Dark

SPY20270319C860
SPY Mar 19 2027 860.00 Call (SPY270319C00860000)
option OPRA

EOD

Jul 27, 2026

4.39-11.134%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	5.1200	5.1200	4.3900	4.3900	-11.134%	2	10,763	0.000%
2026-07-24	4.5900	4.9400	4.5900	4.9400	+6.695%	4	10,763	-11.134%
2026-07-23	5.3400	5.3400	4.6300	4.6300	-25.323%	14	10,765	-5.184%
2026-07-22	6.1800	6.2000	6.1800	6.2000	-2.362%	3	10,760	-29.194%
2026-07-21	6.3500	6.3500	6.3500	6.3500	+12.589%	1	10,759	-30.866%
2026-07-20	5.8700	5.8700	5.6400	5.6400	-14.804%	2	10,760	-22.163%
2026-07-17	6.1100	6.6200	6.0000	6.6200	-10.298%	109	10,758	-33.686%
2026-07-16	7.3800	7.3800	7.3800	7.3800	-3.403%	1	10,650	-40.515%
2026-07-14	7.5400	7.6400	7.5400	7.6400	+0.262%	2	10,649	-42.539%
2026-07-13	8.0500	8.1900	7.6200	7.6200	-7.412%	5	10,649	-42.388%
2026-07-10	8.2400	8.2400	8.2300	8.2300	+4.046%	2	10,646	-46.659%
2026-07-09	7.7000	7.9100	7.7000	7.9100	+13.162%	540	10,645	-44.501%
2026-07-08	6.9900	6.9900	6.9900	6.9900	-18.054%	1	10,106	-37.196%
2026-07-06	8.5300	8.5300	8.5300	8.5300	+11.942%	5	10,105	-48.535%
2026-07-01	7.6200	7.6200	7.6200	7.6200	+9.013%	3	10,100	-42.388%
2026-06-29	6.5500	6.9900	5.8500	6.9900	+16.694%	15	10,103	-37.196%
2026-06-26	6.2100	6.5400	5.9900	5.9900	-3.074%	5	10,103	-26.711%
2026-06-25	7.0000	7.0000	6.1400	6.1800	-3.286%	9	10,101	-28.964%
2026-06-24	6.9900	7.4500	6.3000	6.3900	-12.585%	9	10,100	-31.299%
2026-06-23	6.6000	7.3100	6.6000	7.3100	-15.686%	2	10,096	-39.945%
2026-06-22	9.6800	9.6800	8.6700	8.6700	-4.620%	5	10,094	-49.366%
2026-06-18	9.2300	9.2300	9.0900	9.0900	-5.607%	8	10,070	-51.705%
2026-06-17	9.7500	9.7700	9.6300	9.6300	-10.585%	4	10,070	-54.413%
2026-06-15	10.6100	11.5700	10.6100	10.7700	+25.378%	23	10,070	-59.239%
2026-06-12	9.3400	9.3400	8.5900	8.5900	+7.107%	2	10,070	-48.894%
2026-06-11	7.0400	8.0300	6.2000	8.0200	+25.705%	21	10,070	-45.262%
2026-06-10	7.2800	8.0200	6.3800	6.3800	-15.497%	61	10,066	-31.191%
2026-06-09	6.4800	7.5500	6.2100	7.5500	-16.759%	4	10,038	-41.854%
2026-06-08	9.1300	9.1300	8.9200	9.0700	+8.105%	21	10,039	-51.599%
2026-06-05	8.7700	8.7700	8.2300	8.3900	-35.312%	66	10,039	-47.676%
2026-06-04	11.6400	13.0000	11.6400	12.9700	+5.020%	63	10,024	-66.153%
2026-06-03	12.3700	12.4100	12.3500	12.3500	-8.654%	8	9,964	-64.453%
2026-06-02	13.6100	13.6100	13.5200	13.5200	+4.321%	12	9,971	-67.530%
2026-06-01	12.5300	12.9600	12.5300	12.9600	+1.329%	11	9,971	-66.127%
2026-05-28	12.7900	12.7900	12.7900	12.7900	+8.666%	1	9,968	-65.676%
2026-05-27	12.0000	12.0000	11.5800	11.7700	+1.905%	62	9,969	-62.702%
2026-05-26	11.2600	12.0900	11.2600	11.5500	+10.105%	13	10,027	-61.991%
2026-05-22	10.6800	11.2700	10.4900	10.4900	+9.385%	55	10,027	-58.151%
2026-05-21	8.9500	9.5900	8.9500	9.5900	-1.742%	9	10,005	-54.223%
2026-05-20	8.7300	9.7600	8.7300	9.7600	+10.909%	8,026	10,005	-55.020%
2026-05-18	8.9500	8.9500	8.8000	8.8000	-22.193%	20	2,016	-50.114%
2026-05-15	11.3100	11.3100	11.3100	11.3100	-0.789%	1	2,016	-61.185%
2026-05-13	11.4000	11.4000	11.4000	11.4000	+22.845%	50	2,015	-61.491%
2026-05-12	9.2800	9.2800	9.2800	9.2800	+19.742%	28	1,965	-52.694%
2026-05-06	7.7500	7.7500	7.7500	7.7500	+24.199%	1	1,965	-43.355%
2026-05-05	6.1500	6.2400	6.1500	6.2400	+17.293%	19	1,965	-29.647%
2026-05-04	5.6200	5.6700	5.3200	5.3200	-9.215%	3	1,975	-17.481%
2026-05-01	5.8000	5.9900	5.8000	5.8600	+9.328%	1,083	1,671	-25.085%
2026-04-30	4.7700	5.3600	4.7700	5.3600	+22.936%	225	1,671	-18.097%
2026-04-29	4.4900	4.4900	4.3600	4.3600	-16.315%	40	1,673	+0.688%
2026-04-27	5.0100	5.2100	5.0100	5.2100	+6.327%	25	1,683	-15.739%
2026-04-24	4.9000	4.9000	4.9000	4.9000	+10.360%	1	1,663	-10.408%
2026-04-22	4.4400	4.4400	4.4400	4.4400	-4.516%	10	1,662	-1.126%
2026-04-17	4.5300	4.6500	4.5200	4.6500	+27.049%	6	1,662	-5.591%
2026-04-16	3.6600	3.6600	3.6600	3.6600	+96.774%	1	1,662	+19.945%
2026-04-10	1.8600	1.8600	1.8600	1.8600	+33.813%	287	1,663	+136.022%
2026-04-06	1.3900	1.3900	1.3900	1.3900	+5.303%	1	1,519	+215.827%
2026-04-02	1.3200	1.3200	1.3200	1.3200	-12.583%	496	1,502	+232.576%
2026-04-01	1.5100	1.5100	1.5100	1.5100	+31.304%	10	1,502	+190.728%
2026-03-30	1.1300	1.1500	1.1300	1.1500	-1.709%	8	1,502	+281.739%
2026-03-27	1.1900	1.1900	1.1700	1.1700	-21.477%	918	1,510	+275.214%
2026-03-26	1.4900	1.4900	1.4900	1.4900	-14.857%	8	1,528	+194.631%
2026-03-25	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,536	+150.857%
2026-03-24	1.7000	1.7000	1.7000	1.7000	+3.659%	1	1,536	+158.235%
2026-03-20	1.6600	1.6600	1.6400	1.6400	-11.828%	670	1,536	+167.683%
2026-03-19	1.8600	1.8600	1.8600	1.8600	-18.777%	20	1,767	+136.022%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-12.595%	1	1,767	+91.703%
2026-03-10	2.5600	2.6600	2.5600	2.6200	+6.939%	44	1,767	+67.557%
2026-03-06	2.5000	2.5000	2.4500	2.4500	-14.035%	4	1,745	+79.184%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-22.343%	5	1,742	+54.035%
2026-02-25	3.6600	3.6700	3.6600	3.6700	+13.975%	2	1,739	+19.619%
2026-02-24	3.2200	3.2200	3.2200	3.2200	-5.294%	1	1,739	+36.335%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-17.476%	1	1,738	+29.118%
2026-02-11	4.4500	4.4500	4.1200	4.1200	-4.186%	2	1,738	+6.553%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+8.312%	2	1,738	+2.093%
2026-02-06	3.9700	3.9700	3.9700	3.9700	-0.998%	1	1,738	+10.579%
2026-02-04	3.7000	4.0100	3.7000	4.0100	+2.821%	2	1,737	+9.476%
2026-02-03	4.7000	4.7000	3.9000	3.9000	-17.373%	4	1,737	+12.564%
2026-02-02	4.7200	4.7200	4.7200	4.7200	+6.306%	115	1,733	-6.992%
2026-01-30	4.4400	4.4400	4.4400	4.4400	-7.692%	2	1,618	-1.126%
2026-01-28	5.1900	5.1900	4.8100	4.8100	+1.050%	30	1,616	-8.732%
2026-01-27	4.6200	4.7900	4.6200	4.7600	+3.704%	5	1,636	-7.773%
2026-01-26	4.5900	4.5900	4.5900	4.5900	+6.744%	10	1,635	-4.357%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+12.272%	1	1,625	+2.093%
2026-01-21	3.5000	3.8300	3.5000	3.8300	+13.314%	801	1,626	+14.621%
2026-01-20	3.7600	3.8900	3.3800	3.3800	-25.551%	802	827	+29.882%
2026-01-16	4.5400	4.5400	4.5400	4.5400	-1.732%	1	60	-3.304%
2026-01-15	4.6200	4.6200	4.6200	4.6200	-11.324%	1	60	-4.978%
2026-01-09	4.9200	5.2100	4.9200	5.2100	-0.382%	3	61	-15.739%
2026-01-07	5.2300	5.2300	5.2300	5.2300	+1.751%	1	61	-16.061%
2026-01-06	4.8500	5.1400	4.8500	5.1400	+20.093%	3	62	-14.591%
2025-12-31	4.3100	4.3100	4.2700	4.2800	-4.251%	7	61	+2.570%
2025-12-23	4.4700	4.4700	4.4700	4.4700	+27.714%	5	61	-1.790%
2025-12-17	3.9000	3.9000	3.5000	3.5000	-11.168%	30	60	+25.429%
2025-12-16	4.0900	4.1700	3.9400	3.9400	-30.877%	48	68	+11.421%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+18.998%	1	20	-22.982%
2025-11-18	4.7900	4.7900	4.7900	4.7900	-36.218%	1	19	-8.351%
2025-11-12	7.5100	7.5100	7.5100	7.5100	+8.369%	25	18	-41.545%
2025-11-10	6.1500	6.9300	6.1500	6.9300	+44.375%	3	42	-36.652%
2025-11-07	5.0900	5.0900	4.8000	4.8000	-28.251%	4	43	-8.542%
2025-11-04	6.9200	6.9200	6.6900	6.6900	-8.356%	3	41	-34.380%
2025-10-31	7.3400	7.3600	7.3000	7.3000	+2.962%	5	38	-39.863%
2025-10-30	7.2900	7.2900	7.0900	7.0900	-12.361%	3	40	-38.082%
2025-10-29	8.1200	8.1200	8.0900	8.0900	+5.476%	2	37	-45.735%
2025-10-28	6.8900	7.6700	6.8800	7.6700	+22.720%	13	38	-42.764%
2025-10-27	6.2500	6.2500	6.2500	6.2500	0.000%	25	25	-29.760%

.dark-mode .mBBF3d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mBBF3d{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C860SPY Mar 19 2027 860.00 Call (SPY270319C00860000)option OPRA

SPY20270319C860
SPY Mar 19 2027 860.00 Call (SPY270319C00860000)
option OPRA