Dark

SPY20270319C805
SPY Mar 19 2027 805.00 Call (SPY270319C00805000)
option OPRA

EOD

Sep 10, 2026

17.54-9.494%(-1.84)154

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.9300	18.0800	17.3300	17.5400	-9.494%	154	6,681	0.000%
2026-09-09	19.4900	19.6500	18.6500	19.3800	-8.628%	151	6,625	-9.494%
2026-09-08	21.2600	21.2600	21.0400	21.2100	-3.591%	8	6,535	-17.303%
2026-09-04	21.9100	22.2700	21.4800	22.0000	-9.762%	58	6,473	-20.273%
2026-09-03	21.9900	24.5000	21.9900	24.3800	+20.336%	63	6,473	-28.056%
2026-09-02	20.4500	20.4500	20.2300	20.2600	+5.631%	60	6,427	-13.425%
2026-09-01	19.8900	19.8900	19.1600	19.1800	-10.956%	69	6,417	-8.551%
2026-08-31	21.7700	21.7700	21.5400	21.5400	-9.686%	2	6,408	-18.570%
2026-08-28	25.6200	27.2300	23.5600	23.8500	-5.507%	16	6,408	-26.457%
2026-08-27	25.2800	25.2800	24.5900	25.2400	+9.787%	19	6,406	-30.507%
2026-08-26	23.7700	23.7700	22.4100	22.9900	-1.118%	42	6,387	-23.706%
2026-08-25	22.9700	23.3800	22.8800	23.2500	+2.018%	65	6,354	-24.559%
2026-08-24	23.0800	23.1700	22.7300	22.7900	-4.404%	255	6,308	-23.036%
2026-08-21	23.3400	24.9000	23.3400	23.8400	+3.427%	141	6,078	-26.426%
2026-08-20	23.0500	23.0500	23.0500	23.0500	-11.107%	1	5,996	-23.905%
2026-08-19	26.8200	27.7600	25.6800	25.9300	-0.269%	60	5,996	-32.356%
2026-08-18	26.5700	26.8300	26.0000	26.0000	-10.622%	46	5,966	-32.538%
2026-08-17	30.5100	30.5400	29.0900	29.0900	-5.736%	72	5,974	-39.704%
2026-08-14	32.0400	32.0400	30.8600	30.8600	-5.424%	27	5,984	-43.163%
2026-08-13	31.6000	32.6300	31.1800	32.6300	+12.131%	37	5,975	-46.246%
2026-08-12	29.6100	29.7200	28.8700	29.1000	+1.998%	103	5,944	-39.725%
2026-08-11	30.1100	30.7400	28.5300	28.5300	-5.405%	24	5,967	-38.521%
2026-08-10	30.7100	31.2200	29.9300	30.1600	-0.298%	13	5,960	-41.844%
2026-08-07	30.6000	30.6800	29.8100	30.2500	+7.959%	67	5,956	-42.017%
2026-08-06	28.2200	28.2200	27.8100	28.0200	-6.319%	7	5,951	-37.402%
2026-08-05	32.2800	32.2800	29.5300	29.9100	-4.593%	23	5,950	-41.357%
2026-08-04	24.9900	31.3500	24.8400	31.3500	+35.773%	19	5,939	-44.051%
2026-08-03	20.3400	23.0900	20.3400	23.0900	+41.918%	20	5,941	-24.036%
2026-07-30	14.7600	16.2700	14.7600	16.2700	+22.792%	184	5,922	+7.806%
2026-07-29	14.8000	14.8000	13.2500	13.2500	-21.037%	34	5,948	+32.377%
2026-07-28	16.6400	16.7800	16.6400	16.7800	+0.963%	2	5,933	+4.529%
2026-07-24	17.8900	17.8900	16.6200	16.6200	-3.203%	7	5,931	+5.535%
2026-07-23	18.0500	18.0500	17.0000	17.1700	-19.200%	9	5,932	+2.155%
2026-07-22	21.2500	21.2500	21.2500	21.2500	+4.065%	3	5,931	-17.459%
2026-07-21	20.4200	20.4200	20.4200	20.4200	+3.550%	2	5,928	-14.104%
2026-07-20	20.0800	20.2800	19.6000	19.7200	-1.891%	6	5,928	-11.055%
2026-07-17	21.2300	21.2300	20.1000	20.1000	-11.726%	18	5,927	-12.736%
2026-07-16	22.7700	22.7700	22.7700	22.7700	-1.641%	1	5,932	-22.969%
2026-07-14	22.7500	23.1500	22.7500	23.1500	+0.086%	8	5,931	-24.233%
2026-07-13	23.0700	23.3800	22.9800	23.1300	-9.187%	90	5,930	-24.168%
2026-07-10	25.4700	25.4700	25.4700	25.4700	+5.948%	8	5,932	-31.135%
2026-07-09	24.0400	24.0400	24.0400	24.0400	+14.585%	1	5,932	-27.038%
2026-07-08	20.9800	20.9800	20.9800	20.9800	-5.919%	1	5,931	-16.397%
2026-07-07	21.8900	23.0100	21.8900	22.3000	-6.105%	229	5,931	-21.345%
2026-07-06	23.7500	23.7600	23.7500	23.7500	+16.080%	20	5,931	-26.147%
2026-07-02	20.4600	20.4600	20.4600	20.4600	-11.886%	2	5,931	-14.272%
2026-07-01	23.9500	23.9500	23.2000	23.2200	-0.939%	5	5,931	-24.462%
2026-06-30	22.3700	23.4400	22.3700	23.4400	+11.672%	10	5,929	-25.171%
2026-06-29	20.4300	20.9900	19.6400	20.9900	+9.780%	9	5,934	-16.436%
2026-06-26	19.1200	19.1200	19.1200	19.1200	+2.685%	1	5,929	-8.264%
2026-06-25	19.2000	19.2000	18.6200	18.6200	-1.741%	53	5,929	-5.800%
2026-06-24	20.7300	20.7800	18.9500	18.9500	-20.378%	8	5,976	-7.441%
2026-06-22	23.8000	23.8000	23.8000	23.8000	-7.752%	2	5,975	-26.303%
2026-06-18	25.2500	25.8000	25.2500	25.8000	-2.273%	5	5,976	-32.016%
2026-06-17	26.5400	26.5400	26.4000	26.4000	-7.853%	6	5,976	-33.561%
2026-06-16	28.6500	28.6500	28.6500	28.6500	-0.659%	1	5,976	-38.778%
2026-06-15	28.2500	29.5700	28.2500	28.8400	+22.203%	8	5,972	-39.182%
2026-06-12	22.5000	24.2000	22.5000	23.6000	+11.216%	33	5,972	-25.678%
2026-06-11	18.8600	21.2200	18.8600	21.2200	+12.275%	29	5,972	-17.342%
2026-06-10	22.0200	22.0200	18.9000	18.9000	-14.402%	7	5,989	-7.196%
2026-06-09	23.1600	23.1600	19.9600	22.0800	-10.535%	9	5,987	-20.562%
2026-06-08	24.5400	25.0800	24.5400	24.6800	+9.011%	29	5,987	-28.930%
2026-06-05	26.5300	26.5300	22.6400	22.6400	-28.850%	72	5,986	-22.527%
2026-06-04	30.4300	31.8200	30.4300	31.8200	+5.329%	5	5,964	-44.877%
2026-06-03	31.1100	31.1100	30.2100	30.2100	-7.502%	7	5,966	-41.940%
2026-06-02	32.4600	32.9500	32.3300	32.6600	-0.061%	29	5,971	-46.295%
2026-06-01	30.6100	32.6800	30.5500	32.6800	+4.176%	64	5,954	-46.328%
2026-05-29	31.4300	31.7800	30.5200	31.3700	+1.031%	256	5,959	-44.087%
2026-05-28	29.7700	31.0500	29.7700	31.0500	+7.887%	16	6,004	-43.510%
2026-05-27	29.4200	29.4200	28.1600	28.7800	-0.929%	5,847	5,992	-39.055%
2026-05-26	28.4300	29.8500	28.2400	29.0500	+5.713%	6,276	7,182	-39.621%
2026-05-22	27.1000	27.6200	27.0800	27.4800	+15.998%	14	1,731	-36.172%
2026-05-21	23.6700	23.6900	23.6700	23.6900	-4.128%	3	1,719	-25.960%
2026-05-20	24.9500	24.9500	24.7100	24.7100	+4.703%	4	1,719	-29.017%
2026-05-19	21.5800	23.6000	21.5800	23.6000	+3.828%	13	1,718	-25.678%
2026-05-18	23.0300	23.0300	22.7300	22.7300	-13.574%	5	1,718	-22.833%
2026-05-15	26.3600	27.5300	26.3000	26.3000	-13.430%	4	1,718	-33.308%
2026-05-14	30.3900	31.2100	30.3800	30.3800	+8.345%	26	1,707	-42.265%
2026-05-13	28.0000	28.1200	27.6800	28.0400	+9.875%	8	1,696	-37.447%
2026-05-11	25.0500	26.3300	25.0500	25.5200	+5.717%	22	1,696	-31.270%
2026-05-08	24.2700	24.4300	24.1400	24.1400	+12.541%	28	1,693	-27.341%
2026-05-07	23.3400	23.3500	21.4500	21.4500	-6.739%	20	1,678	-18.228%
2026-05-06	21.0500	23.0700	21.0000	23.0000	+24.594%	45	1,676	-23.739%
2026-05-05	17.3300	18.4600	17.3300	18.4600	+13.670%	14	1,646	-4.984%
2026-05-04	16.8800	16.8800	16.2400	16.2400	-7.570%	30	1,635	+8.005%
2026-05-01	17.1400	18.2200	17.1400	17.5700	+7.396%	315	1,580	-0.171%
2026-04-30	15.1600	16.4400	15.1600	16.3600	+14.007%	3	1,580	+7.213%
2026-04-28	14.9000	14.9000	14.3500	14.3500	-9.120%	5	1,578	+22.230%
2026-04-27	15.4200	15.8000	15.3500	15.7900	+2.201%	22	1,577	+11.083%
2026-04-24	14.0900	15.4500	14.0900	15.4500	+9.730%	42	1,579	+13.528%
2026-04-22	13.6700	14.0900	13.6700	14.0800	+2.177%	23	1,582	+24.574%
2026-04-21	14.5000	14.5000	13.7000	13.7800	-0.217%	8	1,568	+27.286%
2026-04-20	14.0200	14.1500	13.8100	13.8100	-2.609%	146	1,568	+27.009%
2026-04-17	12.9900	14.5300	12.9900	14.1800	+17.093%	912	1,662	+23.695%
2026-04-16	11.5600	12.3500	11.5000	12.1100	+10.999%	11	1,986	+44.839%
2026-04-15	9.5800	10.9100	9.5800	10.9100	+15.940%	23	1,986	+60.770%
2026-04-14	8.1100	9.4100	8.1100	9.4100	+38.791%	42	1,986	+86.397%
2026-04-13	6.7900	6.7900	6.7800	6.7800	-2.726%	23	1,988	+158.702%
2026-04-10	6.8900	6.9700	6.8900	6.9700	+11.342%	6	2,012	+151.650%
2026-04-09	6.2800	6.2800	6.2600	6.2600	-0.792%	2	2,012	+180.192%
2026-04-08	6.4000	6.4300	6.1200	6.3100	+33.404%	50	2,010	+177.971%
2026-04-07	4.7300	4.7300	4.7300	4.7300	-1.458%	1	2,022	+270.825%
2026-04-06	4.7600	4.8700	4.7600	4.8000	+4.348%	4	2,023	+265.417%
2026-04-02	4.0900	4.6000	4.0900	4.6000	-4.366%	5	2,023	+281.304%
2026-04-01	4.9600	5.0900	4.8100	4.8100	+5.482%	16	2,023	+264.657%
2026-03-31	3.7900	4.5600	3.7900	4.5600	+32.558%	40	2,008	+284.649%
2026-03-30	3.7000	3.7400	3.3800	3.4400	-9.948%	139	2,019	+409.884%
2026-03-27	4.1500	4.1500	3.8200	3.8200	-16.044%	47	2,098	+359.162%
2026-03-26	4.5800	4.5800	4.5500	4.5500	-25.041%	23	2,137	+285.495%
2026-03-23	5.8100	6.5100	5.8100	6.0700	+14.313%	19	2,117	+188.962%
2026-03-20	5.8300	5.8300	5.2400	5.3100	-8.131%	21	2,118	+230.320%
2026-03-19	5.9800	6.1100	5.7800	5.7800	-8.108%	9	2,111	+203.460%
2026-03-18	7.0300	7.0300	6.2900	6.2900	-12.028%	4	2,108	+178.855%
2026-03-17	7.4100	7.4100	7.1500	7.1500	-2.721%	3	2,108	+145.315%
2026-03-16	7.2000	7.3500	7.2000	7.3500	+5.000%	3	2,107	+138.639%
2026-03-13	7.1100	7.1100	7.0000	7.0000	-5.533%	139	2,107	+150.571%
2026-03-12	7.5000	7.5000	7.4100	7.4100	-11.364%	3	2,226	+136.707%
2026-03-11	8.5400	8.5400	8.3600	8.3600	+1.333%	119	2,225	+109.809%
2026-03-10	8.2500	8.2500	8.2500	8.2500	-2.941%	1	2,166	+112.606%
2026-03-09	6.7200	8.5000	6.7200	8.5000	+2.533%	2	2,167	+106.353%
2026-03-06	7.9600	8.2900	7.9200	8.2900	-0.837%	10	2,195	+111.580%
2026-03-05	9.0400	9.0400	8.3600	8.3600	-11.158%	2	2,193	+109.809%
2026-03-04	9.0500	9.4100	8.9000	9.4100	+3.863%	16	2,193	+86.397%
2026-03-03	8.6000	9.0600	7.9400	9.0600	-10.474%	8	2,193	+93.598%
2026-03-02	9.3700	10.2800	9.3700	10.1200	+4.008%	3	2,193	+73.320%
2026-02-27	9.6900	10.0000	9.6800	9.7300	-3.568%	301	2,193	+80.267%
2026-02-26	10.9500	10.9500	10.0700	10.0900	-12.261%	44	2,026	+73.835%
2026-02-25	11.1200	11.5700	11.1200	11.5000	+9.316%	13	1,993	+52.522%
2026-02-24	10.4800	10.5200	10.4800	10.5200	+9.469%	2	1,993	+66.730%
2026-02-23	10.1300	10.1300	9.6100	9.6100	-11.835%	3	1,993	+82.518%
2026-02-20	10.9000	10.9000	10.9000	10.9000	+6.863%	1	1,993	+60.917%
2026-02-19	9.8800	10.2000	9.8800	10.2000	-0.585%	11	1,993	+71.961%
2026-02-18	9.9300	10.7600	9.9300	10.2600	+2.806%	8	1,994	+70.955%
2026-02-17	9.7600	10.1900	8.9600	9.9800	-4.680%	11	1,995	+75.752%
2026-02-13	10.3100	10.4700	10.3100	10.4700	-15.360%	3	1,990	+67.526%
2026-02-11	13.0600	13.0600	12.3700	12.3700	-1.040%	16	1,990	+41.795%
2026-02-10	12.7600	13.1000	12.4500	12.5000	-2.267%	30	1,977	+40.320%
2026-02-09	11.6900	12.9500	11.6900	12.7900	+6.141%	276	1,960	+37.138%
2026-02-06	10.9400	12.0500	10.9400	12.0500	+20.741%	11	1,962	+45.560%
2026-02-05	10.4900	10.4900	9.9800	9.9800	-15.208%	7	1,954	+75.752%
2026-02-04	11.2700	11.7700	11.2700	11.7700	-0.759%	2	1,955	+49.023%
2026-02-03	13.6200	13.6200	11.8600	11.8600	-12.730%	6	1,955	+47.892%
2026-02-02	13.5900	13.5900	13.5900	13.5900	+10.398%	6	1,949	+29.065%
2026-01-30	12.1700	12.3100	12.1700	12.3100	-3.903%	2	1,955	+42.486%
2026-01-29	12.2500	12.8100	12.2500	12.8100	-11.655%	7	1,956	+36.924%
2026-01-28	14.5000	14.5000	14.5000	14.5000	+3.571%	1	1,949	+20.966%
2026-01-27	13.2600	14.0000	13.2600	14.0000	+6.952%	12	1,948	+25.286%
2026-01-26	12.8000	13.0900	12.8000	13.0900	+10.185%	123	1,946	+33.995%
2026-01-23	12.0700	12.0700	11.8800	11.8800	+0.253%	4	1,930	+47.643%
2026-01-22	12.2100	12.2400	11.8500	11.8500	+5.804%	124	1,927	+48.017%
2026-01-21	10.5900	11.6500	10.5900	11.2000	+11.332%	126	1,993	+56.607%
2026-01-20	10.9800	11.0800	10.0600	10.0600	-22.853%	110	1,879	+74.354%
2026-01-16	13.2400	13.2400	13.0400	13.0400	-1.062%	8	1,771	+34.509%
2026-01-15	13.8400	13.8400	13.1300	13.1800	+2.488%	17	1,771	+33.080%
2026-01-14	13.3500	13.3500	12.3000	12.8600	-6.744%	48	1,758	+36.392%
2026-01-13	14.3400	14.4900	13.4400	13.7900	-3.969%	35	1,720	+27.194%
2026-01-12	13.2400	14.4900	13.2400	14.3600	+2.134%	160	1,690	+22.145%
2026-01-09	13.5700	14.4100	13.0300	14.0600	+7.657%	258	1,648	+24.751%
2026-01-08	13.0600	13.0600	13.0600	13.0600	-3.402%	3	1,420	+34.303%
2026-01-07	14.0200	14.1500	13.5200	13.5200	+9.032%	8	1,419	+29.734%
2025-12-31	12.4000	12.4000	12.4000	12.4000	-1.274%	1	1,410	+41.452%
2025-12-30	12.5600	12.5600	12.5600	12.5600	+1.127%	2	1,410	+39.650%
2025-12-29	12.4200	12.4200	12.4200	12.4200	-6.476%	100	1,410	+41.224%
2025-12-26	13.3000	13.3000	13.2700	13.2800	+1.685%	405	1,310	+32.078%
2025-12-24	13.0200	13.0700	13.0000	13.0600	+3.160%	370	615	+34.303%
2025-12-23	12.1100	12.6600	12.0800	12.6600	+8.205%	381	615	+38.547%
2025-12-22	11.7000	11.7000	11.7000	11.7000	+4.745%	120	127	+49.915%
2025-12-19	11.1700	11.1700	11.1700	11.1700	+1.361%	6	127	+57.028%
2025-12-16	11.0200	11.0200	11.0200	11.0200	-11.699%	100	121	+59.165%
2025-12-12	12.4800	12.4800	12.4800	12.4800	-11.552%	2	26	+40.545%
2025-12-10	14.1100	14.1100	14.1100	14.1100	-1.121%	25	26	+24.309%
2025-12-08	14.2700	14.2700	14.2700	14.2700	-1.654%	25	26	+22.915%
2025-12-04	14.5100	14.5100	14.5100	14.5100	-1.427%	1	1	+20.882%
2025-12-03	14.7200	14.7200	14.7200	14.7200	0.000%	1	2	+19.158%
2025-11-26	14.7200	14.7200	14.7200	14.7200	+20.163%	1	2	+19.158%
2025-11-24	12.2500	12.2500	12.2500	12.2500	+6.800%	1	2	+43.184%
2025-11-20	11.7200	11.7200	11.4700	11.4700	-1.121%	2	1	+52.921%
2025-11-18	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	+51.207%

.dark-mode .hcNXPt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hcNXPt{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C805SPY Mar 19 2027 805.00 Call (SPY270319C00805000)option OPRA

SPY20270319C805
SPY Mar 19 2027 805.00 Call (SPY270319C00805000)
option OPRA