Dark

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

EOD

Sep 10, 2026

3.10-18.421%(-0.70)2,336

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.3500	3.3700	3.0800	3.1000	-18.421%	2,336	4,238	0.000%
2026-09-09	3.5900	3.8000	3.5900	3.8000	-17.211%	3	5,732	-18.421%
2026-09-04	4.4000	4.5900	4.4000	4.5900	-13.722%	2	5,733	-32.462%
2026-09-03	5.2300	5.3500	5.1400	5.3200	+31.683%	2,363	5,733	-41.729%
2026-09-02	4.0000	4.1500	4.0000	4.0400	+9.485%	4	4,142	-23.267%
2026-09-01	3.9300	4.1000	3.6900	3.6900	-18.000%	11	4,142	-15.989%
2026-08-31	4.6000	4.6000	4.3900	4.5000	-24.875%	5	4,138	-31.111%
2026-08-27	5.6800	5.9900	5.6400	5.9900	+10.926%	4	4,138	-48.247%
2026-08-26	5.4500	5.4500	5.4000	5.4000	+2.079%	3	4,138	-42.593%
2026-08-25	5.3300	5.3300	5.1800	5.2900	+4.545%	28	4,140	-41.399%
2026-08-24	5.0000	5.2600	5.0000	5.0600	-8.993%	5	4,139	-38.735%
2026-08-21	5.4600	5.5600	5.4600	5.5600	+5.703%	25	4,137	-44.245%
2026-08-20	5.2600	5.2600	5.2600	5.2600	-18.196%	1	4,121	-41.065%
2026-08-19	6.8500	6.8500	6.4300	6.4300	-0.618%	6	4,120	-51.788%
2026-08-18	6.4700	6.4700	6.4700	6.4700	-24.855%	5	4,118	-52.087%
2026-08-14	8.5900	8.6100	8.5900	8.6100	+1.533%	28	4,113	-63.995%
2026-08-12	8.4800	8.4800	8.4800	8.4800	-0.118%	1	4,112	-63.443%
2026-08-10	8.8200	8.8200	8.4900	8.4900	+0.236%	4	4,112	-63.486%
2026-08-07	8.6100	8.6100	8.2900	8.4700	+14.925%	6	4,110	-63.400%
2026-08-06	7.3700	7.3700	7.3700	7.3700	-14.002%	2	4,106	-57.938%
2026-08-05	10.0900	10.0900	8.5700	8.5700	-7.948%	13	4,104	-63.827%
2026-08-04	7.1900	9.3100	7.1900	9.3100	+63.620%	42	4,105	-66.702%
2026-08-03	4.3900	5.6900	4.3900	5.6900	+49.344%	140	4,124	-45.518%
2026-07-31	3.6000	3.8100	3.6000	3.8100	+22.903%	2	3,984	-18.635%
2026-07-30	3.1400	3.1400	3.1000	3.1000	+8.772%	4	3,984	0.000%
2026-07-29	2.9000	2.9000	2.8500	2.8500	-18.803%	8	3,982	+8.772%
2026-07-28	3.1000	3.5100	3.1000	3.5100	+7.339%	14	3,990	-11.681%
2026-07-27	4.0400	4.0400	3.2000	3.2700	-5.217%	23	3,990	-5.199%
2026-07-24	3.5000	3.5200	3.4500	3.4500	-8.971%	9	3,995	-10.145%
2026-07-23	3.6600	3.7900	3.6600	3.7900	-22.495%	7	3,995	-18.206%
2026-07-21	4.7100	4.8900	4.7100	4.8900	-11.573%	3	3,993	-36.605%
2026-07-16	5.8300	5.8300	5.5300	5.5300	-12.500%	194	3,992	-43.942%
2026-07-15	6.4800	6.4800	6.3200	6.3200	+2.764%	370	3,799	-50.949%
2026-07-13	6.1500	6.1500	6.1500	6.1500	-2.997%	280	3,431	-49.593%
2026-07-09	6.2000	6.3400	6.2000	6.3400	+14.234%	798	3,241	-51.104%
2026-07-08	5.0000	5.5500	5.0000	5.5500	-8.264%	23	2,977	-44.144%
2026-07-07	6.0500	6.0500	6.0500	6.0500	-2.419%	1	2,976	-48.760%
2026-07-06	6.2000	6.2000	6.2000	6.2000	-4.908%	3	2,976	-50.000%
2026-07-01	6.7700	6.7700	6.5200	6.5200	+0.617%	46	2,976	-52.454%
2026-06-30	6.1500	6.4800	6.1500	6.4800	+15.714%	34	3,016	-52.160%
2026-06-29	4.7800	5.6000	4.7800	5.6000	-7.131%	4	2,997	-44.643%
2026-06-24	6.0300	6.0300	6.0300	6.0300	-18.952%	3	2,996	-48.590%
2026-06-22	7.4400	7.4400	7.4400	7.4400	-12.471%	1	2,996	-58.333%
2026-06-16	8.5000	8.5000	8.5000	8.5000	+32.605%	6	2,995	-63.529%
2026-06-11	5.4200	6.4100	5.1700	6.4100	+26.430%	21	2,990	-51.638%
2026-06-10	5.3000	5.3000	5.0700	5.0700	-0.783%	2	3,000	-38.856%
2026-06-09	7.4700	7.5200	5.1100	5.1100	-29.711%	274	2,999	-39.335%
2026-06-08	7.2700	7.2700	7.2700	7.2700	+4.454%	4	2,776	-57.359%
2026-06-05	8.0100	8.0100	6.9600	6.9600	-34.953%	6	2,775	-55.460%
2026-05-29	10.7000	10.7000	10.7000	10.7000	-0.093%	5	2,771	-71.028%
2026-05-28	10.3800	10.7100	10.3800	10.7100	+10.299%	2	2,770	-71.055%
2026-05-27	9.7200	9.7200	9.6500	9.7100	-0.512%	6	2,771	-68.074%
2026-05-26	10.1300	10.1300	9.7600	9.7600	+22.922%	3	2,768	-68.238%
2026-05-21	7.9400	7.9400	7.9400	7.9400	+18.862%	95	2,765	-60.957%
2026-05-19	6.6800	6.6800	6.6800	6.6800	-4.708%	2	2,765	-53.593%
2026-05-18	7.4900	7.4900	7.0100	7.0100	-35.032%	143	2,876	-55.777%
2026-05-14	10.7900	10.7900	10.7900	10.7900	+50.279%	3	2,876	-71.270%
2026-05-12	7.1800	7.1800	7.1800	7.1800	+12.012%	3	2,876	-56.825%
2026-05-06	6.1700	6.4100	6.1700	6.4100	+22.095%	426	2,876	-51.638%
2026-05-05	4.6900	5.2500	4.6900	5.2500	+21.810%	404	2,928	-40.952%
2026-05-04	4.3100	4.3100	4.3100	4.3100	-8.298%	2	3,322	-28.074%
2026-05-01	4.5300	4.7000	4.5300	4.7000	+21.134%	3	3,322	-34.043%
2026-04-30	3.9600	3.9600	3.8800	3.8800	+9.605%	52	3,322	-20.103%
2026-04-29	3.5400	3.5400	3.5400	3.5400	-4.839%	31	3,322	-12.429%
2026-04-28	3.8900	3.8900	3.6100	3.7200	-11.639%	39	3,353	-16.667%
2026-04-27	4.2100	4.2100	4.2100	4.2100	+6.313%	8	3,336	-26.366%
2026-04-24	3.9600	3.9600	3.9600	3.9600	+13.793%	10	3,339	-21.717%
2026-04-23	3.4800	3.4800	3.4800	3.4800	-2.793%	1	3,339	-10.920%
2026-04-22	3.6200	3.6200	3.5800	3.5800	-2.717%	8	3,339	-13.408%
2026-04-17	3.4100	3.6800	3.4100	3.6800	+26.027%	7	3,334	-15.761%
2026-04-16	2.8000	2.9800	2.8000	2.9200	+23.207%	100	3,334	+6.164%
2026-04-15	2.3700	2.3700	2.3700	2.3700	+59.060%	1	3,305	+30.802%
2026-04-10	1.4900	1.4900	1.4900	1.4900	+0.676%	5	3,305	+108.054%
2026-04-09	1.3800	1.4800	1.3800	1.4800	+4.225%	24	3,305	+109.459%
2026-04-08	1.3800	1.4200	1.3800	1.4200	+36.538%	3	3,325	+118.310%
2026-04-02	1.0400	1.0400	1.0400	1.0400	-12.605%	1	3,326	+198.077%
2026-04-01	1.2500	1.2500	1.1900	1.1900	+5.310%	19	3,326	+160.504%
2026-03-31	1.1300	1.1300	1.1300	1.1300	+24.176%	3	3,323	+174.336%
2026-03-30	0.9800	0.9800	0.9100	0.9100	-2.151%	33	3,323	+240.659%
2026-03-27	1.0400	1.0400	0.9300	0.9300	-18.421%	4,043	3,324	+233.333%
2026-03-26	1.1400	1.1400	1.1400	1.1400	-24.000%	594	4,758	+171.930%
2026-03-25	1.5000	1.5000	1.5000	1.5000	+3.448%	2	5,354	+106.667%
2026-03-24	1.4500	1.5000	1.4200	1.4500	+7.407%	701	5,352	+113.793%
2026-03-20	1.4200	1.4600	1.3400	1.3500	-8.784%	3,229	5,928	+129.630%
2026-03-19	1.4800	1.4800	1.4800	1.4800	-10.843%	206	8,651	+109.459%
2026-03-18	1.6600	1.6600	1.6600	1.6600	-5.143%	2	8,651	+86.747%
2026-03-13	1.8800	1.8800	1.7300	1.7500	-5.914%	1,362	8,653	+77.143%
2026-03-12	1.9100	1.9200	1.8400	1.8600	-11.429%	210	9,919	+66.667%
2026-03-10	2.1000	2.1000	2.1000	2.1000	+14.754%	2	10,129	+47.619%
2026-03-09	1.8100	1.8300	1.8100	1.8300	-8.500%	2	10,131	+69.399%
2026-03-06	1.9900	2.0300	1.9400	2.0000	-3.846%	925	10,498	+55.000%
2026-03-05	2.3000	2.3000	2.0400	2.0800	-10.730%	173	11,170	+49.038%
2026-03-04	2.2800	2.3300	2.2800	2.3300	+5.430%	5	11,320	+33.047%
2026-03-03	2.2700	2.2700	2.2100	2.2100	-18.750%	5	11,325	+40.271%
2026-02-26	2.7200	2.7200	2.7200	2.7200	+0.369%	1	11,320	+13.971%
2026-02-20	2.6100	2.7100	2.6100	2.7100	-19.585%	7	11,319	+14.391%
2026-02-09	3.3700	3.3700	3.3700	3.3700	+3.374%	198	11,321	-8.012%
2026-02-06	3.2600	3.2600	3.2600	3.2600	+6.885%	4	11,218	-4.908%
2026-02-04	3.0500	3.0500	3.0500	3.0500	-10.294%	1	11,214	+1.639%
2026-01-30	3.4000	3.4000	3.4000	3.4000	-15.423%	1	11,215	-8.824%
2026-01-27	4.0300	4.0300	4.0200	4.0200	+8.649%	30	11,216	-22.886%
2026-01-26	3.5600	3.7000	3.5600	3.7000	+24.161%	2	11,216	-16.216%
2026-01-21	2.9000	2.9800	2.9000	2.9800	-6.583%	800	11,215	+4.027%
2026-01-20	3.0400	3.2100	3.0400	3.1900	-15.831%	800	10,415	-2.821%
2026-01-16	3.7600	3.7900	3.6900	3.7900	-0.785%	20	9,595	-18.206%
2026-01-15	4.0500	4.0500	3.8000	3.8200	+2.688%	10	9,595	-18.848%
2026-01-14	3.7200	3.7200	3.7200	3.7200	-7.463%	6	9,587	-16.667%
2026-01-13	4.0200	4.0200	4.0200	4.0200	-2.190%	1	9,581	-22.886%
2026-01-09	4.1100	4.1100	4.1100	4.1100	+3.008%	1	9,582	-24.574%
2026-01-08	3.9900	3.9900	3.9300	3.9900	-8.696%	1,282	9,582	-22.306%
2026-01-07	4.3700	4.3700	4.3700	4.3700	+1.628%	614	8,300	-29.062%
2026-01-06	4.3000	4.3000	4.3000	4.3000	+8.861%	10	8,914	-27.907%
2026-01-05	3.7100	3.9500	3.7100	3.9500	+15.497%	2,094	6,810	-21.519%
2026-01-02	3.4500	3.6400	3.4200	3.4200	-5.263%	4,745	6,810	-9.357%
2025-12-31	3.6100	3.6100	3.6100	3.6100	-3.217%	70	2,230	-14.127%
2025-12-29	3.7300	3.7300	3.7300	3.7300	-8.802%	2	2,230	-16.890%
2025-12-26	4.0300	4.0900	4.0300	4.0900	+2.250%	810	2,230	-24.205%
2025-12-24	4.0300	4.0300	4.0000	4.0000	+17.647%	810	638	-22.500%
2025-12-22	3.2300	3.4000	3.2300	3.4000	+14.478%	522	638	-8.824%
2025-12-18	3.1800	3.2100	2.9700	2.9700	-8.333%	70	117	+4.377%
2025-12-16	3.5000	3.5000	3.2400	3.2400	-11.475%	3	52	-4.321%
2025-12-15	3.6600	3.6600	3.6600	3.6600	-22.947%	2	50	-15.301%
2025-12-09	4.7500	4.7500	4.7500	4.7500	+15.572%	1	48	-34.737%
2025-11-18	4.1100	4.1100	4.1100	4.1100	-20.039%	7	47	-24.574%
2025-11-14	5.1400	5.1400	5.1400	5.1400	-12.881%	1	46	-39.689%
2025-11-10	5.2100	5.9000	5.2100	5.9000	+38.173%	52	46	-47.458%
2025-11-07	4.2700	4.2700	4.2700	4.2700	-10.856%	10	53	-27.400%
2025-11-06	5.1400	5.1400	4.7000	4.7900	-17.271%	23	43	-35.282%
2025-11-04	6.2400	6.2400	5.7900	5.7900	-11.872%	20	20	-46.459%
2025-10-31	6.5900	6.5900	6.5700	6.5700	+7.178%	2	1	-52.816%
2025-10-30	6.4600	6.4600	6.1300	6.1300	0.000%	2	2	-49.429%

.dark-mode .s29Lsg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s29Lsg{ 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