.0800	+4.673%	14	1,505	+139.187%
2026-03-13	10.6100	10.6100	9.6300	9.6300	-4.179%	11	1,491	+150.363%
2026-03-12	10.2800	10.2800	10.0500	10.0500	-13.955%	3	1,487	+139.900%
2026-03-10	12.0900	12.1100	11.6800	11.6800	+11.450%	100	1,484	+106.421%
2026-03-09	9.3800	10.5100	9.3800	10.4800	-5.840%	6	1,393	+130.057%
2026-03-06	11.3000	11.3000	11.0700	11.1300	-8.470%	6	1,394	+116.622%
2026-03-05	12.1300	12.1600	12.0900	12.1600	-6.820%	5	1,391	+98.273%
2026-03-04	13.0900	13.0900	13.0500	13.0500	+7.143%	2	1,391	+84.751%
2026-03-03	11.7500	12.1800	11.3000	12.1800	-11.160%	624	1,389	+97.947%
2026-03-02	12.4300	13.7100	12.4300	13.7100	+3.160%	4	1,222	+75.857%
2026-02-27	13.0900	13.4900	13.0900	13.2900	-4.936%	12	1,222	+81.415%
2026-02-26	14.8900	14.8900	13.3500	13.9800	-9.162%	7	1,221	+72.461%
2026-02-25	15.3900	15.3900	15.3900	15.3900	+9.537%	7	1,213	+56.660%
2026-02-24	13.8000	14.1300	13.8000	14.0500	+9.169%	8	1,213	+71.601%
2026-02-23	14.5500	14.5500	12.8700	12.8700	-11.546%	4	1,207	+87.335%
2026-02-20	13.4700	14.5500	13.4700	14.5500	+10.227%	13	1,206	+65.704%
2026-02-19	13.0400	13.3200	13.0400	13.2000	-3.155%	6	1,201	+82.652%
2026-02-18	14.3000	14.4600	13.6300	13.6300	+6.735%	8	1,202	+76.889%
2026-02-17	12.3600	12.7800	12.2300	12.7700	-5.895%	11	1,198	+88.802%
2026-02-12	14.3200	14.3200	13.5700	13.5700	-17.003%	5	1,203	+77.671%
2026-02-11	16.3500	16.3500	16.3500	16.3500	-0.366%	40	1,203	+47.462%
2026-02-10	16.4100	16.4100	16.4100	16.4100	-2.380%	21	1,163	+46.923%
2026-02-09	15.4000	16.8100	15.4000	16.8100	+2.188%	83	1,142	+43.427%
2026-02-06	15.8100	16.4500	15.8100	16.4500	+25.765%	57	1,089	+46.565%
2026-02-05	13.0400	13.0800	13.0400	13.0800	-19.705%	6	1,033	+84.327%
2026-02-03	16.2900	16.2900	16.2900	16.2900	-7.653%	2	1,031	+48.005%
2026-02-02	17.6400	17.6400	17.6400	17.6400	+7.824%	1	1,031	+36.678%
2026-01-30	16.2100	16.3600	16.2100	16.3600	-2.387%	22	1,031	+47.372%
2026-01-29	17.5400	17.5400	16.7600	16.7600	-6.889%	17	1,010	+43.854%
2026-01-28	18.8100	18.9300	17.7900	18.0000	+4.895%	24	1,021	+33.944%
2026-01-26	17.1600	17.1600	17.1600	17.1600	+9.859%	8	1,016	+40.501%
2026-01-23	15.6400	15.6400	15.6200	15.6200	+0.386%	31	1,008	+54.353%
2026-01-22	16.3900	16.3900	15.5600	15.5600	+5.135%	32	979	+54.949%
2026-01-21	15.6900	15.6900	14.8000	14.8000	+13.236%	67	948	+62.905%
2026-01-20	13.2300	13.2300	13.0700	13.0700	-23.879%	5	886	+84.468%
2026-01-15	17.1700	17.1700	17.1700	17.1700	+2.630%	5	882	+40.419%
2026-01-14	16.7200	16.7300	16.7200	16.7300	-3.961%	13	877	+44.112%
2026-01-13	17.4100	17.4200	17.4100	17.4200	-6.193%	8	864	+38.404%
2026-01-12	17.9600	18.5700	17.9600	18.5700	+0.869%	4	856	+29.833%
2026-01-09	17.2700	18.6100	17.2700	18.4100	+8.550%	49	853	+30.961%
2026-01-08	16.9600	16.9600	16.9600	16.9600	-3.307%	5	814	+42.158%
2026-01-07	17.5400	17.5400	17.5400	17.5400	-2.284%	1	809	+37.457%
2026-01-06	17.8900	17.9500	17.8900	17.9500	+8.986%	9	808	+34.318%
2026-01-05	16.4700	16.4700	16.4700	16.4700	+4.439%	2	661	+46.387%
2025-12-31	15.7700	15.7700	15.7700	15.7700	-3.488%	151	661	+52.885%
2025-12-30	16.3500	16.3500	16.3400	16.3400	-0.910%	22	661	+47.552%
2025-12-29	16.4900	16.4900	16.4900	16.4900	-4.350%	10	639	+46.210%
2025-12-26	17.2500	17.2500	17.2400	17.2400	+4.358%	121	629	+39.849%
2025-12-23	16.5200	16.5300	16.5100	16.5200	+12.765%	132	513	+45.944%
2025-12-19	14.4900	14.8900	14.4900	14.6500	+4.793%	18	410	+64.573%
2025-12-18	14.7500	14.7500	13.9800	13.9800	+5.350%	251	403	+72.461%
2025-12-17	13.6500	13.6500	13.2700	13.2700	-13.268%	10	260	+81.688%
2025-12-16	15.3000	15.3000	15.3000	15.3000	-3.226%	14	250	+57.582%
2025-12-15	16.0700	16.0700	15.8100	15.8100	-16.393%	13	236	+52.498%
2025-12-12	18.9100	18.9100	18.9100	18.9100	+4.591%	2	223	+27.499%
2025-12-09	18.2000	18.2100	18.0800	18.0800	+0.668%	12	221	+33.352%
2025-12-08	17.9400	17.9600	17.9400	17.9600	+0.729%	18	221	+34.243%
2025-12-01	17.6800	17.8300	17.6800	17.8300	+6.131%	57	207	+35.222%
2025-11-25	16.8000	16.8000	16.8000	16.8000	-17.889%	8	163	+43.512%
2025-11-04	20.4600	20.4600	20.4600	20.4600	-3.171%	4	155	+17.840%
2025-10-28	20.9900	21.1300	20.9900	21.1300	0.000%	156	151	+14.103%

.dark-mode .bBFpXT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBFpXT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C790SPY Mar 19 2027 790.00 Call (SPY270319C00790000)option OPRA

SPY20270319C790
SPY Mar 19 2027 790.00 Call (SPY270319C00790000)
option OPRA