Dark

SPY20270319C845
SPY Mar 19 2027 845.00 Call (SPY270319C00845000)
option OPRA

EOD

Sep 10, 2026

6.40-13.747%(-1.02)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.6200	6.8000	6.3400	6.4000	-13.747%	216	2,896	0.000%
2026-09-09	7.2800	7.4500	7.1700	7.4200	-7.940%	8	2,922	-13.747%
2026-09-08	8.5400	8.5600	8.0600	8.0600	-7.250%	51	2,927	-20.596%
2026-09-04	9.4500	9.6300	8.5900	8.6900	-13.013%	40	2,938	-26.352%
2026-09-03	9.1200	10.1500	9.1200	9.9900	+28.077%	16	2,938	-35.936%
2026-09-02	8.0000	8.3500	7.8000	7.8000	+3.311%	30	2,935	-17.949%
2026-09-01	7.7300	8.0000	7.1400	7.5500	-14.689%	18	2,936	-15.232%
2026-08-31	9.1500	9.1500	8.5800	8.8500	-10.425%	19	2,935	-27.684%
2026-08-28	11.0500	11.4900	9.8800	9.8800	-8.007%	227	2,937	-35.223%
2026-08-27	10.4600	11.2500	10.4200	10.7400	+7.508%	861	2,758	-40.410%
2026-08-26	10.0800	10.2300	9.4500	9.9900	+0.201%	22	1,935	-35.936%
2026-08-25	10.3600	10.3600	9.6800	9.9700	+4.617%	8	1,932	-35.807%
2026-08-24	9.5500	9.7700	9.2600	9.5300	-7.024%	12	1,933	-32.844%
2026-08-21	10.0200	10.2500	10.0200	10.2500	+5.453%	3	1,933	-37.561%
2026-08-20	11.0200	11.2300	9.7200	9.7200	-18.932%	448	1,932	-34.156%
2026-08-19	12.4100	12.4100	11.9900	11.9900	+4.899%	5	1,528	-46.622%
2026-08-18	11.4300	11.4300	11.4300	11.4300	-15.832%	1	1,530	-44.007%
2026-08-17	13.5900	13.5900	13.5800	13.5800	-7.870%	7	1,530	-52.872%
2026-08-14	15.2700	15.2700	14.5400	14.7400	-5.452%	20	1,523	-56.581%
2026-08-13	15.5900	15.5900	15.5900	15.5900	+13.217%	1	1,522	-58.948%
2026-08-12	13.7700	13.7700	13.7700	13.7700	+1.774%	10	1,521	-53.522%
2026-08-11	14.6000	14.7200	13.5300	13.5300	-6.496%	3	1,512	-52.698%
2026-08-10	14.5800	14.7700	14.1800	14.4700	+11.222%	8	1,510	-55.771%
2026-08-06	14.2900	14.2900	12.7500	13.0100	-8.702%	69	1,512	-50.807%
2026-08-05	14.6500	14.6500	14.2200	14.2500	-6.984%	31	1,447	-55.088%
2026-08-04	10.8500	15.3200	10.8500	15.3200	+53.353%	9	1,429	-58.225%
2026-08-03	9.8600	9.9900	9.8600	9.9900	+65.672%	10	1,426	-35.936%
2026-07-31	6.5100	6.5100	6.0300	6.0300	-6.221%	3	1,421	+6.136%
2026-07-30	5.7800	6.4300	5.6100	6.4300	-15.617%	7	1,420	-0.467%
2026-07-27	7.5700	7.6200	7.5700	7.6200	+10.275%	4	1,420	-16.010%
2026-07-23	7.6900	7.6900	6.8600	6.9100	-24.066%	6	1,419	-7.381%
2026-07-22	9.1000	9.1000	9.1000	9.1000	+2.018%	189	1,416	-29.670%
2026-07-21	8.9200	8.9200	8.9200	8.9200	+0.791%	2	1,227	-28.251%
2026-07-17	8.8500	8.8500	8.8500	8.8500	-17.674%	1	1,227	-27.684%
2026-07-16	10.9100	10.9100	10.7500	10.7500	-2.627%	165	1,227	-40.465%
2026-07-15	11.1200	11.1200	11.0400	11.0400	+1.192%	93	1,062	-42.029%
2026-07-14	10.5400	11.0000	10.5400	10.9100	+3.119%	195	973	-41.338%
2026-07-13	10.5800	10.5800	10.5800	10.5800	-11.760%	1	817	-39.509%
2026-07-10	12.0000	12.0200	11.9900	11.9900	+24.896%	4	816	-46.622%
2026-07-08	9.4900	9.7100	9.3100	9.6000	-10.196%	195	813	-33.333%
2026-07-07	10.7800	10.7800	10.6900	10.6900	+0.094%	232	676	-40.131%
2026-07-06	10.6800	10.6800	10.6800	10.6800	+6.375%	71	454	-40.075%
2026-07-02	9.2200	10.0400	9.2200	10.0400	-10.277%	161	250	-36.255%
2026-07-01	11.1900	11.1900	11.1900	11.1900	+15.959%	1	250	-42.806%
2026-06-29	9.6500	9.6500	9.6500	9.6500	+14.472%	3	250	-33.679%
2026-06-25	9.0900	9.0900	8.4300	8.4300	-0.824%	16	250	-24.081%
2026-06-24	9.4800	9.4800	8.5000	8.5000	-9.862%	12	246	-24.706%
2026-06-23	9.7900	9.7900	9.3200	9.4300	-34.921%	134	237	-32.131%
2026-06-16	14.4900	14.4900	14.4900	14.4900	+0.835%	1	358	-55.832%
2026-06-15	14.0400	15.3500	14.0400	14.3700	+23.348%	5	334	-55.463%
2026-06-12	10.5500	12.0500	10.5500	11.6500	+7.970%	26	334	-45.064%
2026-06-11	8.7700	10.7900	8.6200	10.7900	+20.964%	19	334	-40.686%
2026-06-10	10.1100	10.1100	8.9200	8.9200	-12.549%	3	329	-28.251%
2026-06-09	12.7200	12.7200	9.4700	10.2000	-8.108%	8	330	-37.255%
2026-06-08	13.5200	13.5200	11.0500	11.1000	-4.639%	18	327	-42.342%
2026-06-05	15.0500	15.0500	11.2300	11.6400	-27.567%	8	330	-45.017%
2026-06-04	16.0700	16.0700	16.0700	16.0700	-7.271%	250	328	-60.174%
2026-06-01	16.2500	17.4000	16.2500	17.3300	+11.090%	320	348	-63.070%
2026-05-27	15.6000	15.6000	15.6000	15.6000	+2.161%	1	330	-58.974%
2026-05-26	15.6000	15.6000	15.2700	15.2700	+11.055%	3	330	-58.088%
2026-05-22	14.4200	14.4200	13.7500	13.7500	+9.300%	2	331	-53.455%
2026-05-21	12.5800	12.5800	12.5800	12.5800	+1.533%	2	330	-49.126%
2026-05-20	11.6000	12.3900	11.6000	12.3900	+11.722%	23	330	-48.345%
2026-05-19	10.8000	11.0900	10.8000	11.0900	-2.377%	7	297	-42.290%
2026-05-18	11.9900	11.9900	11.3600	11.3600	-30.605%	7	297	-43.662%
2026-05-14	16.3700	16.3700	16.3700	16.3700	+9.866%	4	297	-60.904%
2026-05-13	14.9000	14.9000	14.9000	14.9000	+18.254%	1	292	-57.047%
2026-05-08	12.2800	12.6000	12.2200	12.6000	+19.545%	3	292	-49.206%
2026-05-07	10.7500	10.7500	10.5400	10.5400	+44.780%	5	291	-39.279%
2026-05-04	7.8200	7.8200	7.2800	7.2800	-8.657%	2	290	-12.088%
2026-05-01	8.0000	8.0000	7.9700	7.9700	+18.778%	37	254	-19.699%
2026-04-30	6.4800	6.7100	6.4800	6.7100	-0.297%	137	254	-4.620%
2026-04-28	6.7300	6.7300	6.7300	6.7300	-3.165%	1	124	-4.903%
2026-04-27	6.9200	6.9500	6.9200	6.9500	+12.460%	5	125	-7.914%
2026-04-24	6.1700	6.1800	6.1700	6.1800	+14.444%	5	126	+3.560%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-11.620%	1	121	+18.519%
2026-04-22	6.1100	6.1100	6.1100	6.1100	-4.082%	18	121	+4.746%
2026-04-21	6.3700	6.3700	6.3700	6.3700	+4.085%	1	103	+0.471%
2026-04-17	5.5200	6.5000	5.5200	6.1200	+22.892%	55	103	+4.575%
2026-04-16	4.9000	5.1000	4.9000	4.9800	+3.320%	5	71	+28.514%
2026-04-15	4.8100	4.8200	4.8100	4.8200	+49.226%	4	74	+32.780%
2026-04-14	3.2300	3.2300	3.2300	3.2300	+111.111%	10	74	+98.142%
2026-03-27	1.5300	1.5300	1.5300	1.5300	-43.750%	4	74	+318.301%
2026-03-23	2.7300	2.7300	2.7200	2.7200	+5.019%	14	74	+135.294%
2026-03-19	2.5700	2.5900	2.5700	2.5900	-12.500%	50	72	+147.104%
2026-03-13	2.9600	2.9600	2.9600	2.9600	-18.006%	40	73	+116.216%
2026-03-10	3.4700	3.6400	3.4700	3.6100	-3.733%	10	36	+77.285%
2026-03-05	3.7500	3.7500	3.7500	3.7500	-8.313%	1	35	+70.667%
2026-03-04	3.7800	4.0900	3.7800	4.0900	+10.840%	2	34	+56.479%
2026-03-03	3.6000	3.6900	3.6000	3.6900	-16.327%	13	35	+73.442%
2026-03-02	4.1600	4.4100	4.1600	4.4100	-8.884%	16	35	+45.125%
2026-02-26	4.8400	4.8400	4.8400	4.8400	+5.908%	1	33	+32.231%
2026-02-24	4.5800	4.5800	4.5700	4.5700	+11.463%	15	32	+40.044%
2026-02-23	4.1000	4.1000	4.1000	4.1000	-2.613%	5	17	+56.098%
2026-02-20	4.2100	4.2100	4.2100	4.2100	-1.865%	1	17	+52.019%
2026-02-19	4.2900	4.2900	4.2900	4.2900	-4.667%	1	17	+49.184%
2026-02-18	4.5000	4.5000	4.5000	4.5000	+7.399%	1	18	+42.222%
2026-02-17	4.1900	4.1900	4.1900	4.1900	-7.912%	1	18	+52.745%
2026-02-13	4.5300	4.5500	4.5300	4.5500	-11.822%	2	17	+40.659%
2026-02-12	5.1600	5.1600	5.1600	5.1600	+2.789%	7	17	+24.031%
2026-02-06	5.0300	5.0300	5.0200	5.0200	+11.308%	2	10	+27.490%
2026-02-05	4.5000	4.5100	4.5000	4.5100	-27.840%	3	10	+41.907%
2026-02-02	6.2500	6.2500	6.2500	6.2500	+5.396%	3	9	+2.400%
2026-01-30	5.5600	5.9300	5.5600	5.9300	-0.168%	2	9	+7.926%
2026-01-29	5.9400	5.9400	5.9400	5.9400	-3.100%	2	9	+7.744%
2026-01-26	6.0000	6.1300	6.0000	6.1300	+17.885%	4	9	+4.405%
2026-01-21	4.7500	5.2000	4.7500	5.2000	+16.331%	6	11	+23.077%
2026-01-20	5.0800	5.0800	4.4700	4.4700	-33.581%	4	14	+43.177%
2026-01-13	6.7300	6.7300	6.7300	6.7300	+7.337%	9	13	-4.903%
2026-01-05	6.2700	6.2700	6.2700	6.2700	+5.201%	1	5	+2.073%
2025-12-23	5.9600	5.9600	5.9600	5.9600	+17.554%	1	5	+7.383%
2025-12-18	5.0700	5.0700	5.0700	5.0700	-14.068%	1	4	+26.233%
2025-12-15	6.3200	6.3200	5.8900	5.9000	-26.708%	3	4	+8.475%
2025-11-13	8.0500	8.0500	8.0500	8.0500	0.000%	1	1	-20.497%

.dark-mode .K19r35{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K19r35{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C845SPY Mar 19 2027 845.00 Call (SPY270319C00845000)option OPRA

SPY20270319C845
SPY Mar 19 2027 845.00 Call (SPY270319C00845000)
option OPRA