Dark

SPY20270319C855
SPY Mar 19 2027 855.00 Call (SPY270319C00855000)
option OPRA

EOD

Sep 10, 2026

4.80-13.514%(-0.75)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	5.1500	5.2000	4.8000	4.8000	-13.514%	30	1,665	0.000%
2026-09-09	5.7000	5.7400	5.5500	5.5500	-12.873%	67	1,669	-13.514%
2026-09-08	6.5400	6.5400	6.3700	6.3700	-17.700%	23	1,634	-24.647%
2026-09-03	7.7400	7.7400	7.7400	7.7400	+20.938%	1	1,634	-37.984%
2026-09-02	5.8500	6.4000	5.8500	6.4000	+14.082%	2	1,633	-25.000%
2026-09-01	5.9400	6.2500	5.6100	5.6100	-17.012%	13	1,631	-14.439%
2026-08-31	6.6500	6.7600	6.6500	6.7600	-13.995%	11	1,633	-28.994%
2026-08-28	8.2900	8.2900	7.8600	7.8600	-8.605%	4	1,621	-38.931%
2026-08-27	8.1500	8.8500	8.1500	8.6000	+7.769%	6	1,622	-44.186%
2026-08-26	7.4000	8.0000	7.4000	7.9800	+5.000%	9	1,621	-39.850%
2026-08-25	8.1000	8.1000	7.6000	7.6000	+3.401%	5	1,618	-36.842%
2026-08-24	7.4400	7.7500	7.2500	7.3500	-9.147%	11	1,616	-34.694%
2026-08-21	8.0200	8.4100	7.7800	8.0900	+4.793%	7	1,616	-40.667%
2026-08-20	8.7500	8.7500	7.6600	7.7200	-16.360%	11	1,614	-37.824%
2026-08-19	9.5500	9.5500	9.2300	9.2300	+1.989%	5	1,608	-47.996%
2026-08-18	9.6500	9.6500	9.0500	9.0500	-17.652%	2	1,606	-46.961%
2026-08-17	11.0500	11.0500	10.9900	10.9900	-7.802%	2	1,605	-56.324%
2026-08-14	12.1300	12.1300	11.9200	11.9200	+7.873%	12	1,606	-59.732%
2026-08-12	11.1600	11.1600	11.0500	11.0500	+1.750%	9	1,605	-56.561%
2026-08-11	10.7800	10.8600	10.7800	10.8600	-8.044%	14	1,604	-55.801%
2026-08-10	11.6100	11.8100	11.6100	11.8100	+3.054%	66	1,602	-59.356%
2026-08-07	11.4600	11.4600	11.4600	11.4600	-1.207%	14	1,601	-58.115%
2026-08-05	14.4300	14.4300	11.6000	11.6000	-8.373%	90	1,590	-58.621%
2026-08-04	10.3900	12.6900	10.3900	12.6600	+65.059%	224	1,590	-62.085%
2026-08-03	7.6700	7.6700	7.6700	7.6700	+65.302%	4	1,417	-37.419%
2026-07-30	4.6400	4.6400	4.6400	4.6400	+7.657%	1	1,417	+3.448%
2026-07-29	4.3100	4.3100	4.3100	4.3100	-12.220%	1	1,416	+11.369%
2026-07-27	4.6600	4.9100	4.6600	4.9100	-12.321%	8	1,415	-2.240%
2026-07-24	5.6000	5.6000	5.6000	5.6000	+4.869%	7	1,415	-14.286%
2026-07-23	5.3400	5.3400	5.3400	5.3400	-21.006%	5	1,415	-10.112%
2026-07-21	6.7600	6.7600	6.7600	6.7600	-13.333%	1	1,414	-28.994%
2026-07-16	7.8000	7.8000	7.8000	7.8000	-7.143%	2	1,414	-38.462%
2026-07-14	8.4000	8.4000	8.4000	8.4000	-0.709%	5	1,415	-42.857%
2026-07-13	8.9700	8.9700	8.4600	8.4600	-5.791%	7	1,420	-43.262%
2026-07-10	8.9800	8.9800	8.9800	8.9800	+2.395%	1	1,420	-46.548%
2026-07-09	8.3200	8.8000	8.1100	8.7700	+2.095%	10	1,421	-45.268%
2026-07-07	8.4800	8.5900	8.4500	8.5900	+0.703%	6	1,423	-44.121%
2026-07-06	8.5300	8.5300	8.5300	8.5300	-9.448%	1	1,419	-43.728%
2026-07-02	9.4200	9.4200	9.4200	9.4200	+6.201%	1	1,418	-49.045%
2026-07-01	8.8700	8.8700	8.8700	8.8700	-0.783%	1	1,418	-45.885%
2026-06-30	8.9400	8.9400	8.9400	8.9400	+14.910%	11	1,417	-46.309%
2026-06-29	7.7800	7.7800	7.7800	7.7800	+13.577%	3	1,406	-38.303%
2026-06-25	7.1900	7.1900	6.8000	6.8500	-10.340%	3	1,406	-29.927%
2026-06-23	7.6400	7.6400	7.6400	7.6400	-17.495%	1	1,405	-37.173%
2026-06-22	9.2600	9.2600	9.2600	9.2600	+6.193%	6	1,406	-48.164%
2026-06-17	10.9400	10.9400	8.7200	8.7200	-19.184%	8	1,402	-44.954%
2026-06-16	11.7100	11.8900	10.7900	10.7900	-10.679%	12	1,402	-55.514%
2026-06-15	11.9900	12.0800	11.9900	12.0800	+28.374%	3	1,398	-60.265%
2026-06-12	9.3000	10.0000	9.3000	9.4100	+11.758%	8	1,398	-48.990%
2026-06-11	7.2300	8.5400	6.8800	8.4200	-20.114%	18	1,398	-42.993%
2026-06-09	10.5400	10.5400	10.5400	10.5400	+13.700%	2	1,395	-54.459%
2026-06-05	9.1100	9.2700	9.1100	9.2700	-31.384%	2	1,393	-48.220%
2026-06-03	13.5100	13.5100	13.5100	13.5100	-8.095%	27	1,392	-64.471%
2026-06-01	13.6700	14.7000	13.6700	14.7000	+4.626%	15	1,419	-67.347%
2026-05-29	14.2200	14.3000	14.0500	14.0500	+9.084%	14	1,408	-65.836%
2026-05-27	12.8800	12.8800	12.8800	12.8800	+0.940%	168	1,406	-62.733%
2026-05-26	12.7600	12.7600	12.7600	12.7600	+25.591%	38	1,238	-62.382%
2026-05-21	10.1600	10.1600	10.1600	10.1600	+17.593%	1	1,200	-52.756%
2026-05-19	8.6400	8.6400	8.6400	8.6400	-10.559%	10	1,200	-44.444%
2026-05-18	9.7400	9.7400	9.6600	9.6600	-14.815%	3	1,200	-50.311%
2026-05-15	11.3400	11.3400	11.3400	11.3400	-19.517%	8	1,200	-57.672%
2026-05-14	13.6800	14.3100	13.6800	14.0900	+38.545%	191	1,202	-65.933%
2026-05-08	10.4500	10.4500	10.1700	10.1700	+14.141%	3	1,034	-52.802%
2026-05-07	8.9100	8.9100	8.9100	8.9100	+3.605%	4	1,032	-46.128%
2026-05-06	8.6000	8.6000	8.6000	8.6000	+22.682%	1	1,032	-44.186%
2026-05-05	7.0100	7.0100	7.0100	7.0100	+8.514%	1	1,031	-31.526%
2026-05-01	6.1300	6.5000	6.1300	6.4600	+19.409%	249	982	-25.697%
2026-04-30	5.4100	5.4100	5.4100	5.4100	+5.049%	46	982	-11.275%
2026-04-28	5.1500	5.1500	5.1500	5.1500	+3.831%	7	982	-6.796%
2026-04-22	4.9600	4.9600	4.9600	4.9600	+0.813%	7	975	-3.226%
2026-04-20	4.9100	4.9200	4.8900	4.9200	-3.150%	4	973	-2.439%
2026-04-17	4.6500	5.1200	4.6500	5.0800	+30.928%	120	970	-5.512%
2026-04-16	3.8800	3.8800	3.8800	3.8800	+1.042%	4	1,002	+23.711%
2026-04-15	3.7000	3.8400	3.7000	3.8400	+27.152%	26	1,002	+25.000%
2026-04-14	2.6700	3.0200	2.6700	3.0200	+45.894%	21	1,002	+58.940%
2026-04-10	2.0800	2.0800	2.0700	2.0700	+34.416%	164	985	+131.884%
2026-04-07	1.5400	1.5400	1.5400	1.5400	-7.229%	1	1,017	+211.688%
2026-04-01	1.6600	1.6600	1.6600	1.6600	+8.497%	10	1,016	+189.157%
2026-03-31	1.3600	1.5300	1.3600	1.5300	+27.500%	212	1,016	+213.725%
2026-03-30	1.2600	1.2600	1.2000	1.2000	-7.692%	171	838	+300.000%
2026-03-27	1.3300	1.3300	1.2900	1.3000	-28.571%	918	779	+269.231%
2026-03-20	1.8800	1.8800	1.8200	1.8200	-12.919%	670	1,224	+163.736%
2026-03-19	2.0900	2.0900	2.0900	2.0900	-11.814%	2	1,678	+129.665%
2026-03-17	2.3700	2.3700	2.3700	2.3700	-1.250%	5	1,676	+102.532%
2026-03-13	2.5800	2.5800	2.4000	2.4000	-4.000%	6	1,681	+100.000%
2026-03-12	2.5200	2.5200	2.5000	2.5000	-11.032%	6	1,686	+92.000%
2026-03-06	2.7300	2.8100	2.6700	2.8100	-2.431%	84	1,705	+70.819%
2026-03-05	3.1400	3.1400	2.8800	2.8800	+2.128%	41	1,681	+66.667%
2026-03-03	2.8200	2.8200	2.8200	2.8200	-19.658%	1	1,642	+70.213%
2026-03-02	3.5100	3.5100	3.5100	3.5100	-1.681%	10	1,641	+36.752%
2026-02-20	3.5700	3.5700	3.5700	3.5700	-6.299%	1	1,631	+34.454%
2026-02-18	3.5000	3.8100	3.5000	3.8100	-7.299%	16	1,630	+25.984%
2026-02-12	4.1200	4.1200	4.1100	4.1100	-15.432%	2	1,614	+16.788%
2026-02-10	4.8600	4.8600	4.8600	4.8600	-0.410%	1	1,612	-1.235%
2026-02-09	4.8800	4.8800	4.8800	4.8800	+30.133%	1	1,611	-1.639%
2026-02-05	3.7500	3.7500	3.7500	3.7500	-19.355%	1	1,612	+28.000%
2026-01-23	4.6500	4.6500	4.6500	4.6500	+15.385%	115	1,611	+3.226%
2026-01-21	3.8700	4.0300	3.8700	4.0300	-5.621%	800	1,611	+19.107%
2026-01-20	4.0900	4.3000	4.0900	4.2700	-25.739%	800	811	+12.412%
2026-01-09	5.7500	5.7500	5.7500	5.7500	+1.770%	1	14	-16.522%
2026-01-06	5.6500	5.6500	5.6500	5.6500	+6.403%	1	15	-15.044%
2025-12-26	5.3100	5.3200	5.2300	5.3100	0.000%	8	14	-9.605%
2025-12-24	5.3100	5.3100	5.3100	5.3100	+15.939%	1	14	-9.605%
2025-12-23	4.5800	4.5800	4.5800	4.5800	+18.653%	1	14	+4.803%
2025-12-17	3.8600	3.8600	3.8600	3.8600	-34.687%	10	13	+24.352%
2025-12-10	5.9100	5.9100	5.9100	5.9100	-28.364%	1	3	-18.782%
2025-10-31	8.4500	8.4500	8.2500	8.2500	0.000%	2	2	-41.818%

.dark-mode .FxCW9C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FxCW9C{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C855SPY Mar 19 2027 855.00 Call (SPY270319C00855000)option OPRA

SPY20270319C855
SPY Mar 19 2027 855.00 Call (SPY270319C00855000)
option OPRA