Dark

SPY20270319C820
SPY Mar 19 2027 820.00 Call (SPY270319C00820000)
option OPRA

EOD

Sep 10, 2026

12.31-10.797%(-1.49)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	12.4700	12.9000	12.0800	12.3100	-10.797%	146	24,822	0.000%
2026-09-09	13.8700	14.0000	13.2600	13.8000	-5.415%	169	24,795	-10.797%
2026-09-08	15.9100	15.9100	14.5900	14.5900	-9.994%	211	24,698	-15.627%
2026-09-04	17.1000	17.1200	15.4600	16.2100	-7.159%	222	24,721	-24.059%
2026-09-03	16.2700	18.0100	16.2200	17.4600	+20.998%	267	24,721	-29.496%
2026-09-02	13.9800	15.2500	13.9800	14.4300	+4.037%	107	24,777	-14.692%
2026-09-01	14.0000	14.2800	13.2900	13.8700	-11.543%	176	24,706	-11.247%
2026-08-31	16.6400	16.6400	15.5000	15.6800	-10.808%	88	24,629	-21.492%
2026-08-28	19.2600	20.3700	17.2700	17.5800	-4.092%	181	24,632	-29.977%
2026-08-27	17.6100	19.4100	17.6100	18.3300	+4.266%	413	24,594	-32.842%
2026-08-26	17.6300	17.6300	16.5200	17.5800	+2.747%	177	24,615	-29.977%
2026-08-25	17.3400	17.3800	16.9100	17.1100	+1.664%	55	24,653	-28.054%
2026-08-24	16.3800	17.1500	16.2000	16.8300	-4.103%	59	24,644	-26.857%
2026-08-21	17.4700	18.3800	17.2000	17.5500	+3.540%	240	24,653	-29.858%
2026-08-20	19.0100	19.0100	16.7400	16.9500	-13.255%	117	24,608	-27.375%
2026-08-19	20.8000	20.8000	19.2600	19.5400	-0.051%	196	24,597	-37.001%
2026-08-18	20.5000	20.5000	19.5500	19.5500	-12.332%	220	24,602	-37.033%
2026-08-17	23.3600	23.5300	22.2000	22.3000	-6.538%	261	24,522	-44.798%
2026-08-14	24.8300	25.0200	23.6100	23.8600	-5.129%	116	24,507	-48.407%
2026-08-13	23.0000	25.4900	23.0000	25.1500	+13.034%	570	24,538	-51.054%
2026-08-12	23.0400	23.0400	22.2500	22.2500	+1.228%	370	24,371	-44.674%
2026-08-11	23.4700	23.6500	21.7500	21.9800	-6.388%	149	24,472	-43.995%
2026-08-10	23.3200	24.2400	23.1400	23.4800	-0.043%	141	24,420	-47.572%
2026-08-07	22.5800	23.9500	21.9600	23.4900	+9.053%	957	24,498	-47.595%
2026-08-06	22.7000	23.0600	20.9700	21.5400	-4.011%	70	25,004	-42.851%
2026-08-05	26.2200	26.7800	22.4400	22.4400	-7.042%	194	25,039	-45.143%
2026-08-04	18.4300	24.3800	18.4300	24.1400	+40.594%	1,658	25,735	-49.006%
2026-08-03	13.5500	17.4600	13.5500	17.1700	+32.280%	1,265	26,282	-28.305%
2026-07-31	12.9800	13.1000	11.1300	12.9800	+10.751%	484	26,845	-5.162%
2026-07-30	10.3000	11.7200	10.2200	11.7200	+30.658%	58	27,048	+5.034%
2026-07-29	11.4900	11.8500	8.9700	8.9700	-23.724%	114	27,063	+37.235%
2026-07-28	11.5800	12.2700	11.0600	11.7600	-1.093%	16	27,018	+4.677%
2026-07-27	13.5500	13.5500	11.1700	11.8900	-2.541%	36	27,019	+3.532%
2026-07-24	12.2600	13.4600	11.9800	12.2000	-3.251%	114	27,022	+0.902%
2026-07-23	13.1100	13.7500	11.8500	12.6100	-17.528%	58	27,037	-2.379%
2026-07-22	15.2500	15.8600	15.0000	15.2900	-0.972%	16	27,031	-19.490%
2026-07-21	14.9600	15.6600	14.4900	15.4400	+12.373%	19	27,037	-20.272%
2026-07-20	15.6400	15.7500	13.7200	13.7400	-6.911%	44	27,036	-10.408%
2026-07-17	15.4100	15.7800	14.5100	14.7600	-9.945%	17	27,037	-16.599%
2026-07-16	17.6900	18.5000	16.3800	16.3900	-9.498%	32	27,030	-24.893%
2026-07-15	18.4200	18.8800	17.5800	18.1100	+4.080%	33	27,031	-32.027%
2026-07-14	17.4000	17.4000	17.4000	17.4000	+0.811%	1	27,032	-29.253%
2026-07-13	18.4300	18.5100	17.2600	17.2600	-11.351%	8	27,032	-28.679%
2026-07-10	18.4000	19.5200	18.1000	19.4700	+7.569%	19	27,038	-36.775%
2026-07-09	16.7500	18.4000	16.7500	18.1000	+13.409%	8	27,042	-31.989%
2026-07-08	16.0600	16.0600	14.9300	15.9600	-6.503%	50	27,041	-22.870%
2026-07-07	17.6500	17.6500	16.7200	17.0700	-8.717%	143	27,068	-27.885%
2026-07-06	17.3100	18.7000	17.3100	18.7000	+14.443%	119	26,951	-34.171%
2026-07-02	17.7200	18.9200	15.3300	16.3400	-4.220%	68	26,932	-24.663%
2026-07-01	16.5500	18.4000	16.5500	17.0600	-4.958%	43	26,932	-27.843%
2026-06-30	16.1600	17.9500	16.1600	17.9500	+12.680%	29	26,932	-31.421%
2026-06-29	15.0000	16.0200	14.0800	15.9300	+15.939%	86	26,933	-22.724%
2026-06-26	13.2800	15.0400	13.0000	13.7400	-3.511%	52	26,884	-10.408%
2026-06-25	15.0100	15.3300	13.7200	14.2400	-8.070%	122	26,872	-13.553%
2026-06-24	15.4900	16.3400	14.2500	15.4900	+0.650%	92	26,828	-20.529%
2026-06-23	15.0800	16.9300	15.0000	15.3900	-17.920%	212	26,782	-20.013%
2026-06-22	20.5400	20.5400	18.2500	18.7500	-2.900%	23	26,741	-34.347%
2026-06-18	19.8500	19.8600	19.0500	19.3100	-4.406%	1,606	27,224	-36.251%
2026-06-17	20.7500	20.7500	19.1500	20.2000	-6.784%	11	27,224	-39.059%
2026-06-16	22.2500	22.2500	21.5800	21.6700	-4.873%	3	27,224	-43.193%
2026-06-15	21.7600	23.6600	21.6900	22.7800	+25.856%	31	27,223	-45.961%
2026-06-12	16.5000	19.4000	16.4900	18.1000	+3.429%	29	27,223	-31.989%
2026-06-11	14.8900	17.7500	13.8300	17.5000	+25.899%	73	27,223	-29.657%
2026-06-10	16.5100	17.5100	13.9000	13.9000	-14.567%	50	27,213	-11.439%
2026-06-09	19.0000	20.0000	13.5800	16.2700	-7.557%	83	27,242	-24.339%
2026-06-08	18.8000	19.5400	17.4600	17.6000	+3.712%	864	27,222	-30.057%
2026-06-05	23.0700	23.0700	16.9600	16.9700	-33.057%	1,176	26,738	-27.460%
2026-06-04	22.9200	25.3500	22.9200	25.3500	+6.827%	38	27,793	-51.440%
2026-06-03	25.8600	25.8600	23.7300	23.7300	-8.449%	71	27,757	-48.125%
2026-06-02	24.9500	26.3300	24.9500	25.9200	-0.652%	328	27,697	-52.508%
2026-06-01	24.4700	26.2900	24.2700	26.0900	+4.653%	1,071	27,609	-52.817%
2026-05-29	24.9200	25.8000	24.9200	24.9300	+1.177%	2,060	26,872	-50.622%
2026-05-28	22.3800	24.6400	22.3800	24.6400	+7.598%	213	24,895	-50.041%
2026-05-27	22.8200	22.9000	22.5000	22.9000	+0.483%	8	24,934	-46.245%
2026-05-26	22.6400	24.0700	22.5100	22.7900	+8.317%	446	24,933	-45.985%
2026-05-22	21.5600	21.9500	20.9800	21.0400	+7.566%	156	24,847	-41.492%
2026-05-21	18.4700	20.0400	18.3000	19.5600	-0.357%	29	24,718	-37.065%
2026-05-20	17.8300	19.6400	17.8300	19.6300	+8.633%	57	24,718	-37.290%
2026-05-19	17.5100	18.4300	16.4400	18.0700	-3.317%	484	31,859	-31.876%
2026-05-18	19.4700	19.4700	17.4900	18.6900	-6.737%	75,275	31,859	-34.136%
2026-05-15	21.6000	21.9000	20.0400	20.0400	-18.070%	105	31,859	-38.573%
2026-05-14	22.5200	25.3900	22.5200	24.4600	+9.294%	5,231	74,543	-49.673%
2026-05-13	19.1200	22.4100	19.1200	22.3800	+11.900%	2,533	69,353	-44.996%
2026-05-12	19.2600	20.0000	17.5000	20.0000	-0.498%	261	69,353	-38.450%
2026-05-11	19.9300	20.7900	19.9300	20.1000	+7.314%	217	69,353	-38.756%
2026-05-08	17.8300	19.2400	17.8300	18.7300	+13.378%	2,872	67,309	-34.277%
2026-05-07	17.9100	18.3400	16.5200	16.5200	-6.614%	33,859	64,520	-25.484%
2026-05-06	14.8600	17.7000	14.8600	17.6900	+25.106%	374	31,407	-30.413%
2026-05-05	13.0100	14.1400	13.0100	14.1400	+15.997%	104	31,425	-12.942%
2026-05-04	12.6900	12.6900	11.8900	12.1900	-4.766%	41	31,475	+0.984%
2026-05-01	12.5900	13.6000	12.5500	12.8000	+3.981%	345	31,458	-3.828%
2026-04-30	10.9100	12.3100	10.9100	12.3100	+17.574%	114	31,458	0.000%
2026-04-29	10.4800	10.5600	10.0000	10.4700	-2.876%	47	31,476	+17.574%
2026-04-28	11.1100	11.1100	10.4600	10.7800	-8.644%	84	31,469	+14.193%
2026-04-27	11.2800	11.8000	11.2000	11.8000	+2.165%	37	31,402	+4.322%
2026-04-24	10.3500	11.5500	10.2600	11.5500	+13.793%	53	31,411	+6.580%
2026-04-23	10.1800	10.7500	9.2900	10.1500	-4.336%	14	31,462	+21.281%
2026-04-22	9.9200	10.6100	9.8900	10.6100	+15.201%	28	31,456	+16.023%
2026-04-21	10.7900	10.7900	9.2100	9.2100	-9.172%	31	31,447	+33.659%
2026-04-20	10.5200	10.5200	10.1000	10.1400	-3.612%	9	31,447	+21.400%
2026-04-17	9.7700	10.9000	9.7700	10.5200	+22.611%	437	31,440	+17.015%
2026-04-16	8.5300	9.0500	8.3000	8.5800	+3.373%	245	31,791	+43.473%
2026-04-15	7.0000	8.3000	6.9100	8.3000	+23.328%	48	31,816	+48.313%
2026-04-14	5.6100	6.7300	5.6100	6.7300	+27.947%	19	31,850	+82.912%
2026-04-13	4.4900	5.2600	4.4600	5.2600	+12.154%	29	31,851	+134.030%
2026-04-10	4.8300	4.8600	4.6900	4.6900	-0.425%	117	31,864	+162.473%
2026-04-09	4.3500	4.7800	4.3100	4.7100	+3.974%	13	31,860	+161.359%
2026-04-08	4.5100	4.5400	4.3000	4.5300	+36.036%	41	31,867	+171.744%
2026-04-07	3.3300	3.3300	3.3300	3.3300	-0.299%	10	31,883	+269.670%
2026-04-06	3.4000	3.4100	3.1800	3.3400	-0.595%	12	31,873	+268.563%
2026-04-02	2.9200	3.3600	2.9200	3.3600	-2.041%	8	31,881	+266.369%
2026-04-01	3.4400	3.6200	3.4200	3.4300	+6.854%	35	31,881	+258.892%
2026-03-31	2.6900	3.2700	2.6900	3.2100	+31.020%	83	31,906	+283.489%
2026-03-30	2.7300	2.7300	2.4500	2.4500	-7.547%	18	31,934	+402.449%
2026-03-27	2.9000	2.9000	2.6400	2.6500	-16.667%	63	31,943	+364.528%
2026-03-26	3.7000	3.8200	3.1800	3.1800	-23.558%	26	31,931	+287.107%
2026-03-25	4.2000	4.2200	4.1000	4.1600	+3.226%	193	31,928	+195.913%
2026-03-24	3.9800	4.2000	3.9800	4.0300	-10.841%	181	31,901	+205.459%
2026-03-23	4.2800	4.7600	4.2800	4.5200	+16.195%	183	31,874	+172.345%
2026-03-20	4.1800	4.1800	3.8000	3.8900	-12.190%	26	32,016	+216.452%
2026-03-19	4.3300	4.4900	4.1000	4.4300	-2.637%	78	32,010	+177.878%
2026-03-18	5.0500	5.0500	4.4800	4.5500	-11.822%	154	32,018	+170.549%
2026-03-17	5.4200	5.6200	5.1600	5.1600	-0.193%	2,486	31,880	+138.566%
2026-03-16	5.1500	5.2900	5.1500	5.1700	+4.868%	34	29,533	+138.104%
2026-03-13	5.4300	5.6000	4.8800	4.9300	-6.805%	58	29,561	+149.696%
2026-03-12	5.5000	5.5000	5.2900	5.2900	-12.126%	10	29,524	+132.703%
2026-03-11	6.0200	6.0200	5.9200	6.0200	-4.444%	12	29,521	+104.485%
2026-03-10	5.9900	6.5900	5.8300	6.3000	+1.942%	376	29,512	+95.397%
2026-03-09	5.0800	6.1800	4.8600	6.1800	+4.392%	109	29,157	+99.191%
2026-03-06	5.9400	5.9400	5.5800	5.9200	-2.951%	57	29,152	+107.939%
2026-03-05	6.8000	6.9500	6.1000	6.1000	-13.475%	8	29,112	+101.803%
2026-03-04	6.5400	7.0900	6.5400	7.0500	+9.133%	20	29,108	+74.610%
2026-03-03	6.2200	6.6000	5.8500	6.4600	-13.172%	31	29,121	+90.557%
2026-03-02	6.4800	7.7200	6.4800	7.4400	+3.621%	89	29,102	+65.457%
2026-02-27	7.1800	7.3900	6.9500	7.1800	-8.184%	108	29,144	+71.448%
2026-02-26	7.2800	7.8900	7.2800	7.8200	-4.049%	31,903	29,145	+57.417%
2026-02-25	8.2900	8.2900	8.1500	8.1500	+5.707%	2	496	+51.043%
2026-02-24	7.7100	7.7100	7.7100	7.7100	+11.255%	31	496	+59.663%
2026-02-23	6.9300	6.9300	6.9300	6.9300	-11.720%	2	465	+77.633%
2026-02-20	7.0000	7.8500	7.0000	7.8500	+9.484%	180	463	+56.815%
2026-02-19	7.3000	7.3000	7.1000	7.1700	-9.925%	15	529	+71.688%
2026-02-18	7.7000	7.9600	7.7000	7.9600	+6.417%	36	528	+54.648%
2026-02-13	7.4000	7.8700	7.1000	7.4800	-0.267%	18	529	+64.572%
2026-02-12	9.3000	9.3000	7.5000	7.5000	-18.478%	27	529	+64.133%
2026-02-11	9.5000	9.5000	9.1000	9.2000	-0.862%	58	518	+33.804%
2026-02-10	9.9300	10.0000	9.2800	9.2800	-6.263%	20	462	+32.651%
2026-02-09	8.9700	9.9000	8.9700	9.9000	+6.223%	13	457	+24.343%
2026-02-06	7.6500	9.3200	7.6500	9.3200	+28.552%	8	449	+32.082%
2026-02-05	7.5500	7.5500	7.1700	7.2500	-12.545%	20	448	+69.793%
2026-02-04	8.5000	8.5000	8.2900	8.2900	-6.328%	8	430	+48.492%
2026-02-03	10.2200	10.2200	8.4100	8.8500	-14.078%	56	429	+39.096%
2026-02-02	10.3000	10.3000	10.3000	10.3000	+8.080%	50	399	+19.515%
2026-01-30	9.8600	9.8600	9.5300	9.5300	+9.039%	12	357	+29.171%
2026-01-29	8.7300	8.7400	8.7300	8.7400	-16.603%	12	346	+40.847%
2026-01-28	11.0300	11.0300	10.4800	10.4800	-1.411%	5	345	+17.462%
2026-01-27	10.2400	10.6400	10.2400	10.6300	+7.049%	13	342	+15.804%
2026-01-26	9.5100	9.9300	9.5100	9.9300	-1.780%	3	333	+23.968%
2026-01-16	10.0600	10.1100	10.0600	10.1100	-1.076%	4	333	+21.761%
2026-01-15	10.7000	10.7000	10.2200	10.2200	+11.329%	7	333	+20.450%
2026-01-14	9.1800	9.1800	9.1800	9.1800	-11.475%	1	333	+34.096%
2026-01-13	10.6600	10.6600	10.3600	10.3700	-3.714%	18	332	+18.708%
2026-01-12	10.2600	10.7700	10.2600	10.7700	-2.180%	7	324	+14.299%
2026-01-09	11.0100	11.0100	11.0100	11.0100	+3.966%	5	321	+11.807%
2026-01-06	10.2700	10.5900	10.2700	10.5900	+9.288%	2	316	+16.242%
2026-01-05	9.6900	9.6900	9.6900	9.6900	-4.813%	1	315	+27.038%
2025-12-26	10.1800	10.1800	10.1800	10.1800	-12.166%	2	315	+20.923%
2025-12-05	11.5900	11.5900	11.5900	11.5900	+0.783%	1	315	+6.212%
2025-12-03	11.5000	11.5000	11.5000	11.5000	+3.884%	5	315	+7.043%
2025-12-02	11.0400	11.0700	11.0300	11.0700	-4.569%	5	320	+11.201%
2025-11-28	11.6400	11.6400	11.6000	11.6000	+12.077%	2	320	+6.121%
2025-11-25	9.1100	10.3500	9.1100	10.3500	+20.489%	3	321	+18.937%
2025-11-20	8.5900	8.5900	8.5900	8.5900	-14.100%	1	320	+43.306%
2025-11-19	10.0000	10.0000	10.0000	10.0000	+11.359%	1	319	+23.100%
2025-11-18	9.5000	9.5000	8.9800	8.9800	-22.116%	2	318	+37.082%
2025-11-14	11.5300	11.5300	11.5300	11.5300	-18.688%	1	318	+6.765%
2025-11-12	14.1800	14.1800	14.1800	14.1800	+8.162%	156	317	-13.188%
2025-11-10	13.1100	13.1100	13.1100	13.1100	+21.501%	156	161	-6.102%
2025-11-06	10.7900	10.7900	10.7900	10.7900	-19.955%	1	5	+14.087%
2025-11-04	13.4800	13.4800	13.4800	13.4800	-0.590%	1	4	-8.680%
2025-10-30	13.5600	13.5600	13.5600	13.5600	-8.440%	3	3	-9.218%
2025-10-28	14.8100	14.8100	14.8100	14.8100	+19.339%	2	2	-16.880%
2025-10-27	12.4100	12.4100	12.4100	12.4100	0.000%	2	2	-0.806%

.dark-mode .qqm0pS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qqm0pS{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C820SPY Mar 19 2027 820.00 Call (SPY270319C00820000)option OPRA

SPY20270319C820
SPY Mar 19 2027 820.00 Call (SPY270319C00820000)
option OPRA