Dark

SPY20270319C815
SPY Mar 19 2027 815.00 Call (SPY270319C00815000)
option OPRA

EOD

Sep 10, 2026

13.75-10.598%(-1.63)1,064

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.0300	14.4200	13.7100	13.7500	-10.598%	1,064	3,486	0.000%
2026-09-09	15.6900	15.7000	15.0100	15.3800	-8.561%	40	3,026	-10.598%
2026-09-08	17.0700	17.0700	16.8200	16.8200	-5.559%	5	2,991	-18.252%
2026-09-04	17.5400	18.2800	17.3700	17.8100	-8.667%	116	2,942	-22.796%
2026-09-03	17.5000	20.0800	17.5000	19.5000	+18.469%	70	2,942	-29.487%
2026-09-02	16.8500	16.8500	16.4600	16.4600	+6.814%	2	2,905	-16.464%
2026-09-01	15.7600	16.3800	15.3500	15.4100	-13.232%	124	2,906	-10.772%
2026-08-31	17.7600	17.7600	17.7600	17.7600	-8.217%	1	2,863	-22.579%
2026-08-28	22.6000	22.6100	19.3300	19.3500	-4.961%	34	2,864	-28.941%
2026-08-27	20.1300	20.8700	19.8600	20.3600	+6.430%	20	2,845	-32.466%
2026-08-26	18.9500	19.3400	18.3200	19.1300	+1.110%	50	2,838	-28.123%
2026-08-25	19.3000	19.3000	18.7600	18.9200	+2.105%	238	2,842	-27.326%
2026-08-24	18.2300	18.9500	18.1400	18.5300	-5.796%	1,085	2,850	-25.796%
2026-08-21	19.2300	20.5700	19.1900	19.6700	+3.964%	194	2,807	-30.097%
2026-08-20	20.9900	20.9900	18.9200	18.9200	-11.918%	6	2,703	-27.326%
2026-08-19	22.3100	23.3200	21.4800	21.4800	-0.417%	80	2,703	-35.987%
2026-08-18	21.9200	21.9200	21.5700	21.5700	-12.424%	4	2,667	-36.254%
2026-08-17	25.6300	25.7400	24.6300	24.6300	-5.560%	9	2,666	-44.174%
2026-08-14	26.6500	26.6500	26.0700	26.0800	-4.956%	7	2,660	-47.278%
2026-08-13	27.1700	27.4400	26.1800	27.4400	+10.245%	34	2,658	-49.891%
2026-08-12	24.6800	24.8900	24.3400	24.8900	+4.012%	47	2,660	-44.757%
2026-08-11	25.8400	25.8400	23.8400	23.9300	-6.742%	29	2,642	-42.541%
2026-08-10	25.3600	26.4000	25.3600	25.6600	+0.944%	61	2,632	-46.415%
2026-08-07	25.0300	26.0400	24.5100	25.4200	+9.099%	24	2,627	-45.909%
2026-08-06	25.1100	25.1100	23.2100	23.3000	-7.466%	7	2,621	-40.987%
2026-08-05	29.2000	29.2000	24.7200	25.1800	-4.766%	24	2,617	-45.393%
2026-08-04	22.5900	26.4400	22.5900	26.4400	+37.351%	39	2,609	-47.995%
2026-08-03	15.5000	19.3000	15.5000	19.2500	+32.576%	33	2,628	-28.571%
2026-07-31	14.4400	14.6800	14.3700	14.5200	+10.418%	5	2,624	-5.303%
2026-07-30	11.5300	13.3000	11.5300	13.1500	+29.684%	20	2,623	+4.563%
2026-07-29	12.6400	12.6400	10.1400	10.1400	-26.308%	21	2,624	+35.602%
2026-07-28	13.0500	13.7600	13.0500	13.7600	+3.226%	4	2,626	-0.073%
2026-07-27	12.6000	13.3300	12.5600	13.3300	-0.150%	9	2,624	+3.151%
2026-07-24	13.7400	13.7400	13.3500	13.3500	-3.818%	2	2,619	+2.996%
2026-07-23	14.5400	14.5400	13.7000	13.8800	-19.722%	7	2,619	-0.937%
2026-07-22	16.7900	17.5800	16.7900	17.2900	+1.111%	23	2,638	-20.474%
2026-07-21	16.3900	17.1000	16.3900	17.1000	+11.984%	21	2,617	-19.591%
2026-07-20	16.5900	16.5900	15.2700	15.2700	-11.376%	170	2,616	-9.954%
2026-07-17	16.0000	17.2300	16.0000	17.2300	-12.137%	11	2,487	-20.197%
2026-07-15	20.8000	20.8000	19.6100	19.6100	+0.874%	18	2,484	-29.883%
2026-07-14	19.4400	19.4400	19.4400	19.4400	+0.830%	1	2,488	-29.270%
2026-07-13	20.3100	20.3100	19.2800	19.2800	-9.696%	13	2,488	-28.683%
2026-07-10	20.3000	21.4900	20.0800	21.3500	+6.061%	30	2,489	-35.597%
2026-07-09	19.9500	20.1300	19.9500	20.1300	+14.051%	13	2,481	-31.694%
2026-07-08	17.6500	17.6500	17.6500	17.6500	-5.716%	2	2,480	-22.096%
2026-07-07	19.4200	19.4200	18.2900	18.7200	-7.874%	810	2,480	-26.549%
2026-07-06	19.1200	20.3400	19.1200	20.3200	+2.419%	29	2,468	-32.333%
2026-07-01	18.7000	19.8400	18.7000	19.8400	+13.696%	8	2,443	-30.696%
2026-06-29	17.1200	17.4500	17.1200	17.4500	+10.513%	67	2,440	-21.203%
2026-06-26	15.7900	15.7900	15.7900	15.7900	-3.602%	1	2,438	-12.920%
2026-06-25	16.5000	16.5000	16.3800	16.3800	+4.132%	11	2,437	-16.056%
2026-06-24	16.4500	16.4500	15.7300	15.7300	-10.370%	17	2,447	-12.587%
2026-06-23	17.8700	17.8700	17.5500	17.5500	-14.847%	2	2,440	-21.652%
2026-06-22	21.0000	21.0000	20.6100	20.6100	-3.239%	8	2,440	-33.285%
2026-06-18	20.8000	21.7500	20.6000	21.3000	+3.398%	50	2,419	-35.446%
2026-06-17	22.0900	22.2200	20.6000	20.6000	-13.080%	6	2,419	-33.252%
2026-06-16	24.5000	24.5500	23.7000	23.7000	-1.863%	38	2,419	-41.983%
2026-06-15	24.0500	25.3100	23.9500	24.1500	+23.529%	32	2,426	-43.064%
2026-06-12	19.4400	20.2500	19.4400	19.5500	+2.625%	45	2,426	-29.668%
2026-06-11	15.6600	19.0500	15.1400	19.0500	+23.062%	8	2,426	-27.822%
2026-06-10	18.3900	18.4600	15.4800	15.4800	-14.664%	17	2,423	-11.176%
2026-06-09	20.6200	21.0500	15.9200	18.1400	-11.727%	47	2,432	-24.201%
2026-06-08	20.3500	20.5500	20.3500	20.5500	+3.163%	244	2,411	-33.090%
2026-06-05	23.3100	23.3100	19.9200	19.9200	-29.437%	3	2,239	-30.974%
2026-06-02	27.1200	28.2300	27.1200	28.2300	+6.448%	6	2,238	-51.293%
2026-06-01	26.3100	26.5200	26.3100	26.5200	-1.486%	4	2,236	-48.152%
2026-05-29	26.9200	26.9200	26.9200	26.9200	+0.749%	489	2,235	-48.923%
2026-05-28	26.7200	26.7200	26.7200	26.7200	+7.008%	1	1,747	-48.540%
2026-05-26	24.7700	25.9700	24.3000	24.9700	+5.359%	109	1,746	-44.934%
2026-05-22	23.9400	23.9400	23.7000	23.7000	+9.621%	2	1,842	-41.983%
2026-05-21	21.7900	21.7900	21.6200	21.6200	+1.312%	3	1,842	-36.401%
2026-05-20	19.1600	21.3400	19.1600	21.3400	+14.917%	2	1,842	-35.567%
2026-05-19	18.5700	18.5700	18.5700	18.5700	-5.352%	1	1,839	-25.956%
2026-05-18	19.5300	19.9100	19.5300	19.6200	-15.974%	178	1,839	-29.918%
2026-05-15	23.3500	23.3500	23.3500	23.3500	-13.742%	22	1,839	-41.113%
2026-05-14	27.0700	27.0700	27.0700	27.0700	+16.731%	2	1,685	-49.206%
2026-05-13	21.6400	23.1900	21.6400	23.1900	+13.676%	4	1,683	-40.707%
2026-05-12	20.6600	20.7700	20.4000	20.4000	-7.188%	3	1,683	-32.598%
2026-05-11	21.9800	21.9800	21.9800	21.9800	+7.011%	2	1,683	-37.443%
2026-05-08	20.7900	20.7900	20.5400	20.5400	+10.490%	25	1,687	-33.057%
2026-05-07	19.3000	19.7800	18.5900	18.5900	-4.520%	21	1,670	-26.036%
2026-05-06	17.9100	19.4700	17.9100	19.4700	+25.613%	59	1,665	-29.379%
2026-05-05	15.5000	15.5000	15.5000	15.5000	+16.105%	83	1,636	-11.290%
2026-05-04	13.9500	14.3200	13.3500	13.3500	-7.548%	441	1,553	+2.996%
2026-05-01	14.1900	14.9000	14.1900	14.4400	+24.269%	203	1,055	-4.778%
2026-04-29	11.6300	11.6300	11.6200	11.6200	-7.778%	2	1,055	+18.330%
2026-04-27	12.6000	12.6000	12.6000	12.6000	+1.859%	1	1,054	+9.127%
2026-04-24	12.3700	12.3700	12.3700	12.3700	+9.858%	1	1,055	+11.156%
2026-04-23	11.2600	11.2600	11.2600	11.2600	-1.745%	2	1,056	+22.114%
2026-04-22	11.0900	11.4600	11.0900	11.4600	+8.523%	3	1,058	+19.983%
2026-04-21	11.6800	11.6900	10.5500	10.5600	-5.546%	18	1,061	+30.208%
2026-04-20	11.4100	11.6500	11.1300	11.1800	-2.187%	406	1,061	+22.987%
2026-04-17	10.9200	11.8200	10.9200	11.4300	+19.937%	30	1,174	+20.297%
2026-04-16	9.4200	9.9400	9.4200	9.5300	+3.362%	9	1,151	+44.281%
2026-04-15	7.7700	9.2200	7.7700	9.2200	+26.648%	323	1,160	+49.132%
2026-04-14	6.5600	7.3400	6.5600	7.2800	+29.078%	82	1,158	+88.874%
2026-04-13	5.6400	5.6400	5.6400	5.6400	+5.421%	1	1,090	+143.794%
2026-04-10	5.3500	5.3500	5.3500	5.3500	+3.083%	1	1,097	+157.009%
2026-04-09	4.9200	5.4000	4.8900	5.1900	+4.217%	16	1,098	+164.933%
2026-04-08	5.0200	5.0600	4.8000	4.9800	+33.871%	19	1,092	+176.104%
2026-04-06	3.8000	3.8000	3.7100	3.7200	-0.535%	15	1,097	+269.624%
2026-04-02	3.2100	3.7400	3.2100	3.7400	-3.359%	2	1,092	+267.647%
2026-04-01	3.8600	4.0400	3.8600	3.8700	+7.202%	15	1,092	+255.297%
2026-03-31	3.0600	3.6100	3.0600	3.6100	+31.752%	18	1,094	+280.886%
2026-03-30	3.0600	3.0600	2.7400	2.7400	-28.460%	9	1,095	+401.825%
2026-03-26	3.8500	3.8500	3.8300	3.8300	-18.162%	2	1,096	+259.008%
2026-03-25	4.7900	4.7900	4.6800	4.6800	-4.684%	11	1,098	+193.803%
2026-03-23	4.6700	5.3000	4.6700	4.9100	+14.988%	10	1,088	+180.041%
2026-03-20	4.5000	4.5000	4.2700	4.2700	-11.594%	7	1,087	+222.014%
2026-03-19	4.8700	5.0000	4.5600	4.8300	-2.424%	46	1,089	+184.679%
2026-03-18	5.4100	5.5500	4.9500	4.9500	-16.244%	18	1,106	+177.778%
2026-03-17	6.2500	6.2500	5.9000	5.9100	+2.604%	6	1,109	+132.657%
2026-03-16	5.9200	5.9200	5.7600	5.7600	+2.309%	5	1,114	+138.715%
2026-03-13	5.7100	5.7200	5.6300	5.6300	-6.167%	9	1,114	+144.227%
2026-03-12	6.0000	6.0000	6.0000	6.0000	-10.448%	1	1,120	+129.167%
2026-03-11	6.9500	6.9500	6.6500	6.7000	-4.422%	9	1,121	+105.224%
2026-03-10	6.7500	7.3200	6.7500	7.0100	+23.852%	216	1,118	+96.148%
2026-03-09	5.6900	5.6900	5.4400	5.6600	-14.242%	21	969	+142.933%
2026-03-06	6.6200	6.6400	6.3900	6.6000	-14.948%	4	967	+108.333%
2026-03-04	7.7600	7.7600	7.7600	7.7600	+15.305%	1	967	+77.191%
2026-03-03	6.9300	6.9300	6.7300	6.7300	-8.808%	3	967	+104.309%
2026-03-02	7.3800	7.3800	7.3800	7.3800	-9.559%	1	968	+86.314%
2026-02-27	7.9000	8.1600	7.9000	8.1600	-0.488%	2	968	+68.505%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-13.136%	120	968	+67.683%
2026-02-25	9.0000	9.4400	9.0000	9.4400	+22.757%	141	908	+45.657%
2026-02-23	8.0000	8.0000	7.6900	7.6900	-13.596%	121	908	+78.804%
2026-02-20	8.9000	8.9000	8.9000	8.9000	+13.088%	100	853	+54.494%
2026-02-19	7.8700	7.8700	7.8700	7.8700	-9.540%	1	853	+74.714%
2026-02-18	8.3500	8.7000	8.3400	8.7000	+8.886%	200	854	+58.046%
2026-02-17	8.0100	8.0100	7.8300	7.9900	-7.949%	202	796	+72.090%
2026-02-12	10.6500	10.6500	8.6800	8.6800	-20.367%	518	745	+58.410%
2026-02-11	10.9000	10.9000	10.9000	10.9000	+1.395%	200	474	+26.147%
2026-02-09	10.0500	10.7500	10.0500	10.7500	+10.483%	201	274	+27.907%
2026-02-06	9.5800	9.7300	9.5800	9.7300	+2.099%	2	203	+41.316%
2026-02-03	9.7400	9.7400	9.5200	9.5300	-15.138%	6	203	+44.281%
2026-02-02	11.2300	11.2300	11.2300	11.2300	+16.012%	8	201	+22.440%
2026-01-29	9.6800	9.6800	9.6800	9.6800	-15.826%	4	193	+42.045%
2026-01-28	11.5000	11.5000	11.5000	11.5000	-1.288%	3	192	+19.565%
2026-01-27	11.2600	11.6500	11.2600	11.6500	+7.176%	11	191	+18.026%
2026-01-26	10.6000	10.8700	10.6000	10.8700	-3.292%	6	194	+26.495%
2026-01-16	11.2300	11.2400	11.2300	11.2400	+2.742%	6	189	+22.331%
2026-01-15	11.4300	11.6000	10.9400	10.9400	+4.689%	19	189	+25.686%
2026-01-14	10.8800	10.8800	10.2200	10.4500	-12.552%	29	184	+31.579%
2026-01-12	11.9500	11.9500	11.9500	11.9500	-1.076%	1	182	+15.063%
2026-01-09	11.3100	12.0800	11.3100	12.0800	+11.956%	13	182	+13.825%
2026-01-08	10.8000	10.8000	10.7900	10.7900	-4.766%	2	170	+27.433%
2026-01-07	11.3300	11.3300	11.3300	11.3300	-2.663%	6	168	+21.359%
2026-01-06	11.6400	11.6400	11.6400	11.6400	+4.959%	1	165	+18.127%
2025-12-26	11.0900	11.0900	11.0900	11.0900	-1.247%	4	164	+23.986%
2025-12-24	11.2300	11.2300	11.2300	11.2300	-9.872%	150	21	+22.440%
2025-12-11	12.4600	12.4600	12.4600	12.4600	-2.275%	8	21	+10.353%
2025-12-10	12.7500	12.7500	12.7500	12.7500	+5.111%	11	13	+7.843%
2025-12-04	12.1300	12.1300	12.1300	12.1300	-2.492%	1	2	+13.355%
2025-11-26	12.4400	12.4400	12.4400	12.4400	+17.580%	1	1	+10.531%
2025-11-24	10.5800	10.5800	10.5800	10.5800	-16.231%	1	1	+29.962%
2025-11-14	12.6800	12.6800	12.6300	12.6300	0.000%	2	0	+8.868%

.dark-mode .scygvp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .scygvp{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C815SPY Mar 19 2027 815.00 Call (SPY270319C00815000)option OPRA

SPY20270319C815
SPY Mar 19 2027 815.00 Call (SPY270319C00815000)
option OPRA