Dark

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

EOD

Sep 10, 2026

4.19-13.786%(-0.67)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.4200	4.4600	4.1900	4.1900	-13.786%	20	11,473	0.000%
2026-09-09	4.9300	4.9400	4.7400	4.8600	-10.662%	6	11,459	-13.786%
2026-09-08	5.6000	5.6000	5.4400	5.4400	-9.030%	258	11,454	-22.978%
2026-09-04	6.5500	6.5500	5.9800	5.9800	-13.208%	4	11,196	-29.933%
2026-09-03	6.2100	6.8900	5.9800	6.8900	+30.740%	10	11,196	-39.187%
2026-09-02	5.1100	5.4800	5.0400	5.2700	+4.563%	10	11,195	-20.493%
2026-09-01	5.2000	5.2000	4.7300	5.0400	-14.576%	11	11,192	-16.865%
2026-08-31	5.8700	5.9800	5.7800	5.9000	-15.835%	17	11,189	-28.983%
2026-08-28	7.9000	7.9000	7.0100	7.0100	-6.032%	11	11,184	-40.228%
2026-08-27	7.6000	7.9200	7.3900	7.4600	+7.959%	128	11,186	-43.834%
2026-08-26	6.7500	6.9100	6.7500	6.9100	-1.567%	122	11,152	-39.363%
2026-08-25	7.2700	7.2700	6.7100	7.0200	+5.564%	8	11,184	-40.313%
2026-08-24	6.5500	6.8100	6.4900	6.6500	-7.123%	9	11,182	-36.992%
2026-08-21	7.5300	7.5300	7.0800	7.1600	+5.140%	79	11,181	-41.480%
2026-08-20	7.5300	7.5300	6.8100	6.8100	-14.555%	8	11,123	-38.473%
2026-08-19	8.8400	8.9900	7.9700	7.9700	-7.755%	11	11,121	-47.428%
2026-08-18	8.6600	8.6600	8.6400	8.6400	-12.284%	2	11,123	-51.505%
2026-08-17	10.6000	10.6000	9.8500	9.8500	-8.030%	2	11,121	-57.462%
2026-08-14	11.5600	11.5600	10.7100	10.7100	-7.192%	259	11,121	-60.878%
2026-08-13	12.1100	12.1100	10.9500	11.5400	+16.566%	139	11,116	-63.692%
2026-08-12	10.2800	10.2800	9.9000	9.9000	+1.747%	5	11,033	-57.677%
2026-08-11	10.9900	10.9900	9.7300	9.7300	-7.773%	204	11,032	-56.937%
2026-08-10	10.8600	10.8600	10.5500	10.5500	0.000%	13	11,024	-60.284%
2026-08-07	10.1200	10.5500	10.0700	10.5500	+10.356%	66	11,011	-60.284%
2026-08-06	9.2600	9.6200	9.2600	9.5600	-7.900%	16	10,979	-56.172%
2026-08-05	13.0100	13.0100	10.3000	10.3800	-8.627%	187	10,965	-59.634%
2026-08-04	8.7800	11.3900	8.7800	11.3600	+60.907%	245	10,948	-63.116%
2026-08-03	5.4000	7.0800	5.4000	7.0600	+49.576%	26	10,786	-40.652%
2026-07-31	4.4300	4.7200	4.4300	4.7200	+13.735%	6	10,778	-11.229%
2026-07-30	3.7200	4.1500	3.7200	4.1500	+31.746%	14	10,777	+0.964%
2026-07-29	4.2900	4.2900	3.1500	3.1500	-30.617%	141	10,774	+33.016%
2026-07-28	4.0600	4.5400	4.0600	4.5400	+3.417%	2	10,762	-7.709%
2026-07-27	5.1200	5.1200	4.3900	4.3900	-11.134%	2	10,763	-4.556%
2026-07-24	4.5900	4.9400	4.5900	4.9400	+6.695%	4	10,763	-15.182%
2026-07-23	5.3400	5.3400	4.6300	4.6300	-25.323%	14	10,765	-9.503%
2026-07-22	6.1800	6.2000	6.1800	6.2000	-2.362%	3	10,760	-32.419%
2026-07-21	6.3500	6.3500	6.3500	6.3500	+12.589%	1	10,759	-34.016%
2026-07-20	5.8700	5.8700	5.6400	5.6400	-14.804%	2	10,760	-25.709%
2026-07-17	6.1100	6.6200	6.0000	6.6200	-10.298%	109	10,758	-36.707%
2026-07-16	7.3800	7.3800	7.3800	7.3800	-3.403%	1	10,650	-43.225%
2026-07-14	7.5400	7.6400	7.5400	7.6400	+0.262%	2	10,649	-45.157%
2026-07-13	8.0500	8.1900	7.6200	7.6200	-7.412%	5	10,649	-45.013%
2026-07-10	8.2400	8.2400	8.2300	8.2300	+4.046%	2	10,646	-49.089%
2026-07-09	7.7000	7.9100	7.7000	7.9100	+13.162%	540	10,645	-47.029%
2026-07-08	6.9900	6.9900	6.9900	6.9900	-18.054%	1	10,106	-40.057%
2026-07-06	8.5300	8.5300	8.5300	8.5300	+11.942%	5	10,105	-50.879%
2026-07-01	7.6200	7.6200	7.6200	7.6200	+9.013%	3	10,100	-45.013%
2026-06-29	6.5500	6.9900	5.8500	6.9900	+16.694%	15	10,103	-40.057%
2026-06-26	6.2100	6.5400	5.9900	5.9900	-3.074%	5	10,103	-30.050%
2026-06-25	7.0000	7.0000	6.1400	6.1800	-3.286%	9	10,101	-32.201%
2026-06-24	6.9900	7.4500	6.3000	6.3900	-12.585%	9	10,100	-34.429%
2026-06-23	6.6000	7.3100	6.6000	7.3100	-15.686%	2	10,096	-42.681%
2026-06-22	9.6800	9.6800	8.6700	8.6700	-4.620%	5	10,094	-51.672%
2026-06-18	9.2300	9.2300	9.0900	9.0900	-5.607%	8	10,070	-53.905%
2026-06-17	9.7500	9.7700	9.6300	9.6300	-10.585%	4	10,070	-56.490%
2026-06-15	10.6100	11.5700	10.6100	10.7700	+25.378%	23	10,070	-61.096%
2026-06-12	9.3400	9.3400	8.5900	8.5900	+7.107%	2	10,070	-51.222%
2026-06-11	7.0400	8.0300	6.2000	8.0200	+25.705%	21	10,070	-47.756%
2026-06-10	7.2800	8.0200	6.3800	6.3800	-15.497%	61	10,066	-34.326%
2026-06-09	6.4800	7.5500	6.2100	7.5500	-16.759%	4	10,038	-44.503%
2026-06-08	9.1300	9.1300	8.9200	9.0700	+8.105%	21	10,039	-53.804%
2026-06-05	8.7700	8.7700	8.2300	8.3900	-35.312%	66	10,039	-50.060%
2026-06-04	11.6400	13.0000	11.6400	12.9700	+5.020%	63	10,024	-67.695%
2026-06-03	12.3700	12.4100	12.3500	12.3500	-8.654%	8	9,964	-66.073%
2026-06-02	13.6100	13.6100	13.5200	13.5200	+4.321%	12	9,971	-69.009%
2026-06-01	12.5300	12.9600	12.5300	12.9600	+1.329%	11	9,971	-67.670%
2026-05-28	12.7900	12.7900	12.7900	12.7900	+8.666%	1	9,968	-67.240%
2026-05-27	12.0000	12.0000	11.5800	11.7700	+1.905%	62	9,969	-64.401%
2026-05-26	11.2600	12.0900	11.2600	11.5500	+10.105%	13	10,027	-63.723%
2026-05-22	10.6800	11.2700	10.4900	10.4900	+9.385%	55	10,027	-60.057%
2026-05-21	8.9500	9.5900	8.9500	9.5900	-1.742%	9	10,005	-56.309%
2026-05-20	8.7300	9.7600	8.7300	9.7600	+10.909%	8,026	10,005	-57.070%
2026-05-18	8.9500	8.9500	8.8000	8.8000	-22.193%	20	2,016	-52.386%
2026-05-15	11.3100	11.3100	11.3100	11.3100	-0.789%	1	2,016	-62.953%
2026-05-13	11.4000	11.4000	11.4000	11.4000	+22.845%	50	2,015	-63.246%
2026-05-12	9.2800	9.2800	9.2800	9.2800	+19.742%	28	1,965	-54.849%
2026-05-06	7.7500	7.7500	7.7500	7.7500	+24.199%	1	1,965	-45.935%
2026-05-05	6.1500	6.2400	6.1500	6.2400	+17.293%	19	1,965	-32.853%
2026-05-04	5.6200	5.6700	5.3200	5.3200	-9.215%	3	1,975	-21.241%
2026-05-01	5.8000	5.9900	5.8000	5.8600	+9.328%	1,083	1,671	-28.498%
2026-04-30	4.7700	5.3600	4.7700	5.3600	+22.936%	225	1,671	-21.828%
2026-04-29	4.4900	4.4900	4.3600	4.3600	-16.315%	40	1,673	-3.899%
2026-04-27	5.0100	5.2100	5.0100	5.2100	+6.327%	25	1,683	-19.578%
2026-04-24	4.9000	4.9000	4.9000	4.9000	+10.360%	1	1,663	-14.490%
2026-04-22	4.4400	4.4400	4.4400	4.4400	-4.516%	10	1,662	-5.631%
2026-04-17	4.5300	4.6500	4.5200	4.6500	+27.049%	6	1,662	-9.892%
2026-04-16	3.6600	3.6600	3.6600	3.6600	+96.774%	1	1,662	+14.481%
2026-04-10	1.8600	1.8600	1.8600	1.8600	+33.813%	287	1,663	+125.269%
2026-04-06	1.3900	1.3900	1.3900	1.3900	+5.303%	1	1,519	+201.439%
2026-04-02	1.3200	1.3200	1.3200	1.3200	-12.583%	496	1,502	+217.424%
2026-04-01	1.5100	1.5100	1.5100	1.5100	+31.304%	10	1,502	+177.483%
2026-03-30	1.1300	1.1500	1.1300	1.1500	-1.709%	8	1,502	+264.348%
2026-03-27	1.1900	1.1900	1.1700	1.1700	-21.477%	918	1,510	+258.120%
2026-03-26	1.4900	1.4900	1.4900	1.4900	-14.857%	8	1,528	+181.208%
2026-03-25	1.7500	1.7500	1.7500	1.7500	+2.941%	1	1,536	+139.429%
2026-03-24	1.7000	1.7000	1.7000	1.7000	+3.659%	1	1,536	+146.471%
2026-03-20	1.6600	1.6600	1.6400	1.6400	-11.828%	670	1,536	+155.488%
2026-03-19	1.8600	1.8600	1.8600	1.8600	-18.777%	20	1,767	+125.269%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-12.595%	1	1,767	+82.969%
2026-03-10	2.5600	2.6600	2.5600	2.6200	+6.939%	44	1,767	+59.924%
2026-03-06	2.5000	2.5000	2.4500	2.4500	-14.035%	4	1,745	+71.020%
2026-03-04	2.8500	2.8500	2.8500	2.8500	-22.343%	5	1,742	+47.018%
2026-02-25	3.6600	3.6700	3.6600	3.6700	+13.975%	2	1,739	+14.169%
2026-02-24	3.2200	3.2200	3.2200	3.2200	-5.294%	1	1,739	+30.124%
2026-02-12	3.4000	3.4000	3.4000	3.4000	-17.476%	1	1,738	+23.235%
2026-02-11	4.4500	4.4500	4.1200	4.1200	-4.186%	2	1,738	+1.699%
2026-02-10	4.3000	4.3000	4.3000	4.3000	+8.312%	2	1,738	-2.558%
2026-02-06	3.9700	3.9700	3.9700	3.9700	-0.998%	1	1,738	+5.542%
2026-02-04	3.7000	4.0100	3.7000	4.0100	+2.821%	2	1,737	+4.489%
2026-02-03	4.7000	4.7000	3.9000	3.9000	-17.373%	4	1,737	+7.436%
2026-02-02	4.7200	4.7200	4.7200	4.7200	+6.306%	115	1,733	-11.229%
2026-01-30	4.4400	4.4400	4.4400	4.4400	-7.692%	2	1,618	-5.631%
2026-01-28	5.1900	5.1900	4.8100	4.8100	+1.050%	30	1,616	-12.890%
2026-01-27	4.6200	4.7900	4.6200	4.7600	+3.704%	5	1,636	-11.975%
2026-01-26	4.5900	4.5900	4.5900	4.5900	+6.744%	10	1,635	-8.715%
2026-01-22	4.3000	4.3000	4.3000	4.3000	+12.272%	1	1,625	-2.558%
2026-01-21	3.5000	3.8300	3.5000	3.8300	+13.314%	801	1,626	+9.399%
2026-01-20	3.7600	3.8900	3.3800	3.3800	-25.551%	802	827	+23.964%
2026-01-16	4.5400	4.5400	4.5400	4.5400	-1.732%	1	60	-7.709%
2026-01-15	4.6200	4.6200	4.6200	4.6200	-11.324%	1	60	-9.307%
2026-01-09	4.9200	5.2100	4.9200	5.2100	-0.382%	3	61	-19.578%
2026-01-07	5.2300	5.2300	5.2300	5.2300	+1.751%	1	61	-19.885%
2026-01-06	4.8500	5.1400	4.8500	5.1400	+20.093%	3	62	-18.482%
2025-12-31	4.3100	4.3100	4.2700	4.2800	-4.251%	7	61	-2.103%
2025-12-23	4.4700	4.4700	4.4700	4.4700	+27.714%	5	61	-6.264%
2025-12-17	3.9000	3.9000	3.5000	3.5000	-11.168%	30	60	+19.714%
2025-12-16	4.0900	4.1700	3.9400	3.9400	-30.877%	48	68	+6.345%
2025-12-03	5.7000	5.7000	5.7000	5.7000	+18.998%	1	20	-26.491%
2025-11-18	4.7900	4.7900	4.7900	4.7900	-36.218%	1	19	-12.526%
2025-11-12	7.5100	7.5100	7.5100	7.5100	+8.369%	25	18	-44.208%
2025-11-10	6.1500	6.9300	6.1500	6.9300	+44.375%	3	42	-39.538%
2025-11-07	5.0900	5.0900	4.8000	4.8000	-28.251%	4	43	-12.708%
2025-11-04	6.9200	6.9200	6.6900	6.6900	-8.356%	3	41	-37.369%
2025-10-31	7.3400	7.3600	7.3000	7.3000	+2.962%	5	38	-42.603%
2025-10-30	7.2900	7.2900	7.0900	7.0900	-12.361%	3	40	-40.903%
2025-10-29	8.1200	8.1200	8.0900	8.0900	+5.476%	2	37	-48.208%
2025-10-28	6.8900	7.6700	6.8800	7.6700	+22.720%	13	38	-45.372%
2025-10-27	6.2500	6.2500	6.2500	6.2500	0.000%	25	25	-32.960%

.dark-mode .MzfQdm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MzfQdm{ 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