Dark

SPY20270319C825
SPY Mar 19 2027 825.00 Call (SPY270319C00825000)
option OPRA

EOD

Sep 10, 2026

10.84-11.075%(-1.35)82

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	11.0800	11.2200	10.8400	10.8400	-11.075%	82	2,840	0.000%
2026-09-09	12.4100	12.4100	11.8300	12.1900	-7.652%	101	2,764	-11.075%
2026-09-08	13.5400	13.5400	13.2000	13.2000	-8.840%	2	2,686	-17.879%
2026-09-04	15.3600	15.4200	13.7900	14.4800	-10.006%	34	2,662	-25.138%
2026-09-03	14.0500	16.0900	14.0500	16.0900	+23.674%	131	2,662	-32.629%
2026-09-02	13.5400	13.5400	13.0100	13.0100	+6.990%	2	2,598	-16.679%
2026-09-01	12.5400	12.5400	12.1600	12.1600	-14.064%	16	2,600	-10.855%
2026-08-31	14.6000	14.6000	13.7000	14.1500	-8.592%	7	2,600	-23.392%
2026-08-28	16.6100	16.8300	15.4600	15.4800	-6.068%	20	2,600	-29.974%
2026-08-27	16.2800	17.4000	16.2100	16.4800	+5.035%	19	2,592	-34.223%
2026-08-26	15.6900	15.7500	15.0000	15.6900	+0.256%	27	2,584	-30.911%
2026-08-25	15.9200	15.9200	15.0000	15.6500	+2.221%	53	2,575	-30.735%
2026-08-24	15.0000	15.3100	15.0000	15.3100	-5.494%	14	2,564	-29.197%
2026-08-21	15.8300	16.2000	15.8300	16.2000	+6.719%	7	2,554	-33.086%
2026-08-20	16.3800	16.3800	15.0300	15.1800	-12.959%	22	2,550	-28.590%
2026-08-19	18.7700	18.7700	17.4000	17.4400	-1.078%	46	2,550	-37.844%
2026-08-18	18.5100	18.5100	17.6300	17.6300	-13.705%	26	2,525	-38.514%
2026-08-17	21.1900	21.4400	20.4300	20.4300	-6.112%	24	2,526	-46.941%
2026-08-14	21.7500	21.8100	21.7500	21.7600	-5.185%	5	2,522	-50.184%
2026-08-13	23.2000	23.7300	22.0700	22.9500	+13.110%	27	2,523	-52.767%
2026-08-12	20.9400	20.9400	20.2300	20.2900	+2.114%	53	2,522	-46.575%
2026-08-11	20.7600	20.9000	19.8700	19.8700	-7.323%	41	2,492	-45.445%
2026-08-10	21.8200	22.0000	20.9100	21.4400	+0.942%	21	2,471	-49.440%
2026-08-07	20.7300	21.2700	20.4600	21.2400	+0.951%	31	2,458	-48.964%
2026-08-05	24.2700	24.2700	21.0400	21.0400	-5.903%	5	2,431	-48.479%
2026-08-04	16.3700	22.3600	16.3700	22.3600	+42.239%	79	2,428	-51.521%
2026-08-03	14.4900	15.7500	14.4900	15.7200	+38.624%	3	2,358	-31.043%
2026-07-31	11.3400	11.3400	11.3400	11.3400	+8.413%	2	2,356	-4.409%
2026-07-30	9.5100	10.4600	9.5100	10.4600	+23.495%	28	2,358	+3.633%
2026-07-29	8.8900	9.5900	8.4700	8.4700	-22.151%	9	2,336	+27.981%
2026-07-28	10.8800	10.8800	10.8800	10.8800	+8.044%	2	2,331	-0.368%
2026-07-27	10.8600	10.8600	10.0700	10.0700	-7.189%	5	2,330	+7.646%
2026-07-24	10.8500	10.8500	10.8500	10.8500	-2.516%	1	2,333	-0.092%
2026-07-23	11.0300	11.5900	11.0300	11.1300	-19.986%	25	2,334	-2.606%
2026-07-21	13.9900	13.9900	13.8200	13.9100	+12.449%	21	2,332	-22.070%
2026-07-20	14.0000	14.3000	12.3700	12.3700	-8.234%	11	2,332	-12.369%
2026-07-17	13.2800	14.0300	13.2800	13.4800	-13.590%	6	2,330	-19.585%
2026-07-16	16.0500	16.7100	15.6000	15.6000	-7.308%	4	2,329	-30.513%
2026-07-15	17.0500	17.0500	16.0000	16.8300	+3.252%	6	2,327	-35.591%
2026-07-14	15.7000	16.3000	15.7000	16.3000	+1.875%	4	2,326	-33.497%
2026-07-13	16.6000	16.8200	16.0000	16.0000	-9.605%	4	2,327	-32.250%
2026-07-10	16.8500	17.8800	16.6000	17.7000	+9.598%	34	2,326	-38.757%
2026-07-09	15.2900	16.1500	15.2900	16.1500	+11.533%	6	2,322	-32.879%
2026-07-08	14.3000	14.5400	14.2000	14.4800	-6.339%	9	2,321	-25.138%
2026-07-07	16.7100	16.7100	15.2000	15.4600	-10.116%	7	2,323	-29.884%
2026-07-06	15.8400	17.2000	15.6400	17.2000	+21.298%	229	2,319	-36.977%
2026-07-02	16.9000	16.9900	14.1800	14.1800	-8.752%	16	2,095	-23.554%
2026-07-01	15.0300	16.6700	15.0300	15.5400	-3.418%	25	2,095	-30.245%
2026-06-30	15.8000	16.1800	15.8000	16.0900	+11.736%	4	2,089	-32.629%
2026-06-29	13.8800	14.4000	13.2800	14.4000	+16.317%	8	2,087	-24.722%
2026-06-26	13.8700	13.8700	12.3800	12.3800	-6.987%	3	2,086	-12.439%
2026-06-25	14.6600	14.6600	13.1000	13.3100	-5.936%	7	2,083	-18.557%
2026-06-24	15.2000	15.2000	14.1500	14.1500	-1.118%	3	2,085	-23.392%
2026-06-23	13.7900	15.5000	13.6700	14.3100	-19.244%	18	2,085	-24.249%
2026-06-18	17.7200	17.7200	17.7200	17.7200	-5.241%	10	2,084	-38.826%
2026-06-17	18.4500	18.7000	18.4500	18.7000	-3.658%	4	2,084	-42.032%
2026-06-16	19.4100	19.4100	19.4100	19.4100	-6.050%	1	2,084	-44.152%
2026-06-15	20.8500	21.4300	20.6600	20.6600	+24.233%	10	2,083	-47.531%
2026-06-12	16.3400	16.6300	16.2500	16.6300	+14.296%	4	2,083	-34.817%
2026-06-11	14.1300	14.5500	12.5700	14.5500	-6.969%	7	2,083	-25.498%
2026-06-10	15.6600	15.6600	15.6400	15.6400	+13.580%	34	2,082	-30.691%
2026-06-09	18.3100	18.3100	12.8700	13.7700	-19.379%	5	2,082	-21.278%
2026-06-05	19.0900	19.0900	17.0800	17.0800	-24.725%	19	2,082	-36.534%
2026-06-04	21.6200	22.6900	21.6200	22.6900	+0.755%	14	2,091	-52.226%
2026-06-03	22.9600	22.9600	22.5200	22.5200	-7.515%	15	2,090	-51.865%
2026-06-02	24.0300	24.3500	24.0300	24.3500	+0.578%	2	2,092	-55.483%
2026-06-01	22.6800	24.2100	22.6800	24.2100	+5.536%	2	2,093	-55.225%
2026-05-29	23.6100	23.6100	22.9400	22.9400	+1.370%	2	2,093	-52.746%
2026-05-28	22.2800	22.8000	22.2800	22.6300	+3.333%	96	2,092	-52.099%
2026-05-26	20.8900	21.9000	20.8900	21.9000	+8.523%	12	2,039	-50.502%
2026-05-22	20.2100	20.2400	19.9500	20.1800	+17.326%	499	2,028	-46.283%
2026-05-21	16.9900	17.2000	16.9900	17.2000	-5.702%	7	1,530	-36.977%
2026-05-20	17.4700	18.2600	17.4700	18.2400	+14.934%	153	1,530	-40.570%
2026-05-19	15.2600	16.7600	15.0100	15.8700	-4.051%	13	1,370	-31.695%
2026-05-18	18.2000	18.2000	16.5300	16.5400	-12.672%	206	1,370	-34.462%
2026-05-15	18.9900	18.9900	18.9400	18.9400	-13.634%	2	1,370	-42.767%
2026-05-14	21.2600	23.5300	21.2600	21.9300	+6.508%	9	1,267	-50.570%
2026-05-13	19.0800	20.5900	19.0800	20.5900	+15.480%	200	1,263	-47.353%
2026-05-12	17.5200	17.8300	17.0800	17.8300	-5.411%	14	1,263	-39.204%
2026-05-11	18.2900	18.8500	18.2900	18.8500	+8.085%	3	1,263	-42.493%
2026-05-08	17.6400	17.7900	17.3900	17.4400	+13.247%	264	1,056	-37.844%
2026-05-07	16.4700	16.6400	15.4000	15.4000	-4.821%	22	816	-29.610%
2026-05-06	14.1800	16.1800	14.1800	16.1800	+24.942%	497	800	-33.004%
2026-05-05	12.8300	12.9500	12.8300	12.9500	+17.727%	2	409	-16.293%
2026-05-04	11.4000	11.6000	11.0000	11.0000	-5.498%	5	409	-1.455%
2026-05-01	11.6800	11.6800	11.6400	11.6400	+5.435%	37	385	-6.873%
2026-04-30	9.6900	11.0400	9.6900	11.0400	+18.837%	248	385	-1.812%
2026-04-29	9.2900	9.2900	9.2900	9.2900	-1.380%	4	467	+16.685%
2026-04-28	9.8900	9.8900	9.3500	9.4200	-11.299%	16	472	+15.074%
2026-04-27	10.4300	10.6200	10.2100	10.6200	+3.007%	18	473	+2.072%
2026-04-24	10.2000	10.3100	10.2000	10.3100	+11.459%	2	466	+5.141%
2026-04-22	9.2500	9.2500	9.2500	9.2500	+5.956%	4	466	+17.189%
2026-04-21	9.7000	9.7000	8.7300	8.7300	-5.417%	123	478	+24.170%
2026-04-20	9.2600	9.2600	9.2300	9.2300	-4.845%	2	478	+17.443%
2026-04-17	8.6700	9.7000	8.6700	9.7000	+24.041%	9	478	+11.753%
2026-04-16	7.4400	7.8200	7.4400	7.8200	+6.106%	7	473	+38.619%
2026-04-15	6.9300	7.4000	6.9300	7.3700	+22.833%	41	473	+47.083%
2026-04-14	5.1400	6.0000	5.1400	6.0000	+28.480%	13	475	+80.667%
2026-04-13	4.1100	4.6700	4.1100	4.6700	+13.075%	4	474	+132.120%
2026-04-10	4.1300	4.1300	4.1300	4.1300	+6.718%	1	472	+162.470%
2026-04-09	3.8700	3.8700	3.8700	3.8700	-2.025%	1	471	+180.103%
2026-04-08	4.0400	4.0400	3.9500	3.9500	+29.508%	28	471	+174.430%
2026-04-06	3.0500	3.0500	3.0500	3.0500	+2.349%	1	471	+255.410%
2026-04-02	2.9800	2.9800	2.9800	2.9800	-1.650%	104	368	+263.758%
2026-04-01	3.1500	3.2000	3.0300	3.0300	+19.291%	116	368	+257.756%
2026-03-31	2.5400	2.5400	2.5400	2.5400	+8.085%	1	268	+326.772%
2026-03-27	2.4800	2.4800	2.3500	2.3500	-20.068%	109	268	+361.277%
2026-03-26	3.0400	3.0400	2.9400	2.9400	-18.333%	2	234	+268.707%
2026-03-25	3.7000	3.7500	3.6000	3.6000	-1.099%	167	234	+201.111%
2026-03-24	3.6400	3.6400	3.6400	3.6400	-13.948%	1	247	+197.802%
2026-03-23	4.2300	4.2300	4.2300	4.2300	+21.902%	1	248	+156.265%
2026-03-20	3.5500	3.5500	3.4700	3.4700	-8.684%	41	247	+212.392%
2026-03-19	3.9300	3.9300	3.8000	3.8000	-5.237%	7	244	+185.263%
2026-03-18	4.5400	4.5400	4.0100	4.0100	-17.149%	13	243	+170.324%
2026-03-17	4.8700	5.0200	4.8400	4.8400	+4.536%	17	236	+123.967%
2026-03-16	4.6300	4.6300	4.6300	4.6300	-4.141%	1	236	+134.125%
2026-03-13	4.8300	4.8300	4.8300	4.8300	-0.821%	180	235	+124.431%
2026-03-12	5.0500	5.0500	4.8700	4.8700	-10.478%	9	77	+122.587%
2026-03-11	5.3600	5.4400	5.3600	5.4400	+3.226%	6	68	+99.265%
2026-03-06	5.3000	5.3000	5.2700	5.2700	-10.068%	12	65	+105.693%
2026-03-05	5.9400	5.9400	5.5900	5.8600	+2.448%	10	53	+84.983%
2026-03-03	5.4500	5.7200	5.2500	5.7200	-4.825%	6	50	+89.510%
2026-03-02	5.9400	6.0100	5.8200	6.0100	-6.677%	4	48	+80.366%
2026-02-27	6.4400	6.4400	6.4400	6.4400	-9.040%	4	50	+68.323%
2026-02-26	7.2200	7.2200	7.0800	7.0800	+2.165%	2	46	+53.107%
2026-02-24	6.9900	6.9900	6.9300	6.9300	+9.826%	7	44	+56.421%
2026-02-23	6.3100	6.3100	6.3100	6.3100	-3.811%	1	37	+71.791%
2026-02-19	6.5600	6.5600	6.5600	6.5600	-1.502%	1	37	+65.244%
2026-02-13	6.9600	6.9600	6.6600	6.6600	-7.628%	2	36	+62.763%
2026-02-12	7.2100	7.2100	7.2100	7.2100	-18.715%	1	36	+50.347%
2026-02-09	8.3500	8.8700	8.3500	8.8700	+13.282%	2	36	+22.210%
2026-02-06	7.8300	7.8300	7.8300	7.8300	+21.395%	1	35	+38.442%
2026-02-05	6.4500	6.4500	6.4500	6.4500	-19.776%	1	36	+68.062%
2026-02-04	8.0400	8.0400	8.0400	8.0400	-1.951%	1	35	+34.826%
2026-02-03	8.4600	8.4600	8.2000	8.2000	+0.244%	3	35	+32.195%
2026-01-23	8.1800	8.1800	8.1800	8.1800	-4.551%	1	32	+32.518%
2026-01-22	8.5700	8.5700	8.5700	8.5700	-8.733%	1	32	+26.488%
2026-01-16	9.3900	9.3900	9.3900	9.3900	+3.757%	2	33	+15.442%
2026-01-15	9.7000	9.7000	9.0500	9.0500	-9.228%	22	33	+19.779%
2025-11-26	9.9700	9.9700	9.9700	9.9700	+8.252%	1	10	+8.726%
2025-11-25	9.2100	9.2100	9.2100	9.2100	-8.449%	1	10	+17.698%
2025-11-17	10.0600	10.0600	10.0600	10.0600	0.000%	10	10	+7.753%

.dark-mode .nqdLHZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nqdLHZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C825SPY Mar 19 2027 825.00 Call (SPY270319C00825000)option OPRA

SPY20270319C825
SPY Mar 19 2027 825.00 Call (SPY270319C00825000)
option OPRA