Dark

SPY20270319C800
SPY Mar 19 2027 800.00 Call (SPY270319C00800000)
option OPRA

EOD

Sep 10, 2026

19.49-8.541%(-1.82)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.7800	20.1600	19.2300	19.4900	-8.541%	181	17,568	0.000%
2026-09-09	21.7300	21.8800	20.7000	21.3100	-6.943%	191	17,556	-8.541%
2026-09-08	23.6000	23.6600	22.7000	22.9000	-6.797%	139	17,404	-14.891%
2026-09-04	25.9000	25.9000	23.8700	24.5700	-7.701%	149	17,289	-20.676%
2026-09-03	24.0200	26.9500	24.0200	26.6200	+18.259%	125	17,289	-26.784%
2026-09-02	21.6700	23.3300	21.6700	22.5100	+5.681%	143	17,226	-13.416%
2026-09-01	21.6100	22.7700	20.8100	21.3000	-12.056%	273	17,206	-8.498%
2026-08-31	24.8900	24.9500	23.3800	24.2200	-7.733%	171	17,197	-19.529%
2026-08-28	27.7100	29.6600	25.9400	26.2500	-4.891%	275	17,146	-25.752%
2026-08-27	27.0500	28.4000	26.4300	27.6000	+9.048%	80	16,968	-29.384%
2026-08-26	25.6900	25.8900	24.9000	25.3100	-0.276%	124	16,918	-22.995%
2026-08-25	26.1500	26.1500	25.0000	25.3800	+1.237%	186	16,801	-23.207%
2026-08-24	24.6200	25.4900	24.4300	25.0700	-4.422%	73	16,664	-22.258%
2026-08-21	26.0600	27.0700	25.6500	26.2300	+4.087%	61	16,605	-25.696%
2026-08-20	27.7100	27.7100	24.8800	25.2000	-10.543%	193	16,580	-22.659%
2026-08-19	29.8400	30.7200	28.0900	28.1700	-0.565%	296	16,583	-30.813%
2026-08-18	29.5500	29.6000	28.3300	28.3300	-10.715%	167	16,613	-31.204%
2026-08-17	33.6600	33.6600	31.7300	31.7300	-5.425%	80	16,584	-38.575%
2026-08-14	34.6100	35.2600	33.3100	33.5500	-4.904%	32	16,573	-41.908%
2026-08-13	32.9900	35.9500	32.9900	35.2800	+10.630%	580	16,569	-44.756%
2026-08-12	32.4000	32.4000	31.7000	31.8900	+2.672%	44	16,059	-38.884%
2026-08-11	33.7900	33.7900	30.7300	31.0600	-5.449%	116	16,060	-37.250%
2026-08-10	32.7700	33.6700	32.5700	32.8500	+0.122%	64	16,018	-40.670%
2026-08-07	31.8500	33.4300	31.8500	32.8100	+7.609%	75	16,007	-40.597%
2026-08-06	32.3700	32.3700	30.0000	30.4900	-3.206%	55	16,014	-36.077%
2026-08-05	36.0900	36.6400	31.5000	31.5000	-4.748%	175	15,995	-38.127%
2026-08-04	27.2400	34.0000	27.1700	33.0700	+31.596%	109	15,968	-41.064%
2026-08-03	21.7500	25.6000	21.7500	25.1300	+21.872%	829	16,013	-22.443%
2026-07-31	19.5000	20.6200	17.3100	20.6200	+12.432%	54	16,459	-5.480%
2026-07-30	16.1700	18.5000	16.1700	18.3400	+26.920%	148	16,456	+6.270%
2026-07-29	16.7800	18.4100	14.4500	14.4500	-22.974%	73	16,469	+34.879%
2026-07-28	17.8600	19.1700	17.1800	18.7600	+5.750%	100	16,435	+3.891%
2026-07-27	20.6200	20.6200	17.6200	17.7400	-4.572%	15	16,434	+9.865%
2026-07-24	19.1000	20.1600	18.5900	18.5900	-2.670%	58	16,434	+4.841%
2026-07-23	19.8400	20.3900	18.3000	19.1000	-16.007%	240	16,452	+2.042%
2026-07-22	22.7900	23.6400	22.7400	22.7400	-0.612%	620	16,534	-14.292%
2026-07-21	21.5000	23.0900	21.5000	22.8800	+9.212%	211	16,595	-14.816%
2026-07-20	23.3000	23.3000	20.6800	20.9500	-5.075%	27	16,594	-6.969%
2026-07-17	21.7100	23.4100	21.3400	22.0700	-11.294%	306	16,585	-11.690%
2026-07-16	25.5000	26.5500	23.8500	24.8800	-5.291%	42	16,576	-21.664%
2026-07-15	26.9100	26.9100	25.8800	26.2700	+1.703%	15	16,567	-25.809%
2026-07-14	24.8800	26.1300	24.8800	25.8300	+3.486%	7	16,563	-24.545%
2026-07-13	26.6600	26.7500	24.9500	24.9600	-9.335%	1,211	16,562	-21.915%
2026-07-10	26.5200	27.7500	25.7200	27.5300	+5.600%	181	16,625	-29.205%
2026-07-09	24.3500	26.3500	24.3500	26.0700	+11.553%	45	16,533	-25.240%
2026-07-08	23.0000	23.6000	21.8300	23.3700	-5.154%	471	16,553	-16.602%
2026-07-07	25.6600	25.6600	24.0000	24.6400	-7.750%	545	16,350	-20.901%
2026-07-06	24.7200	26.7100	24.7200	26.7100	+14.832%	58	15,899	-27.031%
2026-07-02	25.8600	26.6100	22.3600	23.2600	-5.061%	59	15,858	-16.208%
2026-07-01	26.0300	26.2500	24.5000	24.5000	-2.000%	13	15,858	-20.449%
2026-06-30	23.3900	25.7000	23.3900	25.0000	+7.296%	72	15,858	-22.040%
2026-06-29	22.0000	23.3000	20.3100	23.3000	+17.380%	28	15,843	-16.352%
2026-06-26	19.5800	22.0000	19.3600	19.8500	-2.791%	49	15,837	-1.814%
2026-06-25	22.7600	22.7600	20.4200	20.4200	-9.244%	62	15,819	-4.554%
2026-06-24	22.7300	24.0500	20.6300	22.5000	+0.581%	137	15,807	-13.378%
2026-06-23	22.1200	24.0100	21.9300	22.3700	-16.217%	38	15,700	-12.874%
2026-06-22	28.5000	28.5800	26.5800	26.7000	-4.643%	459	15,696	-27.004%
2026-06-18	28.0900	28.0900	26.6000	28.0000	+13.177%	31	15,664	-30.393%
2026-06-17	28.7600	28.9500	24.3400	24.7400	-13.436%	1,031	15,664	-21.221%
2026-06-16	30.6900	30.9000	28.5800	28.5800	-6.203%	16	15,664	-31.805%
2026-06-15	29.8400	32.1200	29.8400	30.4700	+21.491%	223	15,518	-36.035%
2026-06-12	23.7000	26.9100	23.7000	25.0800	+10.680%	75	15,518	-22.289%
2026-06-11	20.6000	23.3000	20.4900	22.6600	+14.444%	62	15,518	-13.989%
2026-06-10	23.1100	24.0100	19.8000	19.8000	-13.913%	40	15,519	-1.566%
2026-06-09	27.1000	27.2000	19.6500	23.0000	-7.370%	56	15,577	-15.261%
2026-06-08	26.5000	27.1500	24.8300	24.8300	-2.244%	51	15,569	-21.506%
2026-06-05	31.0000	31.0600	24.7800	25.4000	-24.292%	212	15,543	-23.268%
2026-06-04	31.8100	34.4100	31.4400	33.5500	+3.517%	119	15,541	-41.908%
2026-06-03	34.8000	34.8000	32.1700	32.4100	-7.638%	46	15,519	-39.864%
2026-06-02	33.9300	35.5000	33.9300	35.0900	+1.828%	93	15,510	-44.457%
2026-06-01	33.2100	35.1600	32.8000	34.4600	+2.621%	573	15,462	-43.442%
2026-05-29	34.3700	34.4500	32.8600	33.5800	+0.239%	324	15,668	-41.959%
2026-05-28	30.5800	33.5000	30.5800	33.5000	+7.682%	319	15,670	-41.821%
2026-05-27	31.4200	31.5800	30.3500	31.1100	-0.639%	12	15,675	-37.351%
2026-05-26	30.4800	32.3600	30.4000	31.3100	+7.928%	155	15,671	-37.752%
2026-05-22	29.2600	30.0000	28.9700	29.0100	+9.970%	79	15,650	-32.816%
2026-05-21	25.7100	27.6700	25.5000	26.3800	-2.477%	338	15,612	-26.118%
2026-05-20	24.0000	27.2600	24.0000	27.0500	+14.862%	42	15,612	-27.948%
2026-05-19	24.4100	25.4300	23.1700	23.5500	-9.003%	96	19,103	-17.240%
2026-05-18	26.9400	26.9400	24.3500	25.8800	-4.643%	50,238	19,103	-24.691%
2026-05-15	28.1600	29.3000	27.1400	27.1400	-16.672%	19,855	19,103	-28.187%
2026-05-14	30.3300	33.4000	30.3300	32.5700	+9.112%	247	71,285	-40.160%
2026-05-13	26.3300	30.1100	26.3300	29.8500	+9.381%	65	71,081	-34.707%
2026-05-12	26.2100	27.2900	24.5200	27.2900	-0.800%	388	71,081	-28.582%
2026-05-11	27.0000	28.0800	27.0000	27.5100	+4.521%	35	71,081	-29.153%
2026-05-08	25.5000	26.6200	25.4900	26.3200	+10.821%	52	71,421	-25.950%
2026-05-07	24.8300	25.5000	23.0000	23.7500	-4.886%	403	71,406	-17.937%
2026-05-06	22.0300	25.0300	22.0300	24.9700	+22.884%	364	71,051	-21.946%
2026-05-05	18.9800	20.5500	18.9800	20.3200	+13.838%	395	71,340	-4.085%
2026-05-04	18.5300	18.5300	17.5400	17.8500	-6.934%	633	71,129	+9.188%
2026-05-01	18.8200	19.9000	18.8200	19.1800	+6.972%	10,669	61,307	+1.616%
2026-04-30	15.8600	18.1500	15.4800	17.9300	+12.484%	452	61,307	+8.701%
2026-04-29	15.3600	15.9400	14.9000	15.9400	+1.271%	50	61,526	+22.271%
2026-04-28	16.2900	16.5500	15.4000	15.7400	-8.912%	282	61,494	+23.825%
2026-04-27	16.6700	17.3700	16.5000	17.2800	+3.721%	60	61,222	+12.789%
2026-04-24	15.5000	16.8400	15.2100	16.6600	+11.067%	606	61,178	+16.987%
2026-04-23	15.5500	15.8000	13.8100	15.0000	-3.351%	226	61,690	+29.933%
2026-04-22	14.7500	15.6500	14.7500	15.5200	+3.952%	226	61,872	+25.580%
2026-04-21	15.9500	15.9500	13.8400	14.9300	-0.731%	66	61,653	+30.543%
2026-04-20	15.3500	15.6600	14.9900	15.0400	-3.342%	311	61,653	+29.588%
2026-04-17	14.2000	16.1700	14.2000	15.5600	+20.247%	1,510	61,724	+25.257%
2026-04-16	12.8600	13.7000	12.5200	12.9400	+4.523%	274	62,091	+50.618%
2026-04-15	10.7400	12.5900	10.7400	12.3800	+18.243%	273	62,312	+57.431%
2026-04-14	8.8500	10.5700	8.8300	10.4700	+24.199%	437	62,169	+86.151%
2026-04-13	7.2900	8.4500	7.1800	8.4300	+13.003%	316	62,355	+131.198%
2026-04-10	7.6800	7.9000	7.4600	7.4600	+0.134%	166	62,472	+161.260%
2026-04-09	7.0400	7.7400	6.9200	7.4500	+3.186%	142	62,458	+161.611%
2026-04-08	7.4500	7.4500	6.8400	7.2200	+35.206%	1,571	62,502	+169.945%
2026-04-07	5.0600	5.3600	4.8000	5.3400	-0.373%	44	63,518	+264.981%
2026-04-06	5.4700	5.4700	5.1400	5.3600	+2.290%	362	63,518	+263.619%
2026-04-02	4.5400	5.4300	4.5200	5.2400	-3.853%	311	63,063	+271.947%
2026-04-01	5.4700	5.7700	5.3500	5.4500	+5.825%	680	63,063	+257.615%
2026-03-31	4.2700	5.3300	4.2700	5.1500	+32.732%	133	63,250	+278.447%
2026-03-30	4.4300	4.4800	3.8300	3.8800	-6.280%	485	63,307	+402.320%
2026-03-27	4.9200	4.9200	4.0900	4.1400	-16.194%	428	62,881	+370.773%
2026-03-26	5.8200	5.9900	4.9400	4.9400	-21.212%	147	62,634	+294.534%
2026-03-25	6.7500	6.8700	6.2300	6.2700	+2.451%	186	62,531	+210.845%
2026-03-24	6.1400	6.5100	6.0700	6.1200	-4.969%	137	62,521	+218.464%
2026-03-23	6.5900	7.3100	6.4400	6.4400	+3.537%	294	62,500	+202.640%
2026-03-20	6.5800	6.5800	5.8300	6.2200	-7.852%	388	62,636	+213.344%
2026-03-19	6.7400	6.9000	6.3100	6.7500	-1.890%	216	62,369	+188.741%
2026-03-18	7.7700	7.8500	6.8800	6.8800	-13.568%	162	62,338	+183.285%
2026-03-17	8.2000	8.6900	7.9600	7.9600	-1.363%	32	62,271	+144.849%
2026-03-16	7.9800	8.3000	7.8800	8.0700	+6.887%	21,044	62,286	+141.512%
2026-03-13	8.3500	8.6400	7.5000	7.5500	-7.362%	389	41,306	+158.146%
2026-03-12	8.7300	8.7400	8.1200	8.1500	-11.987%	85	41,163	+139.141%
2026-03-11	9.5500	9.8700	9.1000	9.2600	-3.037%	73	41,119	+110.475%
2026-03-10	9.2300	10.0700	9.0000	9.5500	+2.139%	246	41,067	+104.084%
2026-03-09	7.9900	9.6000	7.4800	9.3500	+2.634%	184	40,998	+108.449%
2026-03-06	9.0300	9.3000	8.6200	9.1100	-8.900%	156	41,024	+113.941%
2026-03-05	10.3800	10.3800	9.2500	10.0000	-6.803%	221	41,075	+94.900%
2026-03-04	10.2300	10.7900	9.9200	10.7300	+8.603%	226	41,002	+81.640%
2026-03-03	9.5800	10.1300	8.8000	9.8800	-11.786%	288	41,042	+97.267%
2026-03-02	10.0000	11.6000	9.8200	11.2000	+2.377%	513	40,963	+74.018%
2026-02-27	11.0500	11.1600	10.5000	10.9400	-6.814%	2,278	40,963	+78.154%
2026-02-26	12.1500	12.1500	10.9000	11.7400	-6.899%	33,242	38,943	+66.014%
2026-02-25	12.3000	12.6100	12.3000	12.6100	+8.240%	12	6,975	+54.560%
2026-02-24	10.3900	11.6500	10.3900	11.6500	+10.636%	12	6,975	+67.296%
2026-02-23	12.0600	12.0600	10.4400	10.5300	-11.289%	46	6,982	+85.090%
2026-02-20	11.9400	12.0000	11.6800	11.8700	+9.806%	69	6,963	+64.195%
2026-02-19	10.9400	10.9400	10.6700	10.8100	-4.421%	5	6,957	+80.296%
2026-02-18	11.0200	11.9200	11.0200	11.3100	+4.722%	29	6,955	+72.325%
2026-02-17	10.7600	11.2800	10.1700	10.8000	-0.917%	135	6,954	+80.463%
2026-02-13	11.0100	11.6900	10.7000	10.9000	-1.890%	63	6,969	+78.807%
2026-02-12	12.8800	12.8800	11.0900	11.1100	-18.429%	95	6,969	+75.428%
2026-02-11	14.7000	14.7000	13.1700	13.6200	-3.881%	5,209	6,995	+43.098%
2026-02-10	14.1700	14.1700	14.1700	14.1700	-0.141%	1	4,300	+37.544%
2026-02-09	13.1300	14.1900	13.0900	14.1900	+3.501%	14	4,299	+37.350%
2026-02-06	11.8000	13.7100	11.8000	13.7100	+26.243%	38	4,310	+42.159%
2026-02-05	11.5600	11.8900	10.8600	10.8600	-15.552%	14	4,294	+79.466%
2026-02-04	13.6300	13.6300	12.1200	12.8600	-1.380%	31	4,293	+51.555%
2026-02-03	14.3900	14.3900	12.5500	13.0400	-11.951%	352	4,269	+49.463%
2026-02-02	14.0000	14.8300	14.0000	14.8100	+11.353%	34	4,584	+31.600%
2026-01-30	14.3100	14.3100	13.3000	13.3000	-4.659%	15	4,588	+46.541%
2026-01-29	14.7100	14.7100	13.0600	13.9500	-9.121%	22	4,575	+39.713%
2026-01-28	15.7100	15.9500	15.0000	15.3500	+0.524%	254	4,593	+26.971%
2026-01-27	14.8300	15.3300	14.8300	15.2700	+6.411%	14	4,644	+27.636%
2026-01-26	14.0000	14.3500	14.0000	14.3500	+9.043%	20	4,638	+35.819%
2026-01-23	12.8700	13.4000	12.8000	13.1600	+0.228%	79	4,643	+48.100%
2026-01-22	13.2200	13.6000	13.1300	13.1300	+4.789%	8	4,619	+48.439%
2026-01-21	11.3500	13.0300	11.3400	12.5300	+14.849%	42	4,617	+55.547%
2026-01-20	12.0600	12.4300	10.9100	10.9100	-24.025%	159	4,616	+78.643%
2026-01-16	14.3600	14.3600	14.3600	14.3600	-0.760%	750	3,842	+35.724%
2026-01-15	15.1400	15.5700	14.4000	14.4700	+5.698%	2,518	3,842	+34.692%
2026-01-14	14.0000	14.0000	13.3800	13.6900	-9.037%	8	1,573	+42.367%
2026-01-13	15.0000	15.0500	15.0000	15.0500	-4.140%	3	1,569	+29.502%
2026-01-12	15.0000	15.7000	15.0000	15.7000	+2.480%	19	1,568	+24.140%
2026-01-09	14.7200	15.7200	14.4600	15.3200	+7.133%	15	1,565	+27.219%
2026-01-08	14.3600	14.3600	14.3000	14.3000	-3.117%	26	1,563	+36.294%
2026-01-07	15.3500	15.4100	14.7600	14.7600	-2.381%	9	1,551	+32.046%
2026-01-06	14.2600	15.1200	14.2600	15.1200	+9.407%	2	1,547	+28.902%
2026-01-05	13.3500	13.9500	13.3400	13.8200	+15.455%	20	1,551	+41.027%
2026-01-02	13.0900	13.0900	11.9700	11.9700	-4.622%	103	1,551	+62.824%
2025-12-31	13.0300	13.0500	12.5500	12.5500	-7.517%	14	1,452	+55.299%
2025-12-30	13.5900	13.7100	13.5600	13.5700	-1.093%	378	1,452	+43.626%
2025-12-29	13.6400	13.8100	13.5200	13.7200	-4.257%	327	1,084	+42.055%
2025-12-26	14.6300	14.6300	14.3300	14.3300	+0.915%	128	837	+36.008%
2025-12-24	14.2000	14.2000	14.2000	14.2000	+2.601%	1	780	+37.254%
2025-12-23	13.1100	13.8600	13.1100	13.8400	+6.626%	517	780	+40.824%
2025-12-22	12.8100	13.0000	12.7800	12.9800	+6.831%	250	471	+50.154%
2025-12-19	12.2200	12.3200	12.1500	12.1500	+1.930%	153	333	+60.412%
2025-12-18	11.9200	11.9200	11.9200	11.9200	+8.265%	1	189	+63.507%
2025-12-17	11.1100	11.1100	11.0100	11.0100	-11.281%	3	189	+77.021%
2025-12-16	12.9200	12.9200	12.4100	12.4100	-7.595%	3	187	+57.051%
2025-12-15	13.5700	13.5700	13.4300	13.4300	-3.102%	19	188	+45.123%
2025-12-12	13.8600	13.8600	13.8600	13.8600	-11.720%	3	176	+40.620%
2025-12-11	15.7000	15.7000	15.7000	15.7000	+2.280%	16	176	+24.140%
2025-12-09	15.8500	15.8500	15.3500	15.3500	-1.350%	4	176	+26.971%
2025-12-04	15.5600	15.5600	15.5600	15.5600	-2.506%	2	176	+25.257%
2025-12-03	15.9800	15.9800	15.9600	15.9600	+0.441%	4	175	+22.118%
2025-11-26	15.8900	15.8900	15.8900	15.8900	-0.439%	1	175	+22.656%
2025-11-14	14.6700	15.9600	14.6700	15.9600	-3.273%	2	175	+22.118%
2025-11-13	17.6600	17.6600	16.5000	16.5000	+25.000%	11	175	+18.121%
2025-11-07	13.6900	13.6900	13.2000	13.2000	-30.998%	2	165	+47.652%
2025-11-03	19.1300	19.1300	19.1300	19.1300	+3.461%	3	161	+1.882%
2025-10-30	18.9400	18.9400	18.4900	18.4900	-7.085%	9	165	+5.408%
2025-10-29	19.1000	19.9000	18.8600	19.9000	+9.763%	9	160	-2.060%
2025-10-28	18.1300	18.1300	18.1300	18.1300	0.000%	152	152	+7.501%

.dark-mode .HDFkmQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDFkmQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C800SPY Mar 19 2027 800.00 Call (SPY270319C00800000)option OPRA

SPY20270319C800
SPY Mar 19 2027 800.00 Call (SPY270319C00800000)
option OPRA