Dark

SPY20270319C835
SPY Mar 19 2027 835.00 Call (SPY270319C00835000)
option OPRA

EOD

Jul 27, 2026

8.12-3.218%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.1200	8.1200	8.1200	8.1200	-3.218%	1	1,243	0.000%
2026-07-24	8.3900	8.3900	8.3900	8.3900	-0.119%	1	1,243	-3.218%
2026-07-23	9.4000	9.4000	8.4000	8.4000	-24.188%	39	1,243	-3.333%
2026-07-22	11.5100	11.5100	11.0800	11.0800	-0.806%	31	1,245	-26.715%
2026-07-21	11.1600	11.1800	11.1500	11.1700	+12.601%	98	1,217	-27.305%
2026-07-20	10.7400	10.7400	9.9200	9.9200	-14.703%	2	1,131	-18.145%
2026-07-17	11.6300	11.6300	11.6300	11.6300	-14.043%	1	1,130	-30.181%
2026-07-15	13.5300	13.5300	13.5300	13.5300	-7.771%	1	1,129	-39.985%
2026-07-10	14.6400	14.7400	14.6400	14.6700	+8.586%	19	1,130	-44.649%
2026-07-09	12.4700	13.5100	12.4700	13.5100	+14.298%	2	1,124	-39.896%
2026-07-08	11.8600	11.8600	11.8200	11.8200	-9.702%	10	1,126	-31.303%
2026-07-07	13.0900	13.0900	13.0900	13.0900	+9.908%	190	1,118	-37.968%
2026-07-02	13.6000	13.6200	11.9100	11.9100	-11.712%	9	1,280	-31.822%
2026-06-30	13.2700	13.5300	13.2700	13.4900	+12.793%	114	1,280	-39.807%
2026-06-29	11.8000	11.9600	11.8000	11.9600	+7.651%	23	1,169	-32.107%
2026-06-26	11.1600	11.1800	11.0900	11.1100	-6.007%	5	1,149	-26.913%
2026-06-25	11.8200	11.8200	11.8200	11.8200	+2.872%	1	1,147	-31.303%
2026-06-23	12.1800	12.1800	11.3200	11.4900	-19.874%	14	1,147	-29.330%
2026-06-17	14.3400	14.3400	14.3400	14.3400	-18.057%	1	1,138	-43.375%
2026-06-15	18.1600	18.1600	17.5000	17.5000	+26.445%	2	1,138	-53.600%
2026-06-12	13.8400	13.8400	13.8400	13.8400	+11.613%	2	1,138	-41.329%
2026-06-11	10.3200	12.4000	10.3200	12.4000	-2.516%	30	1,138	-34.516%
2026-06-09	15.2100	15.2100	12.7200	12.7200	-10.042%	7	1,133	-36.164%
2026-06-08	14.0900	14.1400	14.0900	14.1400	+4.047%	12	1,133	-42.574%
2026-06-05	15.5900	15.5900	13.5900	13.5900	-27.520%	3	1,145	-40.250%
2026-06-03	18.7500	18.7500	18.7500	18.7500	-9.551%	1	1,144	-56.693%
2026-06-02	20.7700	20.7700	20.7300	20.7300	+0.680%	4	1,143	-60.830%
2026-06-01	20.5900	20.5900	20.5900	20.5900	+6.906%	3	1,141	-60.563%
2026-05-28	19.2600	19.2600	19.2600	19.2600	+6.409%	1	1,141	-57.840%
2026-05-27	17.9900	18.1000	17.9800	18.1000	+0.892%	29	1,141	-55.138%
2026-05-26	18.1200	18.1200	17.9000	17.9400	+3.640%	6	1,141	-54.738%
2026-05-22	16.6800	17.3100	16.6200	17.3100	+14.560%	328	1,140	-53.091%
2026-05-21	14.6000	15.6700	14.2400	15.1100	+2.095%	173	965	-46.261%
2026-05-20	14.1500	15.3500	14.1500	14.8000	+11.698%	111	965	-45.135%
2026-05-19	13.2500	13.2500	13.2500	13.2500	-5.357%	1	800	-38.717%
2026-05-18	14.0000	14.0000	14.0000	14.0000	-14.945%	1	800	-42.000%
2026-05-15	16.1400	16.4600	16.1400	16.4600	-14.271%	7	800	-50.668%
2026-05-14	19.0900	19.6600	18.8200	19.2000	+10.345%	677	805	-57.708%
2026-05-13	17.5900	17.5900	17.4000	17.4000	+22.191%	2	1,016	-53.333%
2026-05-12	14.9100	14.9100	14.2400	14.2400	-9.587%	6	1,016	-42.978%
2026-05-11	15.7500	15.7500	15.7500	15.7500	+6.780%	5	1,016	-48.444%
2026-05-08	14.7500	14.7500	14.7500	14.7500	+5.432%	18	1,026	-44.949%
2026-05-07	13.9900	13.9900	13.9900	13.9900	+3.171%	18	1,026	-41.959%
2026-05-06	11.8200	13.5600	11.8200	13.5600	+26.848%	47	1,026	-40.118%
2026-05-05	10.6900	10.6900	10.6900	10.6900	+18.122%	22	1,025	-24.041%
2026-05-04	9.5500	9.5500	9.0500	9.0500	-7.653%	3	1,014	-10.276%
2026-05-01	9.8800	9.8800	9.8000	9.8000	+7.930%	8	1,012	-17.143%
2026-04-30	8.2400	9.0800	8.2400	9.0800	+9.662%	3	1,012	-10.573%
2026-04-28	8.2800	8.2800	8.2800	8.2800	-5.155%	1	1,012	-1.932%
2026-04-27	8.7300	8.7300	8.7300	8.7300	+3.682%	1	1,012	-6.987%
2026-04-24	7.5200	8.4200	7.5200	8.4200	+10.209%	11	1,012	-3.563%
2026-04-23	7.6400	7.6400	7.6400	7.6400	-1.036%	96	1,010	+6.283%
2026-04-22	7.2700	7.7200	7.2700	7.7200	+11.884%	101	915	+5.181%
2026-04-21	7.6800	7.8400	6.9000	6.9000	-9.686%	415	609	+17.681%
2026-04-20	7.6400	7.6400	7.6400	7.6400	-4.380%	1	609	+6.283%
2026-04-17	6.8400	7.9900	6.8400	7.9900	+26.624%	16	609	+1.627%
2026-04-16	5.9900	6.5000	5.9900	6.3100	+5.167%	21	611	+28.685%
2026-04-15	5.4500	6.0000	5.4500	6.0000	+48.515%	110	629	+35.333%
2026-04-14	4.0400	4.0400	4.0400	4.0400	+12.849%	1	579	+100.990%
2026-04-13	3.2500	3.5800	3.2500	3.5800	+10.836%	84	579	+126.816%
2026-04-10	3.3000	3.3000	3.2300	3.2300	-0.920%	7	513	+151.393%
2026-04-09	3.2600	3.2600	3.2600	3.2600	+2.516%	3	510	+149.080%
2026-04-08	3.1800	3.1800	3.1800	3.1800	+33.613%	1	509	+155.346%
2026-04-07	2.3800	2.3800	2.3800	2.3800	+14.423%	1	510	+241.176%
2026-04-02	2.0800	2.0800	2.0800	2.0800	-7.143%	1	508	+290.385%
2026-03-31	2.1100	2.2400	2.1100	2.2400	+14.872%	72	508	+262.500%
2026-03-30	1.9700	1.9700	1.9500	1.9500	+3.175%	79	487	+316.410%
2026-03-27	1.8900	1.8900	1.8900	1.8900	-15.625%	2	493	+329.630%
2026-03-26	2.2400	2.2400	2.2400	2.2400	-30.218%	84	491	+262.500%
2026-03-23	3.1400	3.2100	3.1400	3.2100	+7.358%	16	575	+152.960%
2026-03-19	3.1500	3.2200	2.9900	2.9900	-18.750%	12	575	+171.572%
2026-03-17	3.6800	3.6800	3.6800	3.6800	-1.867%	10	587	+120.652%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-13.594%	25	587	+116.533%
2026-03-11	4.3300	4.3700	4.3100	4.3400	+0.696%	104	562	+87.097%
2026-03-09	3.9100	4.3100	3.9100	4.3100	+2.864%	22	462	+88.399%
2026-03-06	4.1600	4.3300	4.1600	4.1900	-9.503%	5	451	+93.795%
2026-03-05	4.6500	4.6500	4.6300	4.6300	+1.535%	5	449	+75.378%
2026-03-03	4.4100	4.5600	4.4100	4.5600	-15.712%	52	446	+78.070%
2026-03-02	4.9400	5.4100	4.9400	5.4100	+1.121%	8	461	+50.092%
2026-02-27	5.2200	5.3500	5.2200	5.3500	-0.558%	294	459	+51.776%
2026-02-26	5.3300	5.3800	5.3300	5.3800	+6.746%	165	223	+50.929%
2026-02-23	5.0400	5.0400	5.0400	5.0400	-7.011%	4	67	+61.111%
2026-02-18	5.4200	5.4200	5.4200	5.4200	+4.836%	2	66	+49.815%
2026-02-17	5.0600	5.2900	5.0600	5.1700	-3.903%	7	66	+57.060%
2026-02-13	5.5700	5.8200	5.3800	5.3800	-7.560%	57	21	+50.929%
2026-02-12	5.8100	5.8200	5.8100	5.8200	-5.212%	2	21	+39.519%
2026-02-06	6.1500	6.1500	6.1400	6.1400	+8.099%	2	21	+32.248%
2026-02-05	5.5000	5.6800	5.5000	5.6800	-10.972%	4	19	+42.958%
2026-02-04	6.3800	6.3800	6.3800	6.3800	-19.748%	1	16	+27.273%
2026-01-13	8.1100	8.1100	7.9500	7.9500	+17.778%	14	15	+2.138%
2025-12-22	6.7500	6.7500	6.7500	6.7500	+14.991%	1	1	+20.296%
2025-12-18	5.8700	5.8700	5.8700	5.8700	0.000%	1	1	+38.330%

.dark-mode .vd38js{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vd38js{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C835SPY Mar 19 2027 835.00 Call (SPY270319C00835000)option OPRA

SPY20270319C835
SPY Mar 19 2027 835.00 Call (SPY270319C00835000)
option OPRA