Dark

SPY20270319C810
SPY Mar 19 2027 810.00 Call (SPY270319C00810000)
option OPRA

EOD

Sep 10, 2026

15.63-7.951%(-1.35)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	15.8500	16.0200	15.5000	15.6300	-7.951%	103	6,599	0.000%
2026-09-09	17.4700	17.4800	16.6400	16.9800	-8.117%	118	6,526	-7.951%
2026-09-08	18.8900	18.9900	18.4800	18.4800	-7.415%	3	6,482	-15.422%
2026-09-04	20.2300	20.3400	19.3800	19.9600	-9.724%	61	6,476	-21.693%
2026-09-03	20.4100	22.1100	19.6900	22.1100	+20.754%	108	6,476	-29.308%
2026-09-02	17.8100	19.0500	17.8100	18.3100	+6.453%	88	6,469	-14.637%
2026-09-01	17.9200	18.0300	16.7000	17.2000	-12.155%	25	6,451	-9.128%
2026-08-31	19.9300	19.9300	19.0700	19.5800	-9.142%	51	6,447	-20.174%
2026-08-28	22.8200	24.8800	21.4000	21.5500	-3.838%	25	6,427	-27.471%
2026-08-27	21.9200	23.6700	21.9200	22.4100	+4.378%	22	6,423	-30.254%
2026-08-26	21.0100	21.4700	20.9000	21.4700	+2.482%	3	6,424	-27.201%
2026-08-25	21.0600	21.0900	20.7600	20.9500	+1.159%	18	6,425	-25.394%
2026-08-24	20.8600	21.0300	20.1700	20.7100	-4.913%	270	6,422	-24.529%
2026-08-21	21.3500	22.2300	21.3400	21.7800	+3.962%	236	6,250	-28.237%
2026-08-20	20.9800	21.0000	20.9500	20.9500	-11.752%	31	6,086	-25.394%
2026-08-19	24.4900	25.5700	23.6400	23.7400	+0.084%	28	6,092	-34.162%
2026-08-18	24.6700	24.6700	23.7200	23.7200	-11.756%	28	6,082	-34.106%
2026-08-17	27.9700	27.9800	26.8200	26.8800	-5.552%	25	6,071	-41.853%
2026-08-14	28.7700	28.9100	28.2200	28.4600	-5.386%	9	6,091	-45.081%
2026-08-13	28.6100	30.0800	28.6100	30.0800	+11.863%	11	6,094	-48.039%
2026-08-12	26.8500	27.2300	26.5100	26.8900	+2.909%	80	6,096	-41.874%
2026-08-11	28.1700	28.1700	26.0900	26.1300	-6.545%	21	6,088	-40.184%
2026-08-10	27.6600	28.5400	27.5700	27.9600	+0.866%	48	6,080	-44.099%
2026-08-07	26.9800	28.0000	26.7800	27.7200	+9.565%	52	6,078	-43.615%
2026-08-06	27.2500	27.2500	25.3000	25.3000	-8.499%	21	6,083	-38.221%
2026-08-05	30.9800	31.5900	27.6000	27.6500	-2.709%	54	6,093	-43.472%
2026-08-04	22.7800	28.8700	22.7800	28.4200	+34.820%	805	6,401	-45.004%
2026-08-03	18.5000	21.2300	18.5000	21.0800	+28.615%	783	6,410	-25.854%
2026-07-31	16.1200	16.3900	14.2000	16.3900	+10.893%	37	5,744	-4.637%
2026-07-30	13.7800	14.9300	13.2000	14.7800	+23.269%	112	5,775	+5.751%
2026-07-29	14.6700	14.6700	11.9900	11.9900	-21.940%	25	5,863	+30.359%
2026-07-28	14.5800	15.3700	14.5800	15.3600	+3.295%	4	5,864	+1.758%
2026-07-27	14.4200	14.8700	14.0400	14.8700	-0.201%	10	5,862	+5.111%
2026-07-24	15.6200	16.1200	14.9000	14.9000	-2.167%	5	5,856	+4.899%
2026-07-23	16.5800	16.5800	15.2300	15.2300	-19.758%	7	5,856	+2.626%
2026-07-22	18.5800	19.4200	18.5800	18.9800	+0.370%	32	5,873	-17.650%
2026-07-21	18.1200	19.1500	18.1200	18.9100	+10.070%	25	5,849	-17.345%
2026-07-20	19.2900	19.2900	17.1600	17.1800	-5.863%	173	5,849	-9.022%
2026-07-17	18.9100	19.2900	18.2200	18.2500	-8.750%	54	5,904	-14.356%
2026-07-16	22.2900	22.2900	20.0000	20.0000	-9.707%	4	5,888	-21.850%
2026-07-15	22.0900	22.1500	22.0900	22.1500	+4.728%	4	5,891	-29.436%
2026-07-14	20.8000	21.1500	20.7600	21.1500	+0.523%	8	5,892	-26.099%
2026-07-13	21.2800	21.3000	20.9600	21.0400	-10.085%	204	5,892	-25.713%
2026-07-10	22.8900	23.4000	22.8900	23.4000	+6.074%	22	5,801	-33.205%
2026-07-09	21.0000	22.1200	21.0000	22.0600	+13.711%	4	5,801	-29.148%
2026-07-08	19.4000	19.4000	19.4000	19.4000	-4.386%	10	5,804	-19.433%
2026-07-07	21.3000	21.3000	20.1200	20.2900	-6.670%	129	5,819	-22.967%
2026-07-06	20.9700	21.7400	20.8600	21.7400	+10.862%	7	5,783	-28.105%
2026-07-02	18.6300	19.6100	18.6200	19.6100	-7.631%	6	5,779	-20.296%
2026-07-01	21.1500	21.3000	21.1500	21.2300	-0.887%	13	5,779	-26.378%
2026-06-30	21.4200	21.4200	21.4200	21.4200	+11.795%	8	5,768	-27.031%
2026-06-29	17.7100	19.1600	17.2800	19.1600	+10.305%	24	5,768	-18.424%
2026-06-26	16.2200	17.6200	16.2200	17.3700	+1.283%	11	5,782	-10.017%
2026-06-25	18.0500	18.1000	17.1500	17.1500	-0.695%	6	5,779	-8.863%
2026-06-24	17.2700	17.2700	17.2700	17.2700	-9.105%	12	5,777	-9.496%
2026-06-23	19.0000	19.0000	19.0000	19.0000	-14.951%	4	5,768	-17.737%
2026-06-22	22.5100	22.5100	21.8500	22.3400	-5.818%	5	5,772	-30.036%
2026-06-18	23.8200	23.8200	23.1500	23.7200	+11.887%	28	5,746	-34.106%
2026-06-17	24.0500	24.1400	21.2000	21.2000	-13.575%	95	5,746	-26.274%
2026-06-16	26.2300	26.2300	24.5300	24.5300	-9.849%	2	5,746	-36.282%
2026-06-15	25.8200	27.2100	25.7300	27.2100	+29.695%	73	5,719	-42.558%
2026-06-12	20.1400	20.9800	19.9700	20.9800	-0.285%	65	5,719	-25.500%
2026-06-11	20.1900	21.1400	20.1900	21.0400	+21.689%	3	5,719	-25.713%
2026-06-10	19.9100	20.2300	17.0500	17.2900	-15.659%	14	5,719	-9.601%
2026-06-09	19.7500	20.5000	16.8000	20.5000	-3.256%	112	5,723	-23.756%
2026-06-08	22.2300	22.2300	20.9400	21.1900	+6.482%	220	5,693	-26.239%
2026-06-05	25.6400	25.6400	19.9000	19.9000	-33.199%	78	5,906	-21.457%
2026-06-04	26.8600	29.7900	26.8600	29.7900	+7.081%	5	5,867	-47.533%
2026-06-03	28.7500	28.7500	27.8200	27.8200	-8.996%	11	5,869	-43.817%
2026-06-02	29.6000	30.6500	29.6000	30.5700	+0.659%	4	6,991	-48.871%
2026-06-01	28.6500	30.4300	28.4000	30.3700	+4.364%	20,473	6,993	-48.535%
2026-05-29	29.7400	30.0000	29.1000	29.1000	+0.069%	39	20,472	-46.289%
2026-05-28	26.1900	29.0800	26.1900	29.0800	+7.704%	10	20,446	-46.252%
2026-05-27	27.2100	27.2100	26.3000	27.0000	-0.037%	7	20,454	-42.111%
2026-05-26	26.6500	27.9800	26.2600	27.0100	+9.886%	20,212	20,455	-42.133%
2026-05-22	24.7900	24.7900	24.5800	24.5800	+13.011%	5	1,562	-36.412%
2026-05-21	21.8900	21.8900	21.7500	21.7500	-0.092%	253	1,561	-28.138%
2026-05-20	21.7700	21.7700	21.7700	21.7700	+2.159%	1	1,561	-28.204%
2026-05-19	20.5000	21.3100	19.6000	21.3100	-0.187%	56	1,479	-26.654%
2026-05-18	21.4700	21.4700	21.3500	21.3500	-12.392%	2	1,479	-26.792%
2026-05-15	25.3700	25.5400	24.3700	24.3700	-13.274%	53	1,479	-35.864%
2026-05-14	27.7500	29.3100	27.7100	28.1000	+8.119%	15	1,430	-44.377%
2026-05-13	23.4500	25.9900	23.4500	25.9900	+10.127%	4	1,429	-39.861%
2026-05-11	22.1300	23.8600	22.1300	23.6000	+4.425%	91	1,429	-33.771%
2026-05-08	22.6000	22.6000	22.6000	22.6000	+11.771%	16	1,347	-30.841%
2026-05-07	21.5100	21.5100	20.2200	20.2200	-4.487%	26	1,331	-22.700%
2026-05-06	18.6900	21.1700	18.6900	21.1700	+23.368%	43	1,340	-26.169%
2026-05-05	16.5900	17.1700	16.5900	17.1600	+16.814%	409	1,305	-8.916%
2026-05-04	14.6900	14.6900	14.6900	14.6900	-7.552%	27	896	+6.399%
2026-05-01	15.6100	15.9900	15.6100	15.8900	+6.573%	37	849	-1.636%
2026-04-30	13.2100	14.9100	13.2100	14.9100	+16.303%	5	849	+4.829%
2026-04-29	12.8200	12.8200	12.8200	12.8200	-2.658%	12	845	+21.919%
2026-04-28	13.3100	13.3100	12.8000	13.1700	-8.095%	7	838	+18.679%
2026-04-27	14.0500	14.3300	14.0500	14.3300	+3.765%	10	842	+9.072%
2026-04-24	12.6500	13.8100	12.6500	13.8100	+7.054%	156	832	+13.179%
2026-04-22	12.7700	12.9000	12.6100	12.9000	+5.998%	117	965	+21.163%
2026-04-21	13.1600	13.1600	12.1500	12.1700	-2.327%	12	1,077	+28.431%
2026-04-20	12.7300	12.7300	12.3300	12.4600	-2.656%	12	1,077	+25.441%
2026-04-17	13.0500	13.1700	12.8000	12.8000	+20.755%	38	1,073	+22.109%
2026-04-16	10.5300	11.1600	10.1500	10.6000	+10.995%	53	1,049	+47.453%
2026-04-15	8.6700	9.5500	8.6500	9.5500	+16.180%	10	1,075	+63.665%
2026-04-14	7.1000	8.2200	7.1000	8.2200	+30.476%	36	1,069	+90.146%
2026-04-13	5.7000	6.3000	5.7000	6.3000	+3.789%	2	1,056	+148.095%
2026-04-10	6.0700	6.0700	6.0700	6.0700	-0.492%	26	1,054	+157.496%
2026-04-09	5.7600	6.1100	5.7600	6.1000	+5.719%	22	1,028	+156.230%
2026-04-08	5.5900	5.7700	5.5400	5.7700	+39.372%	14	1,020	+170.884%
2026-04-07	3.9400	4.1400	3.8500	4.1400	+0.730%	8	1,019	+277.536%
2026-04-06	4.1200	4.1200	4.1100	4.1100	-1.202%	25	1,018	+280.292%
2026-04-02	4.0600	4.1600	4.0600	4.1600	-4.587%	24	1,032	+275.721%
2026-04-01	4.3300	4.5100	4.3200	4.3600	+17.204%	38	1,032	+258.486%
2026-03-31	3.5900	3.7200	3.5900	3.7200	+11.712%	4	999	+320.161%
2026-03-30	3.4100	3.4100	3.2600	3.3300	-2.915%	6	998	+369.369%
2026-03-27	3.4400	3.4400	3.4200	3.4300	-16.949%	10	997	+355.685%
2026-03-26	4.2900	4.2900	4.1300	4.1300	-17.893%	3	990	+278.450%
2026-03-25	5.3600	5.3600	5.0300	5.0300	+0.802%	5	990	+210.736%
2026-03-24	5.2000	5.2000	4.9900	4.9900	-6.729%	30	990	+213.226%
2026-03-23	5.1300	5.8200	5.1300	5.3500	+13.108%	6	999	+192.150%
2026-03-20	5.0000	5.0000	4.7300	4.7300	-12.891%	14	1,001	+230.444%
2026-03-19	5.4900	5.4900	5.1200	5.4300	-1.452%	14	989	+187.845%
2026-03-18	6.1000	6.1200	5.5100	5.5100	-15.231%	25	986	+183.666%
2026-03-17	6.8500	6.8500	6.5000	6.5000	0.000%	16	974	+140.462%
2026-03-16	6.3800	6.5300	6.3800	6.5000	+6.036%	22	970	+140.462%
2026-03-13	6.6800	6.8900	6.0400	6.1300	-8.234%	14	980	+154.976%
2026-03-12	6.9800	6.9800	6.6100	6.6800	-16.708%	12	977	+133.982%
2026-03-10	7.9300	8.0400	7.9000	8.0200	+6.225%	129	976	+94.888%
2026-03-09	6.2300	7.5500	6.2300	7.5500	+2.304%	16	976	+107.020%
2026-03-06	7.3800	7.3800	7.3800	7.3800	-7.170%	3	1,026	+111.789%
2026-03-05	7.7700	7.9500	7.6500	7.9500	-9.350%	4	1,026	+96.604%
2026-03-04	8.2400	8.7700	8.2400	8.7700	+11.013%	8	1,025	+78.221%
2026-03-03	7.9000	7.9000	7.9000	7.9000	-13.091%	1	1,021	+97.848%
2026-02-27	9.0900	9.0900	9.0900	9.0900	-2.258%	157	1,021	+71.947%
2026-02-26	9.2500	9.6300	9.2000	9.3000	-10.491%	16	1,025	+68.065%
2026-02-25	10.0400	10.3900	10.0400	10.3900	+9.947%	20	1,017	+50.433%
2026-02-24	9.4500	9.4500	9.4500	9.4500	+10.140%	3	1,017	+65.397%
2026-02-23	8.6500	8.6500	8.5800	8.5800	-12.360%	6	1,017	+82.168%
2026-02-18	9.7900	9.7900	9.7900	9.7900	+9.508%	1	1,017	+59.653%
2026-02-17	8.9300	8.9400	8.2300	8.9400	+0.224%	9	1,017	+74.832%
2026-02-13	9.3000	9.5500	8.9200	8.9200	-8.607%	232	951	+75.224%
2026-02-12	10.4300	10.4300	9.7600	9.7600	-18.121%	89	951	+60.143%
2026-02-11	12.0900	12.0900	11.9200	11.9200	+4.378%	128	919	+31.124%
2026-02-10	11.4200	11.4200	11.4200	11.4200	-1.890%	1	991	+36.865%
2026-02-09	11.8000	11.9900	11.6400	11.6400	+3.375%	36	992	+34.278%
2026-02-06	9.9700	11.2600	9.9700	11.2600	+20.945%	246	978	+38.810%
2026-02-05	9.5600	9.7100	8.8100	9.3100	-10.135%	128	1,092	+67.884%
2026-02-04	10.9600	10.9600	10.0000	10.3600	-1.145%	14	1,010	+50.869%
2026-02-03	10.4800	10.4800	10.4800	10.4800	-15.004%	100	998	+49.141%
2026-02-02	12.2500	12.3600	12.2500	12.3300	+9.406%	117	938	+26.764%
2026-01-30	10.8400	11.2700	10.8400	11.2700	-3.262%	9	926	+38.687%
2026-01-29	10.7000	11.6500	10.7000	11.6500	-8.984%	107	925	+34.163%
2026-01-28	13.3000	13.3000	12.6100	12.8000	+0.313%	265	826	+22.109%
2026-01-27	12.5900	12.7800	12.5900	12.7600	+6.600%	35	561	+22.492%
2026-01-26	11.5700	11.9700	11.5600	11.9700	+10.323%	13	535	+30.576%
2026-01-23	10.5500	10.8500	10.5500	10.8500	-0.459%	2	528	+44.055%
2026-01-22	11.4300	11.4300	10.9000	10.9000	+14.737%	20	527	+43.394%
2026-01-21	9.5000	9.5000	9.5000	9.5000	+5.556%	1	511	+64.526%
2026-01-20	10.2100	10.2100	9.0000	9.0000	-24.115%	33	510	+73.667%
2026-01-16	11.8600	11.8600	11.8600	11.8600	-5.573%	11	483	+31.788%
2026-01-15	12.5600	12.5600	12.5600	12.5600	+13.665%	16	483	+24.443%
2026-01-14	11.0500	11.0500	11.0500	11.0500	-15.906%	2	467	+41.448%
2026-01-12	12.9100	13.1500	12.9100	13.1400	-0.228%	103	465	+18.950%
2026-01-09	12.2600	13.1800	12.2600	13.1700	+10.209%	8	402	+18.679%
2026-01-08	11.9500	11.9500	11.9500	11.9500	-5.906%	4	395	+30.795%
2026-01-06	12.7000	12.7000	12.7000	12.7000	+20.837%	3	391	+23.071%
2025-12-31	10.5100	10.5100	10.5100	10.5100	-8.129%	4	384	+48.716%
2025-12-30	11.4400	11.4400	11.4400	11.4400	-0.867%	1	384	+36.626%
2025-12-29	11.5400	11.5400	11.5400	11.5400	-4.864%	2	383	+35.442%
2025-12-26	12.2100	12.2100	12.1300	12.1300	+5.022%	40	381	+28.854%
2025-12-23	11.5400	11.5500	11.5400	11.5500	+7.442%	15	347	+35.325%
2025-12-22	10.8300	10.8300	10.7500	10.7500	+14.728%	16	332	+45.395%
2025-12-17	9.3700	9.3700	9.3700	9.3700	-15.662%	8	340	+66.809%
2025-12-15	11.1100	11.1100	11.1100	11.1100	-14.142%	2	332	+40.684%
2025-12-08	12.7300	12.9400	12.7300	12.9400	-5.822%	3	332	+20.788%
2025-12-05	13.7400	13.7400	13.7400	13.7400	+4.249%	3	332	+13.755%
2025-12-02	13.1800	13.1800	13.1800	13.1800	-3.514%	2	332	+18.589%
2025-11-26	13.6000	13.6600	13.6000	13.6600	+0.961%	2	330	+14.422%
2025-11-14	13.6400	13.6400	13.5300	13.5300	-16.327%	2	330	+15.521%
2025-11-12	16.1700	16.1700	16.1700	16.1700	+3.654%	1	330	-3.340%
2025-11-11	15.6000	15.6000	15.6000	15.6000	+1.102%	1	331	+0.192%
2025-11-10	15.4300	15.4300	15.4300	15.4300	+18.967%	1	331	+1.296%
2025-11-06	13.3600	13.3600	12.9700	12.9700	-10.428%	2	330	+20.509%
2025-11-05	14.4800	14.4800	14.4800	14.4800	-12.136%	1	328	+7.942%
2025-11-03	16.4800	16.4800	16.4800	16.4800	+4.304%	1	328	-5.158%
2025-10-30	15.8000	15.8000	15.8000	15.8000	-1.924%	10	328	-1.076%
2025-10-28	15.5400	16.1100	15.5400	16.1100	0.000%	323	318	-2.980%

.dark-mode .ncmvmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ncmvmK{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C810SPY Mar 19 2027 810.00 Call (SPY270319C00810000)option OPRA

SPY20270319C810
SPY Mar 19 2027 810.00 Call (SPY270319C00810000)
option OPRA