Dark

SPY20270319C840
SPY Mar 19 2027 840.00 Call (SPY270319C00840000)
option OPRA

EOD

Sep 10, 2026

7.38-12.038%(-1.01)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.3000	7.5700	7.2400	7.3800	-12.038%	29	7,723	0.000%
2026-09-09	8.2200	8.4400	8.2200	8.3900	-12.604%	45	7,700	-12.038%
2026-09-08	9.6000	9.6000	9.6000	9.6000	-4.096%	1	7,664	-23.125%
2026-09-04	10.0000	10.0500	9.6000	10.0100	-10.625%	840	6,967	-26.274%
2026-09-03	10.1700	11.4200	9.7800	11.2000	+25.280%	586	6,967	-34.107%
2026-09-02	8.8400	9.5200	8.8300	8.9400	+4.807%	25	6,420	-17.450%
2026-09-01	8.7300	9.0600	8.3600	8.5300	-13.136%	24	6,417	-13.482%
2026-08-31	10.0100	10.0100	9.5800	9.8200	-13.480%	626	6,415	-24.847%
2026-08-28	12.7100	13.3700	11.0600	11.3500	-5.100%	965	5,917	-34.978%
2026-08-27	12.1000	12.2900	11.9300	11.9600	+8.727%	39	5,584	-38.294%
2026-08-26	11.0300	11.3400	10.8200	11.0000	-0.272%	820	5,553	-32.909%
2026-08-25	11.2500	11.2500	10.8800	11.0300	+2.892%	602	5,006	-33.092%
2026-08-24	10.6800	11.0400	10.3500	10.7200	-6.864%	455	4,607	-31.157%
2026-08-21	11.0900	12.0200	11.0800	11.5100	+4.446%	1,335	4,328	-35.882%
2026-08-20	12.4000	12.4000	10.9000	11.0200	-17.638%	7	3,437	-33.031%
2026-08-19	13.6200	13.6200	13.3800	13.3800	-11.741%	4	3,431	-44.843%
2026-08-17	15.2700	15.2900	15.1500	15.1600	-6.708%	17	3,430	-51.319%
2026-08-14	16.8700	16.8700	16.2500	16.2500	-6.340%	2	3,416	-54.585%
2026-08-13	17.4800	17.4800	17.3500	17.3500	+13.621%	15	3,415	-57.464%
2026-08-12	15.2700	15.2700	15.2700	15.2700	+3.106%	10	3,418	-51.670%
2026-08-11	16.1200	16.1200	14.8100	14.8100	-5.968%	3	3,408	-50.169%
2026-08-10	15.7500	15.7500	15.7500	15.7500	-0.190%	2	3,408	-53.143%
2026-08-07	16.2700	16.5400	15.4300	15.7800	+10.427%	570	3,406	-53.232%
2026-08-06	14.2700	14.6800	14.1500	14.2900	-9.442%	8	3,373	-48.355%
2026-08-05	18.7000	18.9500	15.7800	15.7800	-7.827%	6	3,369	-53.232%
2026-08-04	14.0500	17.1200	14.0500	17.1200	+48.870%	141	3,368	-56.893%
2026-08-03	9.3500	11.5000	9.3500	11.5000	+45.386%	18	3,323	-35.826%
2026-07-31	7.9100	7.9100	7.9100	7.9100	+10.475%	1	3,337	-6.700%
2026-07-30	6.3200	7.1600	6.3200	7.1600	+34.082%	28	3,340	+3.073%
2026-07-29	6.4500	7.0500	5.3200	5.3400	-28.226%	29	3,342	+38.202%
2026-07-28	7.5800	7.5800	7.4400	7.4400	+1.087%	5	3,341	-0.806%
2026-07-27	8.0500	8.0500	7.0500	7.3600	-2.258%	14	3,342	+0.272%
2026-07-24	8.3900	8.3900	7.4700	7.5300	-2.461%	8	3,339	-1.992%
2026-07-23	8.5300	8.5300	7.7200	7.7200	-21.385%	11	3,341	-4.404%
2026-07-22	9.8300	9.8300	9.8200	9.8200	-1.603%	208	3,342	-24.847%
2026-07-21	9.4100	10.0600	9.4100	9.9800	+13.409%	253	3,134	-26.052%
2026-07-20	10.3600	10.3600	8.8000	8.8000	-7.368%	4	2,884	-16.136%
2026-07-17	10.4200	10.4200	9.5000	9.5000	-13.479%	3	2,882	-22.316%
2026-07-16	12.1400	12.1400	10.8400	10.9800	-10.367%	92	2,882	-32.787%
2026-07-15	12.4100	12.5000	12.2200	12.2500	+1.829%	516	2,798	-39.755%
2026-07-14	12.0300	12.0300	12.0300	12.0300	+2.558%	71	2,385	-38.653%
2026-07-13	11.7300	11.7300	11.7300	11.7300	-11.538%	1	2,315	-37.084%
2026-07-10	12.2700	13.2600	12.2700	13.2600	+8.422%	6	2,315	-44.344%
2026-07-09	12.4500	12.4500	12.2300	12.2300	+13.662%	10	2,316	-39.657%
2026-07-08	10.7600	10.7600	10.6600	10.7600	-9.045%	9	2,317	-31.413%
2026-07-07	11.9300	11.9300	11.3200	11.8300	-8.009%	517	2,317	-37.616%
2026-07-06	11.8300	12.8600	11.8300	12.8600	+21.780%	230	1,808	-42.613%
2026-07-02	12.6600	12.6600	10.5600	10.5600	-13.229%	2	1,587	-30.114%
2026-07-01	11.1000	12.2400	11.1000	12.1700	+12.790%	13	1,587	-39.359%
2026-06-29	10.6600	10.7900	10.6600	10.7900	+18.833%	4	1,594	-31.603%
2026-06-26	9.8800	9.8800	9.0100	9.0800	-3.712%	9	1,594	-18.722%
2026-06-25	9.6800	10.0400	9.4000	9.4300	-9.501%	37	1,601	-21.739%
2026-06-24	10.9100	10.9300	9.5100	10.4200	-0.287%	27	1,593	-29.175%
2026-06-23	10.2000	11.0400	10.2000	10.4500	-16.667%	7	1,580	-29.378%
2026-06-22	14.1000	14.1200	12.5400	12.5400	-6.627%	9	1,579	-41.148%
2026-06-18	13.2400	13.4300	13.2400	13.4300	+8.306%	4	1,577	-45.048%
2026-06-17	13.4200	13.4200	12.4000	12.4000	-22.452%	4	1,577	-40.484%
2026-06-16	15.9900	15.9900	15.9900	15.9900	+1.267%	1	1,577	-53.846%
2026-06-15	15.1000	16.0000	15.1000	15.7900	+24.429%	15	1,575	-53.262%
2026-06-12	11.3800	12.9100	11.3800	12.6900	+3.171%	8	1,575	-41.844%
2026-06-11	10.3400	12.3000	9.3300	12.3000	+25.767%	10	1,575	-40.000%
2026-06-10	11.5400	11.5400	9.7800	9.7800	-13.298%	17	1,570	-24.540%
2026-06-09	13.2900	14.0000	11.2800	11.2800	-5.764%	91	1,564	-34.574%
2026-06-08	13.6700	13.6700	11.9700	11.9700	+1.527%	3	1,595	-38.346%
2026-06-05	13.1900	13.1900	11.7900	11.7900	-34.790%	9	1,596	-37.405%
2026-06-04	17.5500	18.0800	17.5100	18.0800	+3.908%	335	1,593	-59.181%
2026-06-03	17.4000	17.4000	17.4000	17.4000	-9.043%	15	1,812	-57.586%
2026-06-02	19.0200	19.1300	18.6300	19.1300	+1.217%	7	1,812	-61.422%
2026-06-01	17.7000	18.9000	17.5500	18.9000	+2.941%	506	1,808	-60.952%
2026-05-29	18.4400	18.4400	18.3600	18.3600	+2.227%	15	2,020	-59.804%
2026-05-28	17.8100	17.9600	17.7500	17.9600	+7.609%	3	2,015	-58.909%
2026-05-27	16.3600	16.6900	16.3600	16.6900	+11.415%	84	2,016	-55.782%
2026-05-22	15.4500	15.9700	14.9800	14.9800	+8.945%	60	2,016	-50.734%
2026-05-21	14.3500	14.3500	13.7500	13.7500	+0.292%	139	2,054	-46.327%
2026-05-20	13.7400	13.7400	13.7100	13.7100	+13.776%	5	2,054	-46.171%
2026-05-19	12.0500	12.0500	12.0500	12.0500	-5.118%	1	2,045	-38.755%
2026-05-18	12.4000	12.9000	12.4000	12.7000	-13.723%	29	2,045	-41.890%
2026-05-15	15.1600	15.4000	14.7200	14.7200	-17.719%	44	2,045	-49.864%
2026-05-14	18.2000	18.4300	17.8900	17.8900	+23.040%	44	2,039	-58.748%
2026-05-11	14.5400	14.5400	14.5400	14.5400	+5.592%	2	2,080	-49.243%
2026-05-08	13.0300	13.7700	13.0300	13.7700	+20.157%	3	2,078	-46.405%
2026-05-07	12.1900	12.1900	11.4600	11.4600	-7.506%	3	2,077	-35.602%
2026-05-06	10.7000	12.3900	10.7000	12.3900	+31.529%	324	2,074	-40.436%
2026-05-05	8.8800	9.4200	8.8800	9.4200	+16.584%	5	2,129	-21.656%
2026-05-04	8.1000	8.1000	8.0800	8.0800	+8.166%	30	2,129	-8.663%
2026-04-30	7.4700	7.4700	7.4700	7.4700	+7.637%	53	2,109	-1.205%
2026-04-28	6.9400	6.9400	6.9400	6.9400	-9.162%	916	2,109	+6.340%
2026-04-27	7.6400	7.6400	7.6400	7.6400	+2.550%	1	1,324	-3.403%
2026-04-24	7.4300	7.4500	7.4300	7.4500	+14.264%	2	1,325	-0.940%
2026-04-22	6.5200	6.5200	6.5200	6.5200	+8.848%	1	1,325	+13.190%
2026-04-21	6.9500	6.9500	5.9900	5.9900	-10.730%	92	1,324	+23.205%
2026-04-20	6.7100	6.7100	6.7100	6.7100	-3.868%	1	1,324	+9.985%
2026-04-17	7.1500	7.1500	6.8100	6.9800	+25.766%	12	1,323	+5.731%
2026-04-16	5.3500	5.9600	5.3500	5.5500	+3.545%	27	1,325	+32.973%
2026-04-15	4.8800	5.3600	4.8800	5.3600	+26.714%	70	1,330	+37.687%
2026-04-14	4.0500	4.2300	4.0500	4.2300	+30.154%	9	1,366	+74.468%
2026-04-13	3.2500	3.2500	3.2500	3.2500	+11.301%	1	1,375	+127.077%
2026-04-09	2.6700	2.9200	2.6700	2.9200	+5.797%	2	1,376	+152.740%
2026-04-08	2.8400	2.8500	2.7600	2.7600	+24.324%	13	1,377	+167.391%
2026-04-06	2.2200	2.2200	2.2200	2.2200	-2.632%	39	1,376	+232.432%
2026-04-01	2.2800	2.2800	2.2800	2.2800	+12.871%	6	1,337	+223.684%
2026-03-31	2.0200	2.0200	2.0200	2.0200	+16.092%	9	1,337	+265.347%
2026-03-30	1.7600	1.7700	1.7400	1.7400	-0.571%	20	1,329	+324.138%
2026-03-27	1.8400	1.8400	1.7400	1.7500	-12.500%	31	1,330	+321.714%
2026-03-26	2.0000	2.0000	2.0000	2.0000	-22.780%	119	1,309	+269.000%
2026-03-25	2.8600	2.8600	2.5900	2.5900	-7.168%	556	1,191	+184.942%
2026-03-23	3.1100	3.1100	2.7900	2.7900	+10.277%	390	635	+164.516%
2026-03-20	2.7000	2.7000	2.5300	2.5300	-10.284%	3	351	+191.700%
2026-03-19	2.8200	2.8200	2.8200	2.8200	-11.599%	1	348	+161.702%
2026-03-18	3.1900	3.1900	3.1900	3.1900	-8.857%	1	349	+131.348%
2026-03-17	3.5200	3.5200	3.5000	3.5000	+6.061%	7	350	+110.857%
2026-03-16	3.3200	3.3200	3.3000	3.3000	-5.444%	31	344	+123.636%
2026-03-12	3.4600	3.4900	3.4600	3.4900	-9.115%	7	343	+111.461%
2026-03-11	3.8400	3.8400	3.8400	3.8400	-6.796%	5	339	+92.188%
2026-03-10	3.8400	4.1200	3.8400	4.1200	+8.421%	258	339	+79.126%
2026-03-09	3.4000	3.8000	3.4000	3.8000	-1.042%	35	243	+94.211%
2026-03-06	3.8000	3.8400	3.8000	3.8400	-2.785%	2	231	+92.188%
2026-03-05	3.9500	3.9500	3.9500	3.9500	-3.893%	1	230	+86.835%
2026-03-03	4.1300	4.1300	3.8400	4.1100	-9.272%	17	230	+79.562%
2026-03-02	4.5300	4.5300	4.5300	4.5300	-10.297%	1	216	+62.914%
2026-02-24	4.9300	5.0500	4.9300	5.0500	+11.233%	3	216	+46.139%
2026-02-23	4.5400	4.5400	4.5400	4.5400	-10.454%	1	215	+62.555%
2026-02-20	5.0700	5.0700	5.0700	5.0700	+6.962%	1	215	+45.562%
2026-02-19	4.7400	4.7400	4.7400	4.7400	-6.876%	2	215	+55.696%
2026-02-13	5.0900	5.0900	5.0900	5.0900	-16.145%	3	215	+44.990%
2026-02-12	6.0700	6.0700	6.0700	6.0700	-0.817%	11	215	+21.582%
2026-02-11	6.6300	6.6300	6.1200	6.1200	-8.520%	2	215	+20.588%
2026-02-09	6.6900	6.6900	6.6900	6.6900	+10.945%	2	215	+10.314%
2026-02-06	6.0400	6.0400	6.0300	6.0300	+18.235%	3	215	+22.388%
2026-02-05	5.0900	5.1000	4.9400	5.1000	-11.458%	13	213	+44.706%
2026-02-04	5.7600	5.7600	5.7600	5.7600	-11.385%	4	202	+28.125%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-12.162%	1	202	+13.538%
2026-01-28	7.5600	7.5600	7.4000	7.4000	+9.630%	20	203	-0.270%
2026-01-26	6.6800	6.7700	6.6800	6.7500	+7.827%	18	223	+9.333%
2026-01-22	6.2600	6.2600	6.2600	6.2600	+3.642%	1	209	+17.891%
2026-01-21	6.0400	6.0400	6.0400	6.0400	+15.267%	1	210	+22.185%
2026-01-20	5.6100	5.6100	5.2400	5.2400	-22.370%	7	209	+40.840%
2026-01-16	6.7500	6.7500	6.7500	6.7500	-11.417%	2	202	+9.333%
2026-01-09	7.6200	7.6200	7.6200	7.6200	+9.483%	1	202	-3.150%
2026-01-06	6.9600	6.9600	6.9600	6.9600	+1.016%	10	201	+6.034%
2026-01-05	6.8900	6.8900	6.8900	6.8900	+20.877%	1	190	+7.112%
2026-01-02	5.7000	5.7000	5.7000	5.7000	-12.577%	1	190	+29.474%
2025-12-23	6.5200	6.5200	6.5200	6.5200	+4.823%	5	189	+13.190%
2025-12-16	6.2200	6.2200	6.2200	6.2200	-2.660%	5	184	+18.650%
2025-11-20	6.4600	6.4600	6.3900	6.3900	-36.982%	2	184	+15.493%
2025-11-11	10.1400	10.1400	10.1400	10.1400	+5.078%	1	182	-27.219%
2025-11-10	9.3000	9.6500	9.3000	9.6500	+43.815%	164	181	-23.523%
2025-11-07	6.7200	6.7200	6.7100	6.7100	-35.294%	2	19	+9.985%
2025-10-30	10.1300	10.3700	10.1300	10.3700	+3.596%	3	17	-28.833%
2025-10-28	9.5800	10.0100	9.5800	10.0100	0.000%	21	16	-26.274%

.dark-mode .tFl5Ql{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tFl5Ql{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C840SPY Mar 19 2027 840.00 Call (SPY270319C00840000)option OPRA

SPY20270319C840
SPY Mar 19 2027 840.00 Call (SPY270319C00840000)
option OPRA