Dark

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

EOD

Sep 10, 2026

8.70-9.657%(-0.93)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.5000	8.7000	8.5000	8.7000	-9.657%	2	4,282	0.000%
2026-09-09	9.6500	9.6500	9.5400	9.6300	-8.634%	36	4,281	-9.657%
2026-09-08	10.5200	10.5800	10.5200	10.5400	-6.808%	1,135	4,272	-17.457%
2026-09-04	10.9100	11.3100	10.8200	11.3100	-9.737%	54	3,533	-23.077%
2026-09-03	11.2300	12.6900	11.0700	12.5300	+24.925%	49	3,533	-30.567%
2026-09-02	10.7300	10.8400	10.0300	10.0300	+5.468%	812	3,501	-13.260%
2026-09-01	9.9300	10.3800	9.5000	9.5100	-15.316%	775	2,838	-8.517%
2026-08-31	11.2300	11.2300	11.2300	11.2300	-10.660%	46	2,353	-22.529%
2026-08-28	13.7300	15.0100	12.4800	12.5700	-4.989%	1,120	2,348	-30.788%
2026-08-27	13.2000	13.7300	12.9300	13.2300	+9.520%	8	1,256	-34.240%
2026-08-26	12.5000	12.5000	11.9600	12.0800	-2.107%	35	1,258	-27.980%
2026-08-25	12.6600	12.6600	12.3300	12.3400	+1.731%	66	1,246	-29.498%
2026-08-24	11.8200	12.3300	11.7700	12.1300	-5.677%	85	1,267	-28.277%
2026-08-21	12.9200	13.4200	12.8600	12.8600	+4.045%	42	1,265	-32.348%
2026-08-20	13.6400	13.6400	12.3600	12.3600	-17.047%	15	1,266	-29.612%
2026-08-19	14.9000	14.9000	14.9000	14.9000	+4.488%	3	1,264	-41.611%
2026-08-18	15.0800	15.0800	14.2600	14.2600	-15.270%	28	1,261	-38.990%
2026-08-17	16.8800	16.9000	16.7800	16.8300	-5.820%	26	1,237	-48.307%
2026-08-14	19.1800	19.1800	17.8700	17.8700	-6.587%	106	1,235	-51.315%
2026-08-13	18.9400	19.1300	18.0400	19.1300	+12.397%	11	1,234	-54.522%
2026-08-12	17.0200	17.0200	17.0200	17.0200	+5.322%	1	1,226	-48.884%
2026-08-11	17.8800	17.8800	16.1600	16.1600	-8.701%	5	1,227	-46.163%
2026-08-10	17.9400	17.9400	17.7000	17.7000	+1.027%	2	1,226	-50.847%
2026-08-07	17.1900	17.5200	17.1900	17.5200	+1.330%	11	1,226	-50.342%
2026-08-06	17.2900	17.2900	17.2900	17.2900	-2.482%	1	1,230	-49.682%
2026-08-05	20.4800	20.4800	16.9700	17.7300	-5.035%	11	1,229	-50.931%
2026-08-04	13.8000	18.6700	13.8000	18.6700	+46.202%	30	1,235	-53.401%
2026-08-03	12.7700	12.7700	12.7700	12.7700	+39.869%	5	1,237	-31.872%
2026-07-31	8.9500	9.1300	8.9500	9.1300	+10.399%	6	1,238	-4.710%
2026-07-30	7.5000	8.2800	7.5000	8.2700	+28.616%	45	1,240	+5.200%
2026-07-29	7.9900	7.9900	6.4300	6.4300	-24.971%	16	1,237	+35.303%
2026-07-28	8.0000	8.5700	8.0000	8.5700	+5.542%	3	1,240	+1.517%
2026-07-27	8.1200	8.1200	8.1200	8.1200	-3.218%	1	1,243	+7.143%
2026-07-24	8.3900	8.3900	8.3900	8.3900	-0.119%	1	1,243	+3.695%
2026-07-23	9.4000	9.4000	8.4000	8.4000	-24.188%	39	1,243	+3.571%
2026-07-22	11.5100	11.5100	11.0800	11.0800	-0.806%	31	1,245	-21.480%
2026-07-21	11.1600	11.1800	11.1500	11.1700	+12.601%	98	1,217	-22.113%
2026-07-20	10.7400	10.7400	9.9200	9.9200	-14.703%	2	1,131	-12.298%
2026-07-17	11.6300	11.6300	11.6300	11.6300	-14.043%	1	1,130	-25.193%
2026-07-15	13.5300	13.5300	13.5300	13.5300	-7.771%	1	1,129	-35.698%
2026-07-10	14.6400	14.7400	14.6400	14.6700	+8.586%	19	1,130	-40.695%
2026-07-09	12.4700	13.5100	12.4700	13.5100	+14.298%	2	1,124	-35.603%
2026-07-08	11.8600	11.8600	11.8200	11.8200	-9.702%	10	1,126	-26.396%
2026-07-07	13.0900	13.0900	13.0900	13.0900	+9.908%	190	1,118	-33.537%
2026-07-02	13.6000	13.6200	11.9100	11.9100	-11.712%	9	1,280	-26.952%
2026-06-30	13.2700	13.5300	13.2700	13.4900	+12.793%	114	1,280	-35.508%
2026-06-29	11.8000	11.9600	11.8000	11.9600	+7.651%	23	1,169	-27.258%
2026-06-26	11.1600	11.1800	11.0900	11.1100	-6.007%	5	1,149	-21.692%
2026-06-25	11.8200	11.8200	11.8200	11.8200	+2.872%	1	1,147	-26.396%
2026-06-23	12.1800	12.1800	11.3200	11.4900	-19.874%	14	1,147	-24.282%
2026-06-17	14.3400	14.3400	14.3400	14.3400	-18.057%	1	1,138	-39.331%
2026-06-15	18.1600	18.1600	17.5000	17.5000	+26.445%	2	1,138	-50.286%
2026-06-12	13.8400	13.8400	13.8400	13.8400	+11.613%	2	1,138	-37.139%
2026-06-11	10.3200	12.4000	10.3200	12.4000	-2.516%	30	1,138	-29.839%
2026-06-09	15.2100	15.2100	12.7200	12.7200	-10.042%	7	1,133	-31.604%
2026-06-08	14.0900	14.1400	14.0900	14.1400	+4.047%	12	1,133	-38.472%
2026-06-05	15.5900	15.5900	13.5900	13.5900	-27.520%	3	1,145	-35.982%
2026-06-03	18.7500	18.7500	18.7500	18.7500	-9.551%	1	1,144	-53.600%
2026-06-02	20.7700	20.7700	20.7300	20.7300	+0.680%	4	1,143	-58.032%
2026-06-01	20.5900	20.5900	20.5900	20.5900	+6.906%	3	1,141	-57.746%
2026-05-28	19.2600	19.2600	19.2600	19.2600	+6.409%	1	1,141	-54.829%
2026-05-27	17.9900	18.1000	17.9800	18.1000	+0.892%	29	1,141	-51.934%
2026-05-26	18.1200	18.1200	17.9000	17.9400	+3.640%	6	1,141	-51.505%
2026-05-22	16.6800	17.3100	16.6200	17.3100	+14.560%	328	1,140	-49.740%
2026-05-21	14.6000	15.6700	14.2400	15.1100	+2.095%	173	965	-42.422%
2026-05-20	14.1500	15.3500	14.1500	14.8000	+11.698%	111	965	-41.216%
2026-05-19	13.2500	13.2500	13.2500	13.2500	-5.357%	1	800	-34.340%
2026-05-18	14.0000	14.0000	14.0000	14.0000	-14.945%	1	800	-37.857%
2026-05-15	16.1400	16.4600	16.1400	16.4600	-14.271%	7	800	-47.145%
2026-05-14	19.0900	19.6600	18.8200	19.2000	+10.345%	677	805	-54.688%
2026-05-13	17.5900	17.5900	17.4000	17.4000	+22.191%	2	1,016	-50.000%
2026-05-12	14.9100	14.9100	14.2400	14.2400	-9.587%	6	1,016	-38.904%
2026-05-11	15.7500	15.7500	15.7500	15.7500	+6.780%	5	1,016	-44.762%
2026-05-08	14.7500	14.7500	14.7500	14.7500	+5.432%	18	1,026	-41.017%
2026-05-07	13.9900	13.9900	13.9900	13.9900	+3.171%	18	1,026	-37.813%
2026-05-06	11.8200	13.5600	11.8200	13.5600	+26.848%	47	1,026	-35.841%
2026-05-05	10.6900	10.6900	10.6900	10.6900	+18.122%	22	1,025	-18.616%
2026-05-04	9.5500	9.5500	9.0500	9.0500	-7.653%	3	1,014	-3.867%
2026-05-01	9.8800	9.8800	9.8000	9.8000	+7.930%	8	1,012	-11.224%
2026-04-30	8.2400	9.0800	8.2400	9.0800	+9.662%	3	1,012	-4.185%
2026-04-28	8.2800	8.2800	8.2800	8.2800	-5.155%	1	1,012	+5.072%
2026-04-27	8.7300	8.7300	8.7300	8.7300	+3.682%	1	1,012	-0.344%
2026-04-24	7.5200	8.4200	7.5200	8.4200	+10.209%	11	1,012	+3.325%
2026-04-23	7.6400	7.6400	7.6400	7.6400	-1.036%	96	1,010	+13.874%
2026-04-22	7.2700	7.7200	7.2700	7.7200	+11.884%	101	915	+12.694%
2026-04-21	7.6800	7.8400	6.9000	6.9000	-9.686%	415	609	+26.087%
2026-04-20	7.6400	7.6400	7.6400	7.6400	-4.380%	1	609	+13.874%
2026-04-17	6.8400	7.9900	6.8400	7.9900	+26.624%	16	609	+8.886%
2026-04-16	5.9900	6.5000	5.9900	6.3100	+5.167%	21	611	+37.876%
2026-04-15	5.4500	6.0000	5.4500	6.0000	+48.515%	110	629	+45.000%
2026-04-14	4.0400	4.0400	4.0400	4.0400	+12.849%	1	579	+115.347%
2026-04-13	3.2500	3.5800	3.2500	3.5800	+10.836%	84	579	+143.017%
2026-04-10	3.3000	3.3000	3.2300	3.2300	-0.920%	7	513	+169.350%
2026-04-09	3.2600	3.2600	3.2600	3.2600	+2.516%	3	510	+166.871%
2026-04-08	3.1800	3.1800	3.1800	3.1800	+33.613%	1	509	+173.585%
2026-04-07	2.3800	2.3800	2.3800	2.3800	+14.423%	1	510	+265.546%
2026-04-02	2.0800	2.0800	2.0800	2.0800	-7.143%	1	508	+318.269%
2026-03-31	2.1100	2.2400	2.1100	2.2400	+14.872%	72	508	+288.393%
2026-03-30	1.9700	1.9700	1.9500	1.9500	+3.175%	79	487	+346.154%
2026-03-27	1.8900	1.8900	1.8900	1.8900	-15.625%	2	493	+360.317%
2026-03-26	2.2400	2.2400	2.2400	2.2400	-30.218%	84	491	+288.393%
2026-03-23	3.1400	3.2100	3.1400	3.2100	+7.358%	16	575	+171.028%
2026-03-19	3.1500	3.2200	2.9900	2.9900	-18.750%	12	575	+190.970%
2026-03-17	3.6800	3.6800	3.6800	3.6800	-1.867%	10	587	+136.413%
2026-03-13	3.7500	3.7500	3.7500	3.7500	-13.594%	25	587	+132.000%
2026-03-11	4.3300	4.3700	4.3100	4.3400	+0.696%	104	562	+100.461%
2026-03-09	3.9100	4.3100	3.9100	4.3100	+2.864%	22	462	+101.856%
2026-03-06	4.1600	4.3300	4.1600	4.1900	-9.503%	5	451	+107.637%
2026-03-05	4.6500	4.6500	4.6300	4.6300	+1.535%	5	449	+87.905%
2026-03-03	4.4100	4.5600	4.4100	4.5600	-15.712%	52	446	+90.789%
2026-03-02	4.9400	5.4100	4.9400	5.4100	+1.121%	8	461	+60.813%
2026-02-27	5.2200	5.3500	5.2200	5.3500	-0.558%	294	459	+62.617%
2026-02-26	5.3300	5.3800	5.3300	5.3800	+6.746%	165	223	+61.710%
2026-02-23	5.0400	5.0400	5.0400	5.0400	-7.011%	4	67	+72.619%
2026-02-18	5.4200	5.4200	5.4200	5.4200	+4.836%	2	66	+60.517%
2026-02-17	5.0600	5.2900	5.0600	5.1700	-3.903%	7	66	+68.279%
2026-02-13	5.5700	5.8200	5.3800	5.3800	-7.560%	57	21	+61.710%
2026-02-12	5.8100	5.8200	5.8100	5.8200	-5.212%	2	21	+49.485%
2026-02-06	6.1500	6.1500	6.1400	6.1400	+8.099%	2	21	+41.694%
2026-02-05	5.5000	5.6800	5.5000	5.6800	-10.972%	4	19	+53.169%
2026-02-04	6.3800	6.3800	6.3800	6.3800	-19.748%	1	16	+36.364%
2026-01-13	8.1100	8.1100	7.9500	7.9500	+17.778%	14	15	+9.434%
2025-12-22	6.7500	6.7500	6.7500	6.7500	+14.991%	1	1	+28.889%
2025-12-18	5.8700	5.8700	5.8700	5.8700	0.000%	1	1	+48.211%

.dark-mode .Nj6bhs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Nj6bhs{ 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