Dark

SPY20270319C830
SPY Mar 19 2027 830.00 Call (SPY270319C00830000)
option OPRA

EOD

Sep 10, 2026

9.56-12.132%(-1.32)219

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	9.7700	9.9700	9.4600	9.5600	-12.132%	219	5,020	0.000%
2026-09-09	10.9200	10.9800	10.4500	10.8800	-9.784%	170	5,021	-12.132%
2026-09-08	12.5700	12.5700	12.0600	12.0600	-6.148%	6	4,966	-20.730%
2026-09-04	13.4700	13.4700	12.2400	12.8500	-8.930%	22	4,965	-25.603%
2026-09-03	12.8000	14.3600	12.4900	14.1100	+23.339%	71	4,965	-32.247%
2026-09-02	11.0600	12.2000	11.0600	11.4400	+6.320%	14	4,965	-16.434%
2026-09-01	11.0000	11.0000	10.5000	10.7600	-15.542%	32	4,960	-11.152%
2026-08-31	13.3400	13.3400	12.7400	12.7400	-8.739%	6	4,952	-24.961%
2026-08-28	14.3800	14.3800	13.9300	13.9600	-5.930%	192	4,952	-31.519%
2026-08-27	14.5400	15.3100	14.5400	14.8400	+8.957%	16	4,867	-35.580%
2026-08-26	13.7700	13.8900	13.6200	13.6200	-3.129%	23	4,860	-29.809%
2026-08-25	14.2300	14.2300	13.6300	14.0600	+3.535%	81	4,853	-32.006%
2026-08-24	13.8300	13.8300	13.5800	13.5800	-5.101%	17	4,855	-29.602%
2026-08-21	14.5500	14.5500	14.2600	14.3100	+5.066%	197	4,843	-33.194%
2026-08-20	14.5000	14.5000	13.6200	13.6200	-17.704%	133	4,733	-29.809%
2026-08-19	17.2800	17.2800	16.5500	16.5500	+4.285%	104	4,690	-42.236%
2026-08-18	16.7100	16.7100	15.8700	15.8700	-13.890%	8	4,754	-39.761%
2026-08-17	19.2400	19.5000	18.4300	18.4300	-6.966%	32	4,753	-48.128%
2026-08-14	19.8000	19.8700	19.8000	19.8100	-5.846%	57	4,746	-51.742%
2026-08-13	19.1800	21.7800	19.1800	21.0400	+14.410%	57	4,692	-54.563%
2026-08-12	18.9700	19.0700	18.3900	18.3900	+2.223%	1,036	4,676	-48.015%
2026-08-11	19.6800	19.6800	17.9200	17.9900	-8.027%	107	4,111	-46.859%
2026-08-10	19.8500	20.1300	19.1400	19.5600	+0.773%	336	4,073	-51.125%
2026-08-07	18.7300	19.5000	18.2300	19.4100	+10.284%	20	4,120	-50.747%
2026-08-06	19.0200	19.0200	17.2700	17.6000	-8.286%	273	4,106	-45.682%
2026-08-05	22.6700	22.6700	19.1900	19.1900	-3.954%	19	4,082	-50.182%
2026-08-04	15.2800	20.1900	15.2800	19.9800	+40.903%	39	4,135	-52.152%
2026-08-03	11.8200	14.2000	11.8200	14.1800	+34.153%	633	4,130	-32.581%
2026-07-31	8.8000	10.5700	8.8000	10.5700	+13.778%	28	4,691	-9.555%
2026-07-30	8.9800	9.2900	8.9800	9.2900	+25.371%	5	4,694	+2.906%
2026-07-29	8.0300	9.0500	7.4100	7.4100	-23.371%	17	4,695	+29.015%
2026-07-28	8.7200	9.8900	8.7200	9.6700	+4.541%	18	4,700	-1.138%
2026-07-27	10.2200	10.2200	9.0000	9.2500	-3.243%	8	4,700	+3.351%
2026-07-24	9.6700	10.3200	9.4600	9.5600	-2.349%	7	4,704	0.000%
2026-07-23	10.6000	10.6000	9.7500	9.7900	-20.985%	16	4,703	-2.349%
2026-07-22	12.4000	12.4000	12.3900	12.3900	-0.482%	2	4,701	-22.841%
2026-07-21	11.7700	12.6800	11.7700	12.4500	+11.659%	8	4,702	-23.213%
2026-07-20	11.9300	11.9300	11.0500	11.1500	-7.699%	119	4,705	-14.260%
2026-07-17	12.7200	12.7900	12.0000	12.0800	-10.717%	11	4,648	-20.861%
2026-07-16	13.4800	13.5300	13.4800	13.5300	-10.634%	3	4,652	-29.342%
2026-07-15	15.1200	15.1400	15.1200	15.1400	+2.436%	3	4,651	-36.856%
2026-07-14	14.7800	14.7800	14.7800	14.7800	+1.233%	1	4,662	-35.318%
2026-07-13	15.2000	15.4700	14.6000	14.6000	-9.598%	21	4,662	-34.521%
2026-07-10	16.2000	16.2600	16.1500	16.1500	+7.955%	19	4,662	-40.805%
2026-07-09	13.8300	15.0900	13.8000	14.9600	+14.636%	6	4,648	-36.096%
2026-07-08	12.8800	13.3600	12.0500	13.0500	-6.919%	61	4,650	-26.743%
2026-07-07	14.5300	14.5300	13.9100	14.0200	-8.961%	286	4,655	-31.812%
2026-07-06	14.5000	15.4000	14.5000	15.4000	+22.125%	6	4,399	-37.922%
2026-07-02	15.2500	15.2500	12.6000	12.6100	-11.072%	14	4,395	-24.187%
2026-07-01	13.4700	15.3500	13.4700	14.1800	-3.208%	67	4,395	-32.581%
2026-06-30	13.3500	14.9700	13.3500	14.6500	+11.069%	27	4,405	-34.744%
2026-06-29	12.1300	13.3600	11.3200	13.1900	+12.831%	115	4,411	-27.521%
2026-06-26	12.3200	12.3700	11.6900	11.6900	-3.548%	32	4,426	-18.221%
2026-06-25	13.0700	13.0700	11.2300	12.1200	-5.238%	35	4,430	-21.122%
2026-06-24	12.7400	12.8000	11.5500	12.7900	-0.234%	40	4,430	-25.254%
2026-06-23	13.4000	13.4400	12.6900	12.8200	-25.378%	14	4,649	-25.429%
2026-06-22	16.7900	17.1800	16.7900	17.1800	+4.692%	83	4,642	-44.354%
2026-06-18	16.2300	16.4100	15.6200	16.4100	+3.078%	291	4,786	-41.743%
2026-06-17	16.9700	17.3300	15.9200	15.9200	-6.132%	47	4,786	-39.950%
2026-06-16	18.3100	18.3100	16.9600	16.9600	-10.027%	3	4,786	-43.632%
2026-06-15	18.0200	20.0800	18.0200	18.8500	+24.422%	15	4,785	-49.284%
2026-06-12	14.0800	16.3600	14.0800	15.1500	+4.844%	6	4,785	-36.898%
2026-06-11	12.3100	14.4500	11.4100	14.4500	+20.718%	37	4,785	-33.841%
2026-06-10	14.2400	14.2400	11.9700	11.9700	-12.179%	5	4,775	-20.134%
2026-06-09	15.0900	15.0900	11.4300	13.6300	-6.323%	8	4,775	-29.861%
2026-06-08	15.6000	15.6000	14.5500	14.5500	-1.423%	2	4,773	-34.296%
2026-06-05	17.5300	17.6000	14.7600	14.7600	-31.381%	11	4,775	-35.230%
2026-06-04	19.7300	21.5100	19.7300	21.5100	+3.413%	6	4,771	-55.556%
2026-06-03	21.1700	21.1700	20.5900	20.8000	-6.306%	94	4,766	-54.038%
2026-06-02	21.3500	22.6600	21.3500	22.2000	-0.135%	53	4,850	-56.937%
2026-06-01	20.7200	22.3300	20.7200	22.2300	+6.619%	622	4,832	-56.995%
2026-05-29	21.2400	21.9600	20.8500	20.8500	-1.790%	945	5,154	-54.149%
2026-05-28	19.2700	21.2300	19.2700	21.2300	+7.821%	22	4,258	-54.969%
2026-05-27	19.6500	19.8200	18.9500	19.6900	+0.255%	29,856	7,360	-51.447%
2026-05-26	19.4500	20.5500	19.0100	19.6400	+9.782%	29,284	29,310	-51.324%
2026-05-22	18.4300	18.7400	17.8900	17.8900	+14.022%	27	1,990	-46.562%
2026-05-21	15.6900	15.6900	15.6900	15.6900	+4.950%	2	2,006	-39.069%
2026-05-20	14.9500	14.9500	14.9500	14.9500	-1.190%	1	2,006	-36.054%
2026-05-19	15.1300	15.1300	15.1300	15.1300	-0.264%	156	2,006	-36.814%
2026-05-18	15.4000	15.4000	15.1700	15.1700	-15.722%	275	2,006	-36.981%
2026-05-15	17.5100	18.1300	17.5100	18.0000	-15.214%	45	2,006	-46.889%
2026-05-14	19.6300	21.2300	19.6300	21.2300	+12.150%	19	2,368	-54.969%
2026-05-13	18.7600	19.0800	18.7600	18.9300	+15.356%	37	2,386	-49.498%
2026-05-12	15.4100	16.4100	14.7200	16.4100	-7.025%	26	2,386	-41.743%
2026-05-11	16.9100	17.6500	16.7800	17.6500	+9.559%	126	2,386	-45.836%
2026-05-08	16.0900	16.3500	15.9200	16.1100	+16.318%	56	2,458	-40.658%
2026-05-07	14.9600	15.2900	13.8500	13.8500	-6.671%	53	2,475	-30.975%
2026-05-06	12.6900	14.8500	12.6900	14.8400	+49.296%	71	2,430	-35.580%
2026-05-04	9.9500	9.9500	9.9400	9.9400	-8.048%	40	2,467	-3.823%
2026-05-01	11.0500	11.0500	10.8100	10.8100	+8.100%	11	2,431	-11.563%
2026-04-30	8.6100	10.0000	8.6100	10.0000	+21.951%	5	2,431	-4.400%
2026-04-29	8.3000	8.3000	8.2000	8.2000	-11.543%	2	2,431	+16.585%
2026-04-27	9.2700	9.2700	9.2700	9.2700	-0.108%	40	2,431	+3.128%
2026-04-24	8.4000	9.2800	8.2300	9.2800	+11.942%	35	2,391	+3.017%
2026-04-23	8.4900	8.4900	7.5400	8.2900	+5.740%	42	2,383	+15.320%
2026-04-21	8.7800	8.7800	7.4400	7.8400	-4.970%	308	2,072	+21.939%
2026-04-20	8.3000	8.3000	8.2500	8.2500	-3.283%	5	2,072	+15.879%
2026-04-17	7.9300	8.6800	7.9300	8.5300	+19.803%	23	2,067	+12.075%
2026-04-16	6.8200	7.3500	6.8200	7.1200	+14.286%	1,175	2,056	+34.270%
2026-04-15	5.6700	6.2300	5.6700	6.2300	+20.736%	190	1,267	+53.451%
2026-04-14	5.1600	5.1600	5.1600	5.1600	+29.000%	10	1,278	+85.271%
2026-04-13	4.0000	4.0000	4.0000	4.0000	+7.817%	1	1,278	+139.000%
2026-04-10	3.7100	3.7100	3.7100	3.7100	+0.815%	1	1,278	+157.682%
2026-04-09	3.6800	3.6800	3.6800	3.6800	+8.235%	1	1,278	+159.783%
2026-04-08	3.4000	3.4000	3.4000	3.4000	+36.000%	1	1,277	+181.176%
2026-03-31	2.2300	2.5100	2.2300	2.5000	+24.378%	211	1,277	+282.400%
2026-03-30	2.1300	2.1300	2.0000	2.0100	-5.189%	26	1,163	+375.622%
2026-03-27	2.3000	2.3000	2.1000	2.1200	-14.859%	51	1,162	+350.943%
2026-03-26	2.5200	2.5200	2.4900	2.4900	-23.385%	135	1,172	+283.936%
2026-03-24	3.2100	3.2500	3.2000	3.2500	-6.877%	408	1,068	+194.154%
2026-03-23	3.5800	3.8300	3.4900	3.4900	+12.219%	61	939	+173.926%
2026-03-20	3.2800	3.2800	3.1100	3.1100	-13.128%	26	947	+207.395%
2026-03-19	3.5400	3.5800	3.5400	3.5800	-1.918%	38	963	+167.039%
2026-03-18	3.9000	3.9500	3.6500	3.6500	-10.976%	43	966	+161.918%
2026-03-17	4.1000	4.1000	4.1000	4.1000	-2.381%	1	979	+133.171%
2026-03-16	4.2200	4.2200	4.1300	4.2000	+3.194%	41	979	+127.619%
2026-03-13	4.1400	4.1400	4.0700	4.0700	-4.235%	27	969	+134.889%
2026-03-12	4.5400	4.5400	4.2400	4.2500	-15.339%	27	978	+124.941%
2026-03-10	5.0800	5.1000	5.0200	5.0200	+6.356%	201	980	+90.438%
2026-03-09	4.1400	4.7200	3.9400	4.7200	+1.071%	6	974	+102.542%
2026-03-06	4.5400	4.7700	4.5400	4.6700	-5.847%	7	974	+104.711%
2026-03-05	4.9600	4.9600	4.9600	4.9600	-1.392%	5	973	+92.742%
2026-03-03	5.1400	5.1400	4.8400	5.0300	-16.997%	44	973	+90.060%
2026-03-02	5.5600	6.0600	5.5600	6.0600	+4.124%	8	1,003	+57.756%
2026-02-27	5.8800	5.9800	5.8200	5.8200	-5.212%	299	1,001	+64.261%
2026-02-26	6.1400	6.1400	6.1400	6.1400	-10.626%	212	1,016	+55.700%
2026-02-25	6.8700	6.8700	6.8700	6.8700	+10.096%	8	1,220	+39.156%
2026-02-24	6.2400	6.2400	6.2400	6.2400	+8.522%	5	1,220	+53.205%
2026-02-19	5.8100	5.8100	5.7100	5.7500	-6.352%	11	1,225	+66.261%
2026-02-18	6.4800	6.4800	6.1400	6.1400	-2.694%	3	1,218	+55.700%
2026-02-13	6.2300	6.4400	6.2300	6.3100	-17.192%	34	1,201	+51.506%
2026-02-11	8.1300	8.1400	7.3300	7.6200	-6.273%	463	1,201	+25.459%
2026-02-09	7.6400	8.1300	7.6400	8.1300	+11.983%	203	1,148	+17.589%
2026-02-06	7.2600	7.2600	7.2600	7.2600	+20.000%	1	1,084	+31.680%
2026-02-05	6.0600	6.0600	6.0500	6.0500	-24.375%	2	1,084	+58.017%
2026-02-02	8.0000	8.0000	8.0000	8.0000	+4.712%	1	1,082	+19.500%
2026-01-29	7.6400	7.6400	7.6400	7.6400	-11.982%	1	1,083	+25.131%
2026-01-28	8.6800	8.6800	8.6800	8.6800	+6.373%	2	1,082	+10.138%
2026-01-26	8.1600	8.1600	8.1600	8.1600	+9.091%	1	1,080	+17.157%
2026-01-23	7.4800	7.4800	7.4800	7.4800	+17.058%	1	1,080	+27.807%
2026-01-21	6.9600	6.9600	6.3900	6.3900	-21.595%	2	1,079	+49.609%
2026-01-14	8.1500	8.1500	8.1500	8.1500	-5.233%	2	1,078	+17.301%
2026-01-13	9.1800	9.1800	8.6000	8.6000	-5.495%	3	1,078	+11.163%
2026-01-12	8.8800	9.1000	8.8800	9.1000	+33.431%	12	1,079	+5.055%
2025-12-18	6.8000	6.8200	6.8000	6.8200	+8.254%	10	1,069	+40.176%
2025-12-17	6.3000	6.3000	6.3000	6.3000	-32.548%	1	1,069	+51.746%
2025-12-11	9.3400	9.3400	9.3400	9.3400	-4.791%	619	1,068	+2.355%
2025-12-10	9.8100	9.8100	9.8100	9.8100	+3.372%	199	1,242	-2.548%
2025-12-08	9.7400	9.7400	9.4700	9.4900	-2.567%	419	1,043	+0.738%
2025-12-05	9.7300	9.8700	9.6900	9.7400	-0.612%	863	1,123	-1.848%
2025-11-26	9.8000	9.8000	9.8000	9.8000	+20.690%	10	288	-2.449%
2025-11-24	8.1200	8.1200	8.1200	8.1200	+20.475%	1	288	+17.734%
2025-11-21	6.7400	6.7400	6.7400	6.7400	-28.222%	1	287	+41.840%
2025-11-17	9.7100	9.7100	9.3900	9.3900	-4.476%	24	286	+1.810%
2025-11-14	9.8600	9.8600	9.8300	9.8300	-3.533%	24	286	-2.747%
2025-11-13	10.1900	10.1900	10.1900	10.1900	-15.576%	10	264	-6.183%
2025-11-12	12.0400	12.0700	12.0300	12.0700	+2.115%	25	254	-20.795%
2025-11-11	11.8200	11.8200	11.8200	11.8200	-9.840%	2	254	-19.120%
2025-10-29	13.1100	13.1100	13.1100	13.1100	+10.820%	1	254	-27.079%
2025-10-28	11.7300	11.8300	11.7300	11.8300	+13.969%	227	253	-19.189%
2025-10-27	10.1000	10.3800	10.1000	10.3800	0.000%	26	26	-7.900%

.dark-mode .lc0hbH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lc0hbH{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C830SPY Mar 19 2027 830.00 Call (SPY270319C00830000)option OPRA

SPY20270319C830
SPY Mar 19 2027 830.00 Call (SPY270319C00830000)
option OPRA