Dark

SPY20270319C795
SPY Mar 19 2027 795.00 Call (SPY270319C00795000)
option OPRA

EOD

Sep 10, 2026

21.56-9.030%(-2.14)175

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	21.6600	22.3900	21.5400	21.5600	-9.030%	175	6,086	0.000%
2026-09-09	23.9700	24.3100	23.2700	23.7000	-7.132%	152	6,081	-9.030%
2026-09-08	25.4400	26.0300	25.3800	25.5200	-5.376%	194	5,932	-15.517%
2026-09-04	28.3500	28.3500	26.4300	26.9700	-8.265%	153	5,681	-20.059%
2026-09-03	26.2300	29.5300	26.2300	29.4000	+18.072%	341	5,681	-26.667%
2026-09-02	25.3900	25.7500	24.8200	24.9000	+5.330%	121	5,370	-13.414%
2026-09-01	24.0000	25.1500	23.5300	23.6400	-9.943%	299	5,297	-8.799%
2026-08-31	27.0100	27.0100	26.0800	26.2500	-8.981%	20	5,169	-17.867%
2026-08-28	32.3200	32.3200	28.7500	28.8400	-4.313%	141	5,153	-25.243%
2026-08-27	28.6600	30.2500	28.6600	30.1400	+7.069%	20	5,012	-28.467%
2026-08-26	28.0100	28.3000	27.4800	28.1500	+0.036%	120	4,998	-23.410%
2026-08-25	27.7100	28.1400	27.5800	28.1400	+3.304%	231	4,883	-23.383%
2026-08-24	26.9200	27.9100	26.9200	27.2400	-3.881%	44	4,672	-20.852%
2026-08-21	28.0800	29.5300	28.0800	28.3400	+1.650%	99	4,630	-23.924%
2026-08-20	29.6000	29.6000	27.8800	27.8800	-10.383%	18	4,531	-22.669%
2026-08-19	31.2400	33.2100	31.0600	31.1100	+0.614%	119	4,517	-30.698%
2026-08-18	30.9200	30.9200	30.9200	30.9200	-13.896%	3	4,456	-30.272%
2026-08-17	36.0000	36.0000	35.9100	35.9100	-1.020%	4	4,453	-39.961%
2026-08-14	37.3600	37.3700	36.1800	36.2800	-4.777%	12	4,456	-40.573%
2026-08-13	37.0000	38.1000	37.0000	38.1000	+10.371%	6	4,457	-43.412%
2026-08-12	34.8400	34.8400	34.5200	34.5200	+2.251%	11	4,456	-37.543%
2026-08-11	35.8500	36.0000	33.3400	33.7600	-5.222%	38	4,456	-36.137%
2026-08-10	35.5000	35.6200	35.5000	35.6200	+2.298%	2	4,437	-39.472%
2026-08-07	34.8200	34.8200	34.8200	34.8200	+5.228%	1	4,437	-38.082%
2026-08-06	34.9700	34.9700	32.8500	33.0900	-5.726%	12	4,436	-34.844%
2026-08-05	39.0300	39.0300	35.1000	35.1000	-4.046%	9	4,430	-38.575%
2026-08-04	29.9600	36.5800	29.9600	36.5800	+30.923%	2	4,430	-41.061%
2026-08-03	25.1000	27.9400	25.1000	27.9400	+43.798%	14	4,430	-22.835%
2026-07-30	19.3600	19.4400	17.9400	19.4300	+10.712%	30	4,416	+10.962%
2026-07-29	19.7300	19.7300	17.5500	17.5500	-10.413%	2	4,408	+22.849%
2026-07-27	20.2600	20.2600	19.5900	19.5900	-5.908%	12	4,409	+10.056%
2026-07-24	20.8200	20.8200	20.8200	20.8200	+0.580%	1	4,397	+3.554%
2026-07-23	22.5400	22.5400	20.7000	20.7000	-10.195%	16	4,398	+4.155%
2026-07-20	25.8000	25.8000	22.7300	23.0500	-3.958%	15	4,392	-6.464%
2026-07-17	25.4900	25.4900	24.0000	24.0000	-15.996%	9	4,379	-10.167%
2026-07-16	28.5700	28.5700	28.5700	28.5700	-0.592%	1	4,372	-24.536%
2026-07-15	28.5700	28.7400	28.5700	28.7400	+4.206%	11	4,371	-24.983%
2026-07-14	27.5800	27.5800	27.5800	27.5800	-0.072%	1	4,360	-21.827%
2026-07-13	27.6000	27.6000	27.6000	27.6000	-2.919%	1	4,359	-21.884%
2026-07-09	28.5100	28.5100	28.4300	28.4300	+13.267%	5	4,359	-24.165%
2026-07-08	25.3200	25.5100	25.1000	25.1000	-4.235%	43	4,358	-14.104%
2026-07-07	26.7500	26.7500	26.2100	26.2100	-5.345%	2	4,358	-17.741%
2026-07-06	27.6700	27.6900	27.6700	27.6900	+8.844%	3	4,358	-22.138%
2026-07-02	28.9800	28.9800	24.4000	25.4400	-7.356%	17	4,372	-15.252%
2026-07-01	27.4500	27.4600	27.4500	27.4600	+0.073%	2	4,372	-21.486%
2026-06-30	26.4900	27.4400	26.4900	27.4400	+8.630%	6	4,370	-21.429%
2026-06-29	25.1200	25.2600	25.1200	25.2600	+13.528%	9	4,376	-14.648%
2026-06-26	22.2500	22.2500	22.2500	22.2500	-1.679%	5	4,379	-3.101%
2026-06-25	23.8000	24.5000	22.5400	22.6300	-2.331%	27	4,379	-4.728%
2026-06-24	24.7700	24.7700	22.6600	23.1700	-5.467%	17	4,390	-6.949%
2026-06-23	24.5100	24.5100	24.5100	24.5100	-15.278%	2	4,390	-12.036%
2026-06-22	29.0600	29.0600	28.9300	28.9300	-4.205%	3	4,388	-25.475%
2026-06-18	30.3600	30.3600	29.0000	30.2000	+9.778%	37	4,419	-28.609%
2026-06-17	30.7100	30.7100	27.5100	27.5100	-15.093%	15	4,419	-21.628%
2026-06-16	32.4000	32.6800	32.4000	32.4000	-3.629%	12	4,419	-33.457%
2026-06-15	32.7400	34.4500	32.7400	33.6200	+23.785%	10	4,407	-35.872%
2026-06-12	27.2000	27.3600	27.1600	27.1600	+2.491%	3	4,407	-20.619%
2026-06-11	25.1300	26.5000	25.1300	26.5000	+10.371%	3	4,407	-18.642%
2026-06-10	25.6200	25.7900	23.4700	24.0100	-6.576%	19	4,406	-10.204%
2026-06-09	28.1200	28.1200	21.8100	25.7000	-8.671%	17	4,423	-16.109%
2026-06-08	29.5100	29.5100	28.1400	28.1400	+4.338%	14	4,423	-23.383%
2026-06-05	28.7700	28.7900	26.8800	26.9700	-26.732%	28	4,437	-20.059%
2026-06-04	34.3400	36.8900	34.3400	36.8100	+4.248%	40	4,464	-41.429%
2026-06-03	36.0600	36.0700	35.1100	35.3100	-6.464%	40	4,433	-38.941%
2026-06-02	36.5300	38.0200	36.5300	37.7500	+0.936%	26	4,429	-42.887%
2026-06-01	35.1800	37.5400	35.1700	37.4000	+3.144%	19	4,403	-42.353%
2026-05-29	36.0300	36.2600	36.0100	36.2600	+2.603%	10	4,411	-40.541%
2026-05-28	34.3000	35.3400	34.3000	35.3400	+8.405%	18	4,401	-38.993%
2026-05-27	33.3600	33.3700	32.6000	32.6000	-3.293%	10	4,383	-33.865%
2026-05-26	34.2600	34.2600	32.9000	33.7100	+7.186%	103	4,376	-36.043%
2026-05-22	31.4500	31.4500	31.4500	31.4500	+6.973%	4	4,284	-31.447%
2026-05-21	27.5500	29.9000	27.5500	29.4000	+3.631%	24	4,280	-26.667%
2026-05-20	27.4100	29.1800	27.4100	28.3700	+7.871%	41	4,280	-24.004%
2026-05-19	26.3000	26.3000	26.3000	26.3000	-2.773%	1	4,252	-18.023%
2026-05-18	28.0800	28.0800	26.4600	27.0500	-12.854%	92	4,252	-20.296%
2026-05-15	31.0500	31.1200	30.4400	31.0400	-11.060%	3,700	4,252	-30.541%
2026-05-14	34.9000	36.0400	34.8700	34.9000	+11.466%	140	897	-38.223%
2026-05-13	28.8300	31.3100	28.8300	31.3100	+10.636%	7	1,010	-31.140%
2026-05-12	27.1300	28.3000	27.0000	28.3000	-7.091%	19	1,010	-23.816%
2026-05-11	29.8400	30.5100	29.8400	30.4600	+5.581%	9	1,010	-29.219%
2026-05-08	27.6400	28.8500	27.6400	28.8500	+13.717%	35	1,027	-25.269%
2026-05-07	26.4700	27.4300	25.2200	25.3700	-5.512%	39	996	-15.018%
2026-05-06	25.3700	26.8500	25.3700	26.8500	+25.702%	28	1,008	-19.702%
2026-05-05	21.3600	21.3600	21.3600	21.3600	+9.202%	1	1,006	+0.936%
2026-05-04	20.2300	20.2300	19.4700	19.5600	-7.123%	27	1,006	+10.225%
2026-05-01	21.2400	21.6300	21.0400	21.0600	+6.525%	289	727	+2.374%
2026-04-30	18.1400	19.7700	18.1400	19.7700	+17.260%	5	727	+9.054%
2026-04-29	16.8600	16.8600	16.8600	16.8600	-8.865%	1	732	+27.877%
2026-04-24	17.5500	18.5000	17.5100	18.5000	+8.952%	7	733	+16.541%
2026-04-22	16.9800	16.9800	16.9800	16.9800	+3.917%	1	732	+26.973%
2026-04-21	17.4700	17.4700	16.3400	16.3400	-3.542%	11	730	+31.946%
2026-04-20	17.1400	17.1400	16.9300	16.9400	-0.820%	21	730	+27.273%
2026-04-17	17.3800	17.5200	17.0800	17.0800	+19.608%	58	717	+26.230%
2026-04-16	14.6100	14.6500	14.2700	14.2800	+2.734%	181	732	+50.980%
2026-04-15	12.8900	13.9000	12.8800	13.9000	+60.880%	37	705	+55.108%
2026-04-10	8.6400	8.6400	8.6400	8.6400	+59.704%	1	669	+149.537%
2026-04-02	5.2400	5.4100	5.2400	5.4100	-15.469%	4	669	+298.521%
2026-04-01	6.4000	6.4000	6.4000	6.4000	+30.081%	3	669	+236.875%
2026-03-31	4.9700	4.9700	4.8900	4.9200	+14.685%	9	669	+338.211%
2026-03-30	4.3500	4.3500	4.2900	4.2900	-6.536%	2	664	+402.564%
2026-03-27	4.8300	4.8300	4.5900	4.5900	-26.794%	31	664	+369.717%
2026-03-26	6.2700	6.2700	6.2700	6.2700	-7.658%	3	638	+243.860%
2026-03-24	6.7900	6.7900	6.7900	6.7900	-14.591%	1	638	+217.526%
2026-03-23	8.1400	8.1400	7.9500	7.9500	+21.560%	2	637	+171.195%
2026-03-20	6.9900	6.9900	6.5300	6.5400	-31.230%	3	637	+229.664%
2026-03-12	9.5100	9.5100	9.5100	9.5100	-8.027%	1	635	+126.709%
2026-03-11	10.3400	10.3400	10.3400	10.3400	-3.814%	1	635	+108.511%
2026-03-10	10.7500	10.7500	10.7500	10.7500	+28.129%	1	635	+100.558%
2026-03-09	8.3900	8.3900	8.3900	8.3900	-16.517%	3	635	+156.973%
2026-03-06	10.0500	10.0500	9.9900	10.0500	-9.132%	3	638	+114.527%
2026-03-05	10.9300	11.0600	10.9300	11.0600	-6.588%	2	636	+94.937%
2026-03-04	11.5000	11.8400	11.5000	11.8400	+15.287%	8	637	+82.095%
2026-03-03	10.6600	10.6600	9.8800	10.2700	-16.436%	5	637	+109.932%
2026-03-02	12.2900	12.2900	12.2900	12.2900	+1.992%	12	632	+75.427%
2026-02-27	11.9000	12.0500	11.9000	12.0500	-7.093%	3	620	+78.921%
2026-02-26	12.1800	12.9700	12.1800	12.9700	+1.885%	2	618	+66.230%
2026-02-24	12.7300	12.7300	12.7300	12.7300	+9.364%	8	618	+69.364%
2026-02-23	11.6900	11.6900	11.6400	11.6400	-11.077%	16	610	+85.223%
2026-02-20	13.1600	13.1600	13.0900	13.0900	+9.815%	3	596	+64.706%
2026-02-19	12.2900	12.2900	11.7300	11.9200	-3.948%	44	593	+80.872%
2026-02-18	12.4100	12.4100	12.4100	12.4100	+3.503%	6	552	+73.731%
2026-02-17	11.9900	11.9900	11.9900	11.9900	-5.067%	23	550	+79.817%
2026-02-12	13.6500	13.6500	12.6300	12.6300	-15.292%	4	527	+70.705%
2026-02-11	14.9800	14.9800	14.9100	14.9100	-3.992%	21	525	+44.601%
2026-02-09	15.3900	15.5300	15.3900	15.5300	+3.533%	34	505	+38.828%
2026-02-06	14.9200	15.0000	14.9200	15.0000	+26.263%	2	471	+43.733%
2026-02-05	12.5300	12.5300	11.8800	11.8800	-26.257%	27	471	+81.481%
2026-02-02	16.1100	16.1100	16.1100	16.1100	+7.759%	1	447	+33.830%
2026-01-30	14.9500	14.9500	14.9500	14.9500	-2.669%	34	446	+44.214%
2026-01-29	16.7800	16.7800	15.3500	15.3600	-6.965%	7	412	+40.365%
2026-01-28	17.0700	17.0700	16.5100	16.5100	+0.426%	6	406	+30.588%
2026-01-27	16.4400	16.4400	16.4400	16.4400	+4.580%	1	401	+31.144%
2026-01-26	15.7500	15.7500	15.7000	15.7200	+9.930%	21	401	+37.150%
2026-01-23	14.3000	14.3000	14.3000	14.3000	-0.625%	7	381	+50.769%
2026-01-22	14.3900	14.3900	14.3900	14.3900	+5.190%	3	374	+49.826%
2026-01-21	13.6800	13.6800	13.6800	13.6800	+13.905%	6	377	+57.602%
2026-01-20	12.0700	12.0700	12.0100	12.0100	-23.601%	13	371	+79.517%
2026-01-15	16.2600	16.2600	15.7200	15.7200	+2.678%	3	359	+37.150%
2026-01-14	15.3100	15.3100	15.3100	15.3100	-4.193%	1	359	+40.823%
2026-01-13	15.9800	15.9800	15.9800	15.9800	-3.210%	3	358	+34.919%
2026-01-12	16.5100	16.5100	16.5100	16.5100	-2.768%	10	355	+30.588%
2026-01-09	16.1900	17.1600	16.1900	16.9800	+9.337%	16	355	+26.973%
2026-01-08	15.5300	15.5300	15.5300	15.5300	-3.300%	10	354	+38.828%
2026-01-07	16.7400	16.7400	16.0600	16.0600	-2.489%	5	344	+34.247%
2026-01-06	16.4700	16.4700	16.4700	16.4700	+21.820%	2	339	+30.905%
2026-01-02	13.5200	13.5200	13.5200	13.5200	-9.686%	7	337	+59.467%
2025-12-30	14.9700	14.9700	14.9700	14.9700	-0.729%	7	330	+44.021%
2025-12-29	15.0900	15.0900	15.0800	15.0800	-4.617%	51	323	+42.971%
2025-12-26	15.8400	15.8400	15.8100	15.8100	-1.372%	113	272	+36.369%
2025-12-24	16.0300	16.0300	16.0300	16.0300	+12.334%	9	150	+34.498%
2025-12-22	14.2200	14.2700	14.2200	14.2700	+6.731%	15	150	+51.086%
2025-12-19	13.3700	13.3700	13.3700	13.3700	+7.046%	74	135	+61.257%
2025-12-18	12.4900	12.4900	12.4900	12.4900	-10.913%	12	63	+72.618%
2025-12-16	14.0200	14.0200	14.0200	14.0200	-3.177%	5	51	+53.780%
2025-12-15	14.7400	14.7400	14.4800	14.4800	-16.972%	8	46	+48.895%
2025-12-11	17.4400	17.4400	17.4400	17.4400	-1.857%	2	44	+23.624%
2025-12-10	17.7400	17.7700	17.7400	17.7700	+7.372%	23	42	+21.328%
2025-12-08	16.5500	16.5500	16.5500	16.5500	-5.212%	4	19	+30.272%
2025-12-05	17.4600	17.4600	17.4600	17.4600	+5.818%	1	15	+23.482%
2025-12-01	16.5000	16.5000	16.5000	16.5000	-5.390%	4	14	+30.667%
2025-11-28	17.4400	17.4400	17.4400	17.4400	-12.141%	1	10	+23.624%
2025-11-12	19.8500	19.8500	19.8500	19.8500	+3.981%	2	9	+8.615%
2025-11-10	19.0900	19.0900	19.0900	19.0900	0.000%	7	7	+12.939%

.dark-mode .Kvjl0g{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Kvjl0g{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C795SPY Mar 19 2027 795.00 Call (SPY270319C00795000)option OPRA

SPY20270319C795
SPY Mar 19 2027 795.00 Call (SPY270319C00795000)
option OPRA