Dark

SPY20270319C865
SPY Mar 19 2027 865.00 Call (SPY270319C00865000)
option OPRA

EOD

Sep 10, 2026

3.63-12.530%(-0.52)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.6900	3.7700	3.6300	3.6300	-12.530%	21	4,532	0.000%
2026-09-09	4.2900	4.3400	4.1500	4.1500	-11.702%	5	4,527	-12.530%
2026-09-08	4.8200	4.9100	4.7000	4.7000	-12.801%	8	4,524	-22.766%
2026-09-04	5.6500	5.6500	5.1900	5.3900	-9.866%	91	4,513	-32.653%
2026-09-03	5.9900	6.0100	5.9800	5.9800	+25.367%	7	4,513	-39.298%
2026-09-02	4.7700	4.7700	4.7700	4.7700	+11.710%	1	4,507	-23.899%
2026-09-01	4.6000	4.6000	4.2300	4.2700	-18.667%	14	4,508	-14.988%
2026-08-31	5.4900	5.4900	5.0500	5.2500	-12.060%	32	4,503	-30.857%
2026-08-28	6.8600	7.2000	5.9700	5.9700	-9.545%	8	4,481	-39.196%
2026-08-27	6.5900	6.9100	6.5900	6.6000	+7.843%	5	4,478	-45.000%
2026-08-26	6.1200	6.1200	6.1200	6.1200	+0.824%	4	4,479	-40.686%
2026-08-25	5.9200	6.0700	5.9200	6.0700	+3.584%	6	4,475	-40.198%
2026-08-24	6.0000	6.0000	5.8600	5.8600	-2.496%	2	4,471	-38.055%
2026-08-20	6.7900	6.7900	6.0100	6.0100	-20.186%	4	4,471	-39.601%
2026-08-19	7.5300	7.5300	7.5300	7.5300	+1.757%	3	4,467	-51.793%
2026-08-18	7.6200	7.6200	7.4000	7.4000	-15.718%	2	4,466	-50.946%
2026-08-17	9.1800	9.1800	8.7800	8.7800	-8.637%	2	4,466	-58.656%
2026-08-14	9.6100	9.6100	9.6100	9.6100	-5.784%	1	4,466	-62.227%
2026-08-13	10.2000	10.2000	10.2000	10.2000	+8.280%	2	4,465	-64.412%
2026-08-10	9.4300	9.4300	9.3900	9.4200	+1.618%	4	4,463	-61.465%
2026-08-07	9.7400	9.7400	9.2700	9.2700	+12.092%	6	4,462	-60.841%
2026-08-06	8.2700	8.2700	8.2700	8.2700	-13.221%	2	4,466	-56.106%
2026-08-05	11.6400	11.6400	9.3500	9.5300	-8.453%	10	4,464	-61.910%
2026-08-04	9.0100	10.4100	9.0100	10.4100	+61.146%	3	4,460	-65.130%
2026-08-03	5.6300	6.4600	5.6300	6.4600	+67.792%	1,698	4,458	-43.808%
2026-07-31	3.5500	3.8500	3.5500	3.8500	+8.451%	4	3,249	-5.714%
2026-07-30	3.5500	3.5500	3.5500	3.5500	+10.592%	10	3,249	+2.254%
2026-07-29	3.2800	3.2800	3.2100	3.2100	-18.734%	7	3,239	+13.084%
2026-07-28	3.9000	3.9500	3.9000	3.9500	-8.565%	64	3,239	-8.101%
2026-07-23	4.1600	4.3200	4.1600	4.3200	-22.022%	7	3,175	-15.972%
2026-07-21	5.5400	5.5400	5.5400	5.5400	-4.483%	262	3,173	-34.477%
2026-07-17	5.8000	5.8000	5.8000	5.8000	-18.539%	1	2,911	-37.414%
2026-07-15	6.9400	7.3100	6.9400	7.1200	-2.732%	49	2,912	-49.017%
2026-07-10	7.3200	7.3200	7.3200	7.3200	+6.087%	1	2,866	-50.410%
2026-07-09	6.9000	6.9000	6.9000	6.9000	+11.290%	1	2,866	-47.391%
2026-07-08	6.2000	6.2000	6.2000	6.2000	-19.585%	3	2,866	-41.452%
2026-07-02	7.7100	7.7100	7.7100	7.7100	+1.849%	1	2,868	-52.918%
2026-07-01	6.8500	7.5700	6.8500	7.5700	+8.298%	6	2,868	-52.048%
2026-06-30	6.8400	6.9900	6.8400	6.9900	+11.661%	4	2,868	-48.069%
2026-06-29	6.2600	6.2600	6.2600	6.2600	-0.949%	3	2,864	-42.013%
2026-06-24	6.3200	6.3200	6.3200	6.3200	-3.805%	2	2,863	-42.563%
2026-06-23	6.5600	6.5700	6.5600	6.5700	-12.283%	20	2,861	-44.749%
2026-06-22	8.7900	8.7900	7.4900	7.4900	-12.295%	21	2,859	-51.535%
2026-06-18	8.0800	8.5400	8.0800	8.5400	+4.146%	11	2,837	-57.494%
2026-06-17	8.2000	8.2000	8.2000	8.2000	-9.091%	1	2,837	-55.732%
2026-06-16	10.1400	10.1400	9.0200	9.0200	-10.605%	6	2,837	-59.756%
2026-06-15	9.9300	10.0900	9.9300	10.0900	+30.530%	3	2,826	-64.024%
2026-06-12	6.9800	7.7300	6.9800	7.7300	+17.835%	12	2,826	-53.040%
2026-06-11	5.6700	6.5600	5.6700	6.5600	-2.381%	10	2,826	-44.665%
2026-06-10	6.7200	6.7200	6.7200	6.7200	-24.409%	1	2,826	-45.982%
2026-06-05	8.8900	8.8900	8.8900	8.8900	-17.302%	1	2,825	-59.168%
2026-05-27	10.7500	10.7500	10.7500	10.7500	+31.902%	6	2,824	-66.233%
2026-05-18	8.1500	8.1500	8.1500	8.1500	-20.098%	16	2,818	-55.460%
2026-05-15	10.3800	10.3800	10.2000	10.2000	-3.134%	2	2,818	-64.412%
2026-05-13	9.3400	10.5300	9.3400	10.5300	+23.158%	9	2,817	-65.527%
2026-05-12	8.5500	8.5500	8.5500	8.5500	-0.812%	95	2,912	-57.544%
2026-05-08	8.6200	8.6200	8.6200	8.6200	+19.722%	1	2,912	-57.889%
2026-05-07	7.2200	7.2400	7.2000	7.2000	-6.005%	11	2,912	-49.583%
2026-05-06	7.6600	7.6600	7.6600	7.6600	+33.217%	1	2,901	-52.611%
2026-05-05	5.3300	5.7500	5.3300	5.7500	+8.902%	113	2,901	-36.870%
2026-05-01	4.8700	5.3900	4.8700	5.2800	+10.692%	591	2,783	-31.250%
2026-04-30	4.2900	4.7700	4.2900	4.7700	+24.543%	11	2,783	-23.899%
2026-04-21	3.8300	3.8300	3.8300	3.8300	-3.526%	2	2,774	-5.222%
2026-04-20	3.9400	3.9900	3.9400	3.9700	-5.924%	3	2,774	-8.564%
2026-04-17	3.6900	4.2200	3.6800	4.2200	+27.492%	5	2,774	-13.981%
2026-04-16	3.1400	3.3100	3.1400	3.3100	+39.076%	21	2,776	+9.668%
2026-04-14	1.9300	2.3800	1.9300	2.3800	+44.242%	9	2,788	+52.521%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+21.324%	60	2,789	+120.000%
2026-04-01	1.3900	1.3900	1.3600	1.3600	+25.926%	31	2,848	+166.912%
2026-03-31	1.0800	1.0800	1.0800	1.0800	+9.091%	1	2,847	+236.111%
2026-03-30	1.0100	1.0600	0.9900	0.9900	-5.714%	37	2,847	+266.667%
2026-03-27	1.1100	1.1500	1.0500	1.0500	-27.586%	4,155	2,882	+245.714%
2026-03-26	1.4500	1.4500	1.4500	1.4500	-9.375%	1	4,951	+150.345%
2026-03-24	1.6000	1.6600	1.5700	1.6000	-13.043%	701	4,959	+126.875%
2026-03-23	1.8400	1.8400	1.8400	1.8400	+24.324%	24	5,658	+97.283%
2026-03-20	1.5700	1.6100	1.4800	1.4800	-18.681%	3,156	5,658	+145.270%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-5.208%	2	8,078	+99.451%
2026-03-13	1.9100	1.9800	1.9100	1.9200	-18.987%	202	8,080	+89.063%
2026-03-10	2.3100	2.3700	2.3100	2.3700	+4.867%	2	8,279	+53.165%
2026-03-09	1.8800	2.2600	1.8800	2.2600	+3.196%	2	8,278	+60.619%
2026-03-06	2.1900	2.1900	2.1900	2.1900	-3.947%	1	8,280	+65.753%
2026-03-03	2.3100	2.3100	2.2800	2.2800	-23.746%	43	8,280	+59.211%
2026-02-26	2.9900	2.9900	2.9900	2.9900	+9.524%	1	8,278	+21.405%
2026-02-23	2.7300	2.7300	2.7300	2.7300	-12.780%	1	8,279	+32.967%
2026-02-20	2.8900	3.1300	2.8900	3.1300	+9.441%	3	8,280	+15.974%
2026-02-19	2.8600	2.8600	2.8600	2.8600	-5.298%	1	8,282	+26.923%
2026-02-13	2.8500	3.0200	2.8500	3.0200	-0.984%	2	8,280	+20.199%
2026-02-05	3.0500	3.0500	3.0500	3.0500	-22.392%	5	8,280	+19.016%
2026-02-03	3.9300	3.9300	3.9300	3.9300	-8.178%	1	8,280	-7.634%
2026-02-02	4.2800	4.2800	4.2800	4.2800	+16.621%	111	8,279	-15.187%
2026-01-29	3.6700	3.6700	3.6700	3.6700	+10.876%	2	8,279	-1.090%
2026-01-21	3.1700	3.3100	3.1700	3.3100	+6.431%	800	8,277	+9.668%
2026-01-20	3.3600	3.5300	3.1100	3.1100	-26.303%	805	7,477	+16.720%
2026-01-16	4.2200	4.2200	4.2200	4.2200	-8.460%	1	6,676	-13.981%
2026-01-15	4.6100	4.6100	4.6100	4.6100	+17.903%	5	6,676	-21.258%
2026-01-14	4.2100	4.2100	3.9100	3.9100	-14.442%	16	6,681	-7.161%
2026-01-13	4.5700	4.5700	4.5700	4.5700	-5.383%	1	6,693	-20.569%
2026-01-12	4.8300	4.8300	4.8300	4.8300	+0.625%	2	6,692	-24.845%
2026-01-07	4.8300	4.8300	4.8000	4.8000	+12.941%	177	6,690	-24.375%
2026-01-05	3.9800	4.2500	3.9600	4.2500	+17.403%	2,131	4,800	-14.588%
2026-01-02	3.7900	3.9800	3.6200	3.6200	-8.586%	4,894	4,800	+0.276%
2025-12-31	3.9600	3.9600	3.9600	3.9600	-3.178%	70	172	-8.333%
2025-12-30	4.0900	4.0900	4.0900	4.0900	-0.244%	23	172	-11.247%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-6.818%	2	172	-11.463%
2025-12-26	4.3900	4.4000	4.3300	4.4000	+22.222%	8	174	-17.500%
2025-12-22	3.6000	3.6000	3.6000	3.6000	+9.756%	102	174	+0.833%
2025-12-18	3.5600	3.5600	3.2700	3.2800	+2.821%	38	174	+10.671%
2025-12-17	3.1700	3.1900	3.1700	3.1900	-10.894%	32	150	+13.793%
2025-12-16	3.7900	3.7900	3.5800	3.5800	-11.166%	6	168	+1.397%
2025-12-15	4.0300	4.0300	4.0300	4.0300	-24.673%	2	166	-9.926%
2025-11-28	5.3500	5.3500	5.3500	5.3500	+3.083%	5	166	-32.150%
2025-11-26	5.1900	5.1900	5.1900	5.1900	-25.324%	20	142	-30.058%
2025-11-11	6.9500	6.9500	6.9500	6.9500	+7.088%	1	142	-47.770%
2025-11-10	6.4900	6.4900	6.4900	6.4900	0.000%	141	141	-44.068%

.dark-mode .FPpDsC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPpDsC{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C865SPY Mar 19 2027 865.00 Call (SPY270319C00865000)option OPRA

SPY20270319C865
SPY Mar 19 2027 865.00 Call (SPY270319C00865000)
option OPRA