Dark

SPY20270319C870
SPY Mar 19 2027 870.00 Call (SPY270319C00870000)
option OPRA

EOD

Jul 27, 2026

3.27-5.217%(-0.18)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	4.0400	4.0400	3.2000	3.2700	-5.217%	23	3,990	0.000%
2026-07-24	3.5000	3.5200	3.4500	3.4500	-8.971%	9	3,995	-5.217%
2026-07-23	3.6600	3.7900	3.6600	3.7900	-22.495%	7	3,995	-13.720%
2026-07-21	4.7100	4.8900	4.7100	4.8900	-11.573%	3	3,993	-33.129%
2026-07-16	5.8300	5.8300	5.5300	5.5300	-12.500%	194	3,992	-40.868%
2026-07-15	6.4800	6.4800	6.3200	6.3200	+2.764%	370	3,799	-48.259%
2026-07-13	6.1500	6.1500	6.1500	6.1500	-2.997%	280	3,431	-46.829%
2026-07-09	6.2000	6.3400	6.2000	6.3400	+14.234%	798	3,241	-48.423%
2026-07-08	5.0000	5.5500	5.0000	5.5500	-8.264%	23	2,977	-41.081%
2026-07-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	2,976	-45.950%
2026-07-06	6.2000	6.2000	6.2000	6.2000	-4.908%	3	2,976	-47.258%
2026-07-01	6.7700	6.7700	6.5200	6.5200	+0.617%	46	2,976	-49.847%
2026-06-30	6.1500	6.4800	6.1500	6.4800	+15.714%	34	3,016	-49.537%
2026-06-29	4.7800	5.6000	4.7800	5.6000	-7.131%	4	2,997	-41.607%
2026-06-24	6.0300	6.0300	6.0300	6.0300	-18.952%	3	2,996	-45.771%
2026-06-22	7.4400	7.4400	7.4400	7.4400	-12.471%	1	2,996	-56.048%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+32.605%	6	2,995	-61.529%
2026-06-11	5.4200	6.4100	5.1700	6.4100	+26.430%	21	2,990	-48.986%
2026-06-10	5.3000	5.3000	5.0700	5.0700	-0.783%	2	3,000	-35.503%
2026-06-09	7.4700	7.5200	5.1100	5.1100	-29.711%	274	2,999	-36.008%
2026-06-08	7.2700	7.2700	7.2700	7.2700	+4.454%	4	2,776	-55.021%
2026-06-05	8.0100	8.0100	6.9600	6.9600	-34.953%	6	2,775	-53.017%
2026-05-29	10.7000	10.7000	10.7000	10.7000	-0.093%	5	2,771	-69.439%
2026-05-28	10.3800	10.7100	10.3800	10.7100	+10.299%	2	2,770	-69.468%
2026-05-27	9.7200	9.7200	9.6500	9.7100	-0.512%	6	2,771	-66.323%
2026-05-26	10.1300	10.1300	9.7600	9.7600	+22.922%	3	2,768	-66.496%
2026-05-21	7.9400	7.9400	7.9400	7.9400	+18.862%	95	2,765	-58.816%
2026-05-19	6.6800	6.6800	6.6800	6.6800	-4.708%	2	2,765	-51.048%
2026-05-18	7.4900	7.4900	7.0100	7.0100	-35.032%	143	2,876	-53.352%
2026-05-14	10.7900	10.7900	10.7900	10.7900	+50.279%	3	2,876	-69.694%
2026-05-12	7.1800	7.1800	7.1800	7.1800	+12.012%	3	2,876	-54.457%
2026-05-06	6.1700	6.4100	6.1700	6.4100	+22.095%	426	2,876	-48.986%
2026-05-05	4.6900	5.2500	4.6900	5.2500	+21.810%	404	2,928	-37.714%
2026-05-04	4.3100	4.3100	4.3100	4.3100	-8.298%	2	3,322	-24.130%
2026-05-01	4.5300	4.7000	4.5300	4.7000	+21.134%	3	3,322	-30.426%
2026-04-30	3.9600	3.9600	3.8800	3.8800	+9.605%	52	3,322	-15.722%
2026-04-29	3.5400	3.5400	3.5400	3.5400	-4.839%	31	3,322	-7.627%
2026-04-28	3.8900	3.8900	3.6100	3.7200	-11.639%	39	3,353	-12.097%
2026-04-27	4.2100	4.2100	4.2100	4.2100	+6.313%	8	3,336	-22.328%
2026-04-24	3.9600	3.9600	3.9600	3.9600	+13.793%	10	3,339	-17.424%
2026-04-23	3.4800	3.4800	3.4800	3.4800	-2.793%	1	3,339	-6.034%
2026-04-22	3.6200	3.6200	3.5800	3.5800	-2.717%	8	3,339	-8.659%
2026-04-17	3.4100	3.6800	3.4100	3.6800	+26.027%	7	3,334	-11.141%
2026-04-16	2.8000	2.9800	2.8000	2.9200	+23.207%	100	3,334	+11.986%
2026-04-15	2.3700	2.3700	2.3700	2.3700	+59.060%	1	3,305	+37.975%
2026-04-10	1.4900	1.4900	1.4900	1.4900	+0.676%	5	3,305	+119.463%
2026-04-09	1.3800	1.4800	1.3800	1.4800	+4.225%	24	3,305	+120.946%
2026-04-08	1.3800	1.4200	1.3800	1.4200	+36.538%	3	3,325	+130.282%
2026-04-02	1.0400	1.0400	1.0400	1.0400	-12.605%	1	3,326	+214.423%
2026-04-01	1.2500	1.2500	1.1900	1.1900	+5.310%	19	3,326	+174.790%
2026-03-31	1.1300	1.1300	1.1300	1.1300	+24.176%	3	3,323	+189.381%
2026-03-30	0.9800	0.9800	0.9100	0.9100	-2.151%	33	3,323	+259.341%
2026-03-27	1.0400	1.0400	0.9300	0.9300	-18.421%	4,043	3,324	+251.613%
2026-03-26	1.1400	1.1400	1.1400	1.1400	-24.000%	594	4,758	+186.842%
2026-03-25	1.5000	1.5000	1.5000	1.5000	+3.448%	2	5,354	+118.000%
2026-03-24	1.4500	1.5000	1.4200	1.4500	+7.407%	701	5,352	+125.517%
2026-03-20	1.4200	1.4600	1.3400	1.3500	-8.784%	3,229	5,928	+142.222%
2026-03-19	1.4800	1.4800	1.4800	1.4800	-10.843%	206	8,651	+120.946%
2026-03-18	1.6600	1.6600	1.6600	1.6600	-5.143%	2	8,651	+96.988%
2026-03-13	1.8800	1.8800	1.7300	1.7500	-5.914%	1,362	8,653	+86.857%
2026-03-12	1.9100	1.9200	1.8400	1.8600	-11.429%	210	9,919	+75.806%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+14.754%	2	10,129	+55.714%
2026-03-09	1.8100	1.8300	1.8100	1.8300	-8.500%	2	10,131	+78.689%
2026-03-06	1.9900	2.0300	1.9400	2.0000	-3.846%	925	10,498	+63.500%
2026-03-05	2.3000	2.3000	2.0400	2.0800	-10.730%	173	11,170	+57.212%
2026-03-04	2.2800	2.3300	2.2800	2.3300	+5.430%	5	11,320	+40.343%
2026-03-03	2.2700	2.2700	2.2100	2.2100	-18.750%	5	11,325	+47.964%
2026-02-26	2.7200	2.7200	2.7200	2.7200	+0.369%	1	11,320	+20.221%
2026-02-20	2.6100	2.7100	2.6100	2.7100	-19.585%	7	11,319	+20.664%
2026-02-09	3.3700	3.3700	3.3700	3.3700	+3.374%	198	11,321	-2.967%
2026-02-06	3.2600	3.2600	3.2600	3.2600	+6.885%	4	11,218	+0.307%
2026-02-04	3.0500	3.0500	3.0500	3.0500	-10.294%	1	11,214	+7.213%
2026-01-30	3.4000	3.4000	3.4000	3.4000	-15.423%	1	11,215	-3.824%
2026-01-27	4.0300	4.0300	4.0200	4.0200	+8.649%	30	11,216	-18.657%
2026-01-26	3.5600	3.7000	3.5600	3.7000	+24.161%	2	11,216	-11.622%
2026-01-21	2.9000	2.9800	2.9000	2.9800	-6.583%	800	11,215	+9.732%
2026-01-20	3.0400	3.2100	3.0400	3.1900	-15.831%	800	10,415	+2.508%
2026-01-16	3.7600	3.7900	3.6900	3.7900	-0.785%	20	9,595	-13.720%
2026-01-15	4.0500	4.0500	3.8000	3.8200	+2.688%	10	9,595	-14.398%
2026-01-14	3.7200	3.7200	3.7200	3.7200	-7.463%	6	9,587	-12.097%
2026-01-13	4.0200	4.0200	4.0200	4.0200	-2.190%	1	9,581	-18.657%
2026-01-09	4.1100	4.1100	4.1100	4.1100	+3.008%	1	9,582	-20.438%
2026-01-08	3.9900	3.9900	3.9300	3.9900	-8.696%	1,282	9,582	-18.045%
2026-01-07	4.3700	4.3700	4.3700	4.3700	+1.628%	614	8,300	-25.172%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+8.861%	10	8,914	-23.953%
2026-01-05	3.7100	3.9500	3.7100	3.9500	+15.497%	2,094	6,810	-17.215%
2026-01-02	3.4500	3.6400	3.4200	3.4200	-5.263%	4,745	6,810	-4.386%
2025-12-31	3.6100	3.6100	3.6100	3.6100	-3.217%	70	2,230	-9.418%
2025-12-29	3.7300	3.7300	3.7300	3.7300	-8.802%	2	2,230	-12.332%
2025-12-26	4.0300	4.0900	4.0300	4.0900	+2.250%	810	2,230	-20.049%
2025-12-24	4.0300	4.0300	4.0000	4.0000	+17.647%	810	638	-18.250%
2025-12-22	3.2300	3.4000	3.2300	3.4000	+14.478%	522	638	-3.824%
2025-12-18	3.1800	3.2100	2.9700	2.9700	-8.333%	70	117	+10.101%
2025-12-16	3.5000	3.5000	3.2400	3.2400	-11.475%	3	52	+0.926%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-22.947%	2	50	-10.656%
2025-12-09	4.7500	4.7500	4.7500	4.7500	+15.572%	1	48	-31.158%
2025-11-18	4.1100	4.1100	4.1100	4.1100	-20.039%	7	47	-20.438%
2025-11-14	5.1400	5.1400	5.1400	5.1400	-12.881%	1	46	-36.381%
2025-11-10	5.2100	5.9000	5.2100	5.9000	+38.173%	52	46	-44.576%
2025-11-07	4.2700	4.2700	4.2700	4.2700	-10.856%	10	53	-23.419%
2025-11-06	5.1400	5.1400	4.7000	4.7900	-17.271%	23	43	-31.733%
2025-11-04	6.2400	6.2400	5.7900	5.7900	-11.872%	20	20	-43.523%
2025-10-31	6.5900	6.5900	6.5700	6.5700	+7.178%	2	1	-50.228%
2025-10-30	6.4600	6.4600	6.1300	6.1300	0.000%	2	2	-46.656%

.dark-mode .dPHlTm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dPHlTm{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C870SPY Mar 19 2027 870.00 Call (SPY270319C00870000)option OPRA

SPY20270319C870
SPY Mar 19 2027 870.00 Call (SPY270319C00870000)
option OPRA