Dark

SPY20270319C850
SPY Mar 19 2027 850.00 Call (SPY270319C00850000)
option OPRA

EOD

Sep 10, 2026

5.60-13.313%(-0.86)3,109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.7800	5.9300	5.4800	5.6000	-13.313%	3,109	5,185	0.000%
2026-09-09	6.6200	6.6200	6.4100	6.4600	-10.278%	54	2,973	-13.313%
2026-09-08	7.2000	7.2000	7.2000	7.2000	-9.206%	1	2,970	-22.222%
2026-09-04	8.4400	8.4400	7.5800	7.9300	-9.475%	27	2,960	-29.382%
2026-09-03	8.0300	8.9000	7.8900	8.7600	+26.957%	8	2,960	-36.073%
2026-09-02	6.6700	7.3000	6.6700	6.9000	+7.813%	29	2,957	-18.841%
2026-09-01	6.8100	6.9200	6.3300	6.4000	-14.780%	386	2,969	-12.500%
2026-08-31	7.8600	7.8600	7.3900	7.5100	-13.876%	34	2,950	-25.433%
2026-08-28	9.8600	10.7400	8.7000	8.7200	-8.403%	283	2,932	-35.780%
2026-08-27	9.2500	10.1800	9.2400	9.5200	+8.059%	68	2,899	-41.176%
2026-08-26	8.7500	9.1900	8.7300	8.8100	-1.344%	14	2,870	-36.436%
2026-08-25	9.0800	9.1900	8.5900	8.9300	+4.935%	26	2,866	-37.290%
2026-08-24	8.1900	8.7900	8.1100	8.5100	-6.484%	92	2,855	-34.195%
2026-08-21	8.9800	9.5900	8.8000	9.1000	+5.814%	14	2,821	-38.462%
2026-08-20	9.5000	9.5000	8.6000	8.6000	-15.934%	92	2,814	-34.884%
2026-08-19	11.0800	11.2300	10.2300	10.2300	-0.292%	10	2,749	-45.259%
2026-08-18	10.9000	10.9000	10.2100	10.2600	-16.585%	20	2,747	-45.419%
2026-08-17	12.9900	12.9900	12.3000	12.3000	-6.818%	47	2,741	-54.472%
2026-08-14	13.8700	13.9200	13.2000	13.2000	-7.692%	48	2,780	-57.576%
2026-08-13	13.6400	14.3000	13.6400	14.3000	+15.977%	41	2,768	-60.839%
2026-08-12	12.4300	12.4300	12.3300	12.3300	+3.963%	5	2,771	-54.582%
2026-08-11	13.3000	13.3000	11.8600	11.8600	-8.488%	10	2,776	-52.782%
2026-08-10	12.9500	13.5500	12.7900	12.9600	-1.069%	47	2,772	-56.790%
2026-08-07	12.7000	13.1000	12.6100	13.1000	+11.775%	295	2,751	-57.252%
2026-08-06	12.9100	12.9100	11.6800	11.7200	-8.438%	232	2,591	-52.218%
2026-08-05	15.5600	15.6300	12.6500	12.8000	-8.178%	431	2,594	-56.250%
2026-08-04	10.8500	13.9400	10.8500	13.9400	+56.278%	204	2,361	-59.828%
2026-08-03	6.8800	8.9200	6.8800	8.9200	+40.031%	49	2,361	-37.220%
2026-07-31	6.3200	6.3700	5.3700	6.3700	+7.420%	160	2,361	-12.088%
2026-07-30	5.2400	5.9300	5.0300	5.9300	+36.636%	33	2,363	-5.565%
2026-07-29	5.6300	5.6500	4.2800	4.3400	-25.043%	40	2,349	+29.032%
2026-07-28	5.5400	6.0400	5.2800	5.7900	+2.116%	25	2,329	-3.282%
2026-07-27	6.7000	6.7000	5.4500	5.6700	-7.504%	80	2,320	-1.235%
2026-07-24	6.1100	6.5000	5.8300	6.1300	-2.233%	115	2,321	-8.646%
2026-07-23	6.7400	6.8100	5.9800	6.2700	-20.127%	40	2,322	-10.686%
2026-07-22	7.8200	8.2500	7.7500	7.8500	-2.605%	9	2,311	-28.662%
2026-07-21	7.5300	8.0600	7.5300	8.0600	+14.164%	8	2,309	-30.521%
2026-07-20	8.2300	8.2300	7.0600	7.0600	-4.206%	17	2,306	-20.680%
2026-07-17	7.5400	8.3000	7.3700	7.3700	-21.008%	29	2,300	-24.016%
2026-07-16	9.5300	9.9000	9.3300	9.3300	-6.979%	5	2,285	-39.979%
2026-07-15	10.0400	10.0400	9.9200	10.0300	+2.451%	5	2,282	-44.167%
2026-07-14	9.7000	9.7900	9.4700	9.7900	+4.818%	17	2,282	-42.799%
2026-07-13	9.8500	9.8500	9.3400	9.3400	-13.519%	13	2,290	-40.043%
2026-07-10	10.3400	10.8000	10.2200	10.8000	+7.356%	12	2,295	-48.148%
2026-07-09	9.0400	10.0700	9.0400	10.0600	+15.765%	22	2,291	-44.334%
2026-07-08	8.6800	8.7000	7.8900	8.6900	-9.385%	124	2,289	-35.558%
2026-07-07	9.4200	9.5900	9.2900	9.5900	-8.405%	22	2,204	-41.606%
2026-07-06	9.4600	10.4700	9.4300	10.4700	+20.207%	27	2,199	-46.514%
2026-07-02	10.0100	10.5300	8.5200	8.7100	-14.356%	69	2,212	-35.706%
2026-07-01	8.9800	10.1700	8.9800	10.1700	+2.935%	12	2,212	-44.936%
2026-06-30	8.9500	9.8800	8.9500	9.8800	+12.400%	16	2,222	-43.320%
2026-06-29	7.8100	8.7900	7.3500	8.7900	+25.571%	26	2,228	-36.291%
2026-06-26	7.7900	8.0700	7.0000	7.0000	-9.091%	19	2,232	-20.000%
2026-06-25	8.5800	8.5800	7.7000	7.7000	-2.036%	12	2,231	-27.273%
2026-06-24	8.4400	9.0800	7.6300	7.8600	-7.092%	36	2,228	-28.753%
2026-06-23	8.2700	9.4200	8.1600	8.4600	-18.576%	37	2,233	-33.806%
2026-06-22	11.5600	11.8000	10.2300	10.3900	-8.053%	25	2,222	-46.102%
2026-06-18	11.6300	11.6300	10.8600	11.3000	+14.141%	29	2,208	-50.442%
2026-06-17	11.9600	11.9600	9.6900	9.9000	-15.673%	58	2,208	-43.434%
2026-06-16	12.3700	12.3700	11.7400	11.7400	-10.313%	11	2,208	-52.300%
2026-06-15	12.3400	13.4600	12.3400	13.0900	+27.335%	34	2,205	-57.219%
2026-06-12	10.4200	11.3200	9.3900	10.2800	+5.544%	135	2,205	-45.525%
2026-06-11	8.2800	10.0700	7.6000	9.7400	+22.055%	55	2,205	-42.505%
2026-06-10	9.0600	9.5500	7.9400	7.9800	-17.306%	44	2,208	-29.825%
2026-06-09	11.0400	11.6000	7.6300	9.6500	-3.789%	99	2,192	-41.969%
2026-06-08	11.0500	11.3600	10.0200	10.0300	+6.363%	21	2,186	-44.167%
2026-06-05	12.6900	13.3300	9.4300	9.4300	-38.567%	92	2,185	-40.615%
2026-06-04	14.0600	15.3500	14.0200	15.3500	+4.993%	6	2,133	-63.518%
2026-06-03	15.5000	15.5000	14.6200	14.6200	-10.307%	36	2,133	-61.696%
2026-06-02	15.1100	16.3000	15.1100	16.3000	+1.684%	10	2,146	-65.644%
2026-06-01	14.6600	16.0600	14.6600	16.0300	+7.296%	67	2,147	-65.066%
2026-05-29	15.3500	15.9900	14.9400	14.9400	-1.840%	47	2,160	-62.517%
2026-05-28	13.5300	15.2200	13.5200	15.2200	+8.173%	60	2,180	-63.206%
2026-05-27	14.2400	14.2400	13.4000	14.0700	-0.425%	47	2,208	-60.199%
2026-05-26	14.7700	14.7700	13.6500	14.1300	+11.260%	24	2,206	-60.368%
2026-05-22	12.9100	13.3100	12.6300	12.7000	+10.435%	58	2,217	-55.906%
2026-05-21	10.9900	11.5000	10.8000	11.5000	-0.862%	27	2,219	-51.304%
2026-05-20	10.1700	11.6000	10.1700	11.6000	+18.488%	36	2,219	-51.724%
2026-05-19	10.0300	10.6700	9.6700	9.7900	-10.348%	89	2,201	-42.799%
2026-05-18	12.0800	12.0800	10.1600	10.9200	-7.222%	228	2,201	-48.718%
2026-05-15	13.4500	13.4700	11.7700	11.7700	-22.464%	81	2,201	-52.421%
2026-05-14	13.8600	15.7900	13.7000	15.1800	+11.290%	53	2,060	-63.109%
2026-05-13	11.9600	13.7800	11.5700	13.6400	+18.198%	67	2,073	-58.944%
2026-05-12	11.6900	11.6900	10.3100	11.5400	-5.719%	22	2,073	-51.473%
2026-05-11	11.2000	12.2800	11.2000	12.2400	+9.188%	39	2,073	-54.248%
2026-05-08	10.8500	11.3900	10.8500	11.2100	+17.015%	25	2,039	-50.045%
2026-05-07	10.1900	10.3100	9.4800	9.5800	-8.762%	48	2,041	-41.545%
2026-05-06	8.8300	10.5000	8.8300	10.5000	+38.522%	52	2,022	-46.667%
2026-05-05	7.1100	7.5800	7.1100	7.5800	+15.373%	14	2,053	-26.121%
2026-05-04	7.0300	7.0300	6.5700	6.5700	-9.003%	184	2,050	-14.764%
2026-05-01	6.7600	7.3800	6.7600	7.2200	+19.735%	231	1,983	-22.438%
2026-04-30	5.9500	6.0300	5.9500	6.0300	+13.774%	183	1,983	-7.131%
2026-04-29	5.4200	5.4200	5.2600	5.3000	-7.180%	266	1,800	+5.660%
2026-04-28	6.0300	6.0300	5.5600	5.7100	-10.920%	890	1,802	-1.926%
2026-04-27	6.2000	6.4100	6.2000	6.4100	+4.910%	15	950	-12.637%
2026-04-24	5.4800	6.1100	5.3900	6.1100	+15.939%	238	940	-8.347%
2026-04-23	5.0100	5.2700	5.0100	5.2700	-1.679%	100	850	+6.262%
2026-04-22	5.3600	5.3600	5.3600	5.3600	+10.973%	107	947	+4.478%
2026-04-21	5.7700	5.7700	4.8300	4.8300	-11.700%	6	993	+15.942%
2026-04-20	5.4900	5.6200	5.4700	5.4700	-1.441%	4	993	+2.377%
2026-04-17	5.0400	5.8500	5.0400	5.5500	+16.842%	134	994	+0.901%
2026-04-16	4.4300	4.7500	4.2900	4.7500	+19.347%	47	974	+17.895%
2026-04-15	3.5000	3.9800	3.5000	3.9800	+17.059%	48	974	+40.704%
2026-04-14	2.8700	3.4000	2.8700	3.4000	+44.681%	30	983	+64.706%
2026-04-10	2.3500	2.3500	2.3500	2.3500	+4.444%	3	993	+138.298%
2026-04-09	2.1900	2.3400	2.1900	2.2500	+1.351%	195	993	+148.889%
2026-04-08	2.2100	2.2200	2.2100	2.2200	+24.719%	40	925	+152.252%
2026-04-07	1.7800	1.7800	1.7800	1.7800	+2.299%	1	895	+214.607%
2026-04-02	1.5200	1.7400	1.5100	1.7400	-3.333%	3	893	+221.839%
2026-04-01	1.8000	1.8000	1.8000	1.8000	+9.756%	1	893	+211.111%
2026-03-31	1.5500	1.6400	1.5500	1.6400	+14.685%	38	893	+241.463%
2026-03-30	1.4200	1.4300	1.4200	1.4300	-5.921%	23	856	+291.608%
2026-03-27	1.5200	1.5200	1.5200	1.5200	-20.833%	1	869	+268.421%
2026-03-26	2.0000	2.0000	1.9200	1.9200	-16.522%	3	870	+191.667%
2026-03-25	2.3000	2.3000	2.3000	2.3000	+3.139%	20	871	+143.478%
2026-03-24	2.2300	2.2300	2.2300	2.2300	-3.043%	20	886	+151.121%
2026-03-23	2.4500	2.4500	2.3000	2.3000	+5.991%	31	866	+143.478%
2026-03-20	2.1400	2.1700	2.1100	2.1700	-3.125%	13	865	+158.065%
2026-03-19	2.2400	2.2400	2.2400	2.2400	-5.882%	4	873	+150.000%
2026-03-18	2.5700	2.5700	2.3800	2.3800	-11.194%	7	873	+135.294%
2026-03-17	2.6900	2.6900	2.6800	2.6800	-1.471%	6	868	+108.955%
2026-03-16	2.7000	2.7200	2.6600	2.7200	+2.256%	13	868	+105.882%
2026-03-13	2.7200	2.7200	2.6600	2.6600	-6.007%	45	860	+110.526%
2026-03-12	2.8900	2.8900	2.8300	2.8300	-9.585%	15	897	+97.880%
2026-03-11	3.1700	3.1700	3.1100	3.1300	-5.152%	50	882	+78.914%
2026-03-10	3.0600	3.3000	3.0600	3.3000	+9.635%	6	882	+69.697%
2026-03-06	3.0800	3.0800	3.0100	3.0100	-9.610%	7	897	+86.047%
2026-03-05	3.3300	3.3300	3.3300	3.3300	-6.461%	15	891	+68.168%
2026-03-04	3.5600	3.5600	3.5600	3.5600	+7.553%	5	881	+57.303%
2026-03-03	3.2200	3.3100	3.2200	3.3100	-13.577%	15	876	+69.184%
2026-02-27	3.8300	3.8300	3.8300	3.8300	-8.810%	1	877	+46.214%
2026-02-26	4.2000	4.2000	4.2000	4.2000	-7.080%	1	876	+33.333%
2026-02-25	4.5200	4.5200	4.5200	4.5200	+20.856%	324	1,065	+23.894%
2026-02-23	3.7500	3.7500	3.6900	3.7400	-12.207%	16	1,065	+49.733%
2026-02-20	3.9000	4.2600	3.9000	4.2600	+9.231%	20	1,045	+31.455%
2026-02-19	3.9700	3.9700	3.7400	3.9000	0.000%	3	1,046	+43.590%
2026-02-18	3.9000	3.9000	3.9000	3.9000	+1.036%	1	1,046	+43.590%
2026-02-17	3.9000	3.9000	3.8600	3.8600	-1.026%	9	1,046	+45.078%
2026-02-13	4.0600	4.2900	3.9000	3.9000	-6.250%	3	1,045	+43.590%
2026-02-12	4.3400	4.4000	4.1600	4.1600	-17.460%	8	1,045	+34.615%
2026-02-11	5.0400	5.0400	5.0400	5.0400	-7.353%	1	1,044	+11.111%
2026-02-10	5.2700	5.4400	5.2700	5.4400	-0.911%	3	1,045	+2.941%
2026-02-09	5.4700	5.4900	5.4700	5.4900	+14.375%	110	1,046	+2.004%
2026-02-06	4.4000	4.8000	4.4000	4.8000	+8.352%	20	1,155	+16.667%
2026-02-05	4.4300	4.4300	4.4300	4.4300	-5.745%	1	1,145	+26.411%
2026-02-04	4.8600	4.9300	4.6300	4.7000	-9.962%	19	1,144	+19.149%
2026-02-03	5.2200	5.2200	5.2200	5.2200	-8.741%	2	1,136	+7.280%
2026-02-02	5.6200	5.7400	5.6200	5.7200	+6.320%	109	1,134	-2.098%
2026-01-30	5.4100	5.4100	5.3800	5.3800	+5.906%	4	1,243	+4.089%
2026-01-29	5.8000	5.8000	4.8100	5.0800	-17.532%	12	1,241	+10.236%
2026-01-28	6.2600	6.2600	6.1600	6.1600	+2.667%	11	1,248	-9.091%
2026-01-27	5.8500	6.0000	5.8500	6.0000	+8.499%	11	1,258	-6.667%
2026-01-26	5.3300	5.5500	5.3300	5.5300	+11.492%	8	1,267	+1.266%
2026-01-22	4.9600	4.9600	4.9600	4.9600	-0.402%	5	1,272	+12.903%
2026-01-21	4.4700	4.9800	4.2900	4.9800	+13.959%	15	1,272	+12.450%
2026-01-20	4.5800	4.5800	4.3700	4.3700	-21.685%	23	1,271	+28.146%
2026-01-15	6.0000	6.0000	5.5800	5.5800	+3.525%	13	1,261	+0.358%
2026-01-14	5.3900	5.3900	5.3900	5.3900	-7.547%	1	1,250	+3.896%
2026-01-13	5.8300	5.8300	5.8300	5.8300	-2.833%	1	1,250	-3.945%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-3.537%	3	1,250	-6.667%
2026-01-07	6.2200	6.2200	6.2200	6.2200	+5.782%	1	1,247	-9.968%
2026-01-06	5.9400	5.9400	5.8800	5.8800	+4.813%	8	1,248	-4.762%
2026-01-05	5.5800	5.6100	5.5800	5.6100	+16.390%	6	1,249	-0.178%
2026-01-02	5.2400	5.2400	4.6200	4.8200	-7.839%	54	1,249	+16.183%
2025-12-31	5.2100	5.2300	5.1700	5.2300	-4.562%	22	1,241	+7.075%
2025-12-30	5.3200	5.4800	5.3200	5.4800	+1.670%	8	1,241	+2.190%
2025-12-29	5.3900	5.3900	5.3900	5.3900	-0.185%	10	1,241	+3.896%
2025-12-23	4.9500	5.4000	4.9500	5.4000	+10.429%	512	1,241	+3.704%
2025-12-22	4.8900	4.8900	4.8900	4.8900	+3.602%	1	1,257	+14.519%
2025-12-19	4.7000	4.7200	4.7000	4.7200	+4.425%	11	1,257	+18.644%
2025-12-18	4.5000	4.5200	4.5000	4.5200	+8.134%	25	1,252	+23.894%
2025-12-17	4.6400	4.6400	4.1800	4.1800	-14.168%	148	1,277	+33.971%
2025-12-16	5.0400	5.0400	4.8700	4.8700	-11.455%	23	1,239	+14.990%
2025-12-15	5.4800	5.5100	5.4800	5.5000	-3.846%	19	1,216	+1.818%
2025-12-12	6.6700	6.6700	5.7200	5.7200	-10.485%	12	1,197	-2.098%
2025-12-11	6.5000	6.6200	6.3200	6.3900	-6.029%	403	1,207	-12.363%
2025-12-10	6.8000	6.8000	6.8000	6.8000	+4.135%	2	1,014	-17.647%
2025-12-08	6.9500	6.9800	6.5300	6.5300	-5.362%	4	1,014	-14.242%
2025-12-05	6.9200	7.2000	6.9000	6.9000	+2.832%	53	1,011	-18.841%
2025-12-04	6.7600	6.8500	6.7100	6.7100	-3.453%	37	1,001	-16.542%
2025-11-26	6.7800	6.9500	6.7000	6.9500	+13.008%	15	965	-19.424%
2025-11-25	5.5800	6.1500	5.5300	6.1500	+8.275%	7	965	-8.943%
2025-11-21	4.8700	5.8300	4.8700	5.6800	+16.155%	301	963	-1.408%
2025-11-20	6.9500	6.9500	4.8900	4.8900	-20.746%	46	880	+14.519%
2025-11-19	5.6600	6.1700	5.6600	6.1700	+11.573%	26	868	-9.238%
2025-11-18	5.8000	6.0600	5.4800	5.5300	-8.595%	2,464	868	+1.266%
2025-11-17	6.2000	6.2000	6.0500	6.0500	-18.573%	5	139	-7.438%
2025-11-14	6.2500	7.4300	6.2500	7.4300	+2.483%	52	138	-24.630%
2025-11-13	7.9500	7.9500	7.2500	7.2500	-16.667%	2	136	-22.759%
2025-11-11	7.9400	8.7000	7.8500	8.7000	+10.969%	40	136	-35.632%
2025-11-10	7.4300	7.8400	7.4300	7.8400	+20.988%	23	96	-28.571%
2025-11-07	6.0100	6.4800	5.7500	6.4800	-0.154%	22	73	-13.580%
2025-11-06	6.4900	6.5000	6.4900	6.4900	-14.717%	4	51	-13.713%
2025-11-04	8.0900	8.0900	7.6100	7.6100	-13.621%	9	47	-26.413%
2025-11-03	8.8100	8.8100	8.8100	8.8100	+4.508%	6	39	-36.436%
2025-10-30	8.8000	8.8000	8.4300	8.4300	-6.645%	7	39	-33.571%
2025-10-29	9.4100	9.5500	9.0300	9.0300	+6.110%	27	32	-37.984%
2025-10-28	8.1700	8.5100	8.1000	8.5100	+11.533%	16	26	-34.195%
2025-10-27	7.6300	7.6300	7.6300	7.6300	0.000%	10	10	-26.606%

.dark-mode .Ktzmyd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ktzmyd{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C850SPY Mar 19 2027 850.00 Call (SPY270319C00850000)option OPRA

SPY20270319C850
SPY Mar 19 2027 850.00 Call (SPY270319C00850000)
option OPRA