Dark

SPY20270319C875
SPY Mar 19 2027 875.00 Call (SPY270319C00875000)
option OPRA

EOD

Jul 27, 2026

2.97-10.000%(-0.33)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	3.5000	3.5000	2.9700	2.9700	-10.000%	11	6,431	0.000%
2026-07-24	3.1600	3.4400	3.1100	3.3000	+8.197%	27	6,432	-10.000%
2026-07-23	3.5800	3.5800	3.0000	3.0500	-26.506%	32	6,431	-2.623%
2026-07-21	4.1500	4.1500	4.1500	4.1500	+7.513%	1	6,419	-28.434%
2026-07-20	3.8600	3.8600	3.8600	3.8600	-12.867%	1	6,420	-23.057%
2026-07-17	4.2700	4.6900	4.2000	4.4300	-11.753%	36	6,421	-32.957%
2026-07-16	5.0200	5.0200	5.0200	5.0200	-10.197%	6	6,403	-40.837%
2026-07-14	5.5900	5.5900	5.5900	5.5900	-6.678%	1	6,397	-46.869%
2026-07-13	5.9900	5.9900	5.9900	5.9900	-5.521%	1	6,397	-50.417%
2026-07-10	6.0000	6.3400	5.9700	6.3400	+7.823%	7	6,396	-53.155%
2026-07-09	5.3900	5.8800	5.3900	5.8800	+5.755%	2	6,393	-49.490%
2026-07-07	5.4200	5.5600	5.4200	5.5600	-9.150%	2	6,393	-46.583%
2026-07-06	5.9800	6.1200	5.9800	6.1200	+9.286%	2	6,393	-51.471%
2026-07-02	5.9000	6.1000	5.6000	5.6000	-4.274%	6	6,394	-46.964%
2026-07-01	5.2800	5.8500	5.2800	5.8500	+0.171%	3	6,394	-49.231%
2026-06-30	5.5100	5.9000	5.5100	5.8400	+16.567%	38	6,394	-49.144%
2026-06-29	5.0100	5.0100	5.0100	5.0100	+28.462%	3	6,364	-40.719%
2026-06-26	4.1000	4.7000	3.9000	3.9000	-11.364%	12	6,361	-23.846%
2026-06-25	4.7600	4.7600	4.4000	4.4000	-32.099%	2	6,357	-32.500%
2026-06-22	6.4800	6.4800	6.4800	6.4800	-6.494%	2	6,357	-54.167%
2026-06-18	7.1000	7.1000	6.8500	6.9300	+4.211%	826	5,712	-57.143%
2026-06-17	6.7100	6.7100	6.6500	6.6500	-9.401%	4	5,712	-55.338%
2026-06-16	8.0400	8.0400	7.3400	7.3400	-11.245%	67	5,712	-59.537%
2026-06-15	7.6200	8.9600	7.6200	8.2700	+32.320%	43	5,630	-64.087%
2026-06-12	6.9500	6.9500	6.2500	6.2500	+17.481%	5	5,630	-52.480%
2026-06-11	4.6200	5.3200	4.6200	5.3200	-2.564%	5	5,630	-44.173%
2026-06-10	5.4600	5.4600	5.4600	5.4600	+20.264%	79	5,629	-45.604%
2026-06-09	5.6900	5.6900	4.5400	4.5400	-29.063%	8	5,629	-34.581%
2026-06-05	8.6200	8.6200	6.0000	6.4000	-34.156%	424	5,621	-53.594%
2026-06-04	9.5400	10.0000	9.5400	9.7200	+5.652%	11	5,199	-69.444%
2026-06-03	10.0000	10.0000	9.2000	9.2000	-10.853%	13	5,194	-67.717%
2026-06-02	10.4100	10.4100	10.3200	10.3200	+5.199%	4	5,182	-71.221%
2026-05-28	9.8100	9.8100	9.8100	9.8100	+10.473%	3	5,182	-69.725%
2026-05-27	9.1300	9.1300	8.8800	8.8800	-0.893%	14	5,180	-66.554%
2026-05-26	9.0900	9.0900	8.9600	8.9600	+12.281%	180	5,168	-66.853%
2026-05-22	8.4200	8.4500	7.9800	7.9800	+9.615%	9	4,989	-62.782%
2026-05-21	6.8300	7.2800	6.7600	7.2800	+21.943%	476	4,987	-59.203%
2026-05-19	5.9700	5.9700	5.9700	5.9700	-6.719%	1	4,987	-50.251%
2026-05-18	7.5700	7.5700	6.4000	6.4000	-23.536%	3	4,731	-53.594%
2026-05-15	8.3700	8.3700	8.3700	8.3700	-17.374%	20	4,731	-64.516%
2026-05-14	9.7400	10.7000	9.7400	10.1300	+13.438%	27	4,710	-70.681%
2026-05-13	7.7400	8.9500	7.7400	8.9300	+34.488%	19	4,716	-66.741%
2026-05-12	7.3000	7.3000	6.6400	6.6400	-6.347%	11	4,716	-55.271%
2026-05-08	7.0200	7.0900	6.9800	7.0900	+6.938%	1,151	4,716	-58.110%
2026-05-07	6.3400	6.6600	6.3400	6.6300	+3.110%	1,278	3,567	-55.204%
2026-05-06	5.5100	6.4300	5.5100	6.4300	+42.572%	795	2,628	-53.810%
2026-05-05	4.5100	4.5100	4.5100	4.5100	+10.000%	5	2,705	-34.146%
2026-05-01	4.0600	4.1000	4.0600	4.1000	+6.771%	7	2,707	-27.561%
2026-04-30	3.3100	3.8400	3.3100	3.8400	+25.081%	67	2,707	-22.656%
2026-04-29	3.1700	3.2100	3.0600	3.0700	-8.084%	38	2,727	-3.257%
2026-04-28	3.3400	3.3400	3.3300	3.3400	-9.973%	25	2,692	-11.078%
2026-04-27	3.7100	3.7100	3.7100	3.7100	+14.861%	1	2,682	-19.946%
2026-04-24	3.2300	3.2300	3.2300	3.2300	-1.223%	120	2,681	-8.050%
2026-04-23	3.2700	3.2700	3.2700	3.2700	+3.810%	2	2,646	-9.174%
2026-04-22	3.1000	3.1500	3.1000	3.1500	-3.077%	3	2,648	-5.714%
2026-04-20	3.2700	3.2900	3.2200	3.2500	-5.797%	8	2,649	-8.615%
2026-04-17	3.2300	3.4500	3.2300	3.4500	+32.692%	17	2,641	-13.913%
2026-04-16	2.5200	2.6000	2.5200	2.6000	+18.182%	130	2,646	+14.231%
2026-04-15	2.0100	2.2000	2.0100	2.2000	+65.414%	9	2,575	+35.000%
2026-04-10	1.3600	1.3600	1.3300	1.3300	+3.101%	2	2,575	+123.308%
2026-04-08	1.2900	1.2900	1.2900	1.2900	+34.375%	3	2,575	+130.233%
2026-04-02	0.9600	0.9600	0.9600	0.9600	-10.280%	1	2,578	+209.375%
2026-03-31	0.9000	1.0700	0.9000	1.0700	+27.381%	6	2,578	+177.570%
2026-03-30	0.8400	0.8400	0.8400	0.8400	-1.176%	12	2,572	+253.571%
2026-03-27	0.9500	0.9500	0.8500	0.8500	-19.048%	4,393	2,584	+249.412%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-19.231%	2	4,587	+182.857%
2026-03-24	1.3100	1.3500	1.2900	1.3000	+9.244%	700	4,585	+128.462%
2026-03-20	1.3000	1.3300	1.1800	1.1900	-10.526%	3,402	4,933	+149.580%
2026-03-19	1.4100	1.4100	1.3300	1.3300	-10.135%	4	8,065	+123.308%
2026-03-18	1.4800	1.4800	1.4800	1.4800	-9.756%	2	8,063	+100.676%
2026-03-16	1.6400	1.6400	1.6400	1.6400	+3.145%	100	8,065	+81.098%
2026-03-13	1.5700	1.6300	1.5700	1.5900	-4.217%	1,414	8,165	+86.792%
2026-03-12	1.7100	1.7100	1.6600	1.6600	-6.215%	210	9,379	+78.916%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-2.210%	1	9,589	+67.797%
2026-03-06	1.8100	1.8400	1.7500	1.8100	-3.209%	1,055	10,218	+64.088%
2026-03-05	2.0500	2.0700	1.8400	1.8700	-2.604%	420	10,656	+58.824%
2026-03-03	2.0000	2.0000	1.8800	1.9200	-16.157%	5	10,933	+54.688%
2026-03-02	2.2200	2.3000	2.1700	2.2900	-15.185%	22	10,936	+29.694%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+12.033%	30	10,984	+10.000%
2026-02-24	2.4100	2.4100	2.4100	2.4100	+11.060%	1	10,984	+23.237%
2026-02-23	2.1900	2.1900	2.1700	2.1700	-7.660%	31	10,985	+36.866%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-1.674%	4	10,954	+26.383%
2026-02-19	2.3600	2.3900	2.3400	2.3900	+1.702%	10	10,956	+24.268%
2026-02-18	2.4000	2.4000	2.3500	2.3500	+8.796%	8	10,965	+26.383%
2026-02-17	2.1600	2.1600	2.1600	2.1600	-30.097%	1	10,973	+37.500%
2026-02-11	3.0900	3.0900	3.0900	3.0900	-2.215%	1	10,972	-3.883%
2026-02-09	3.1600	3.1600	3.1600	3.1600	+5.686%	1	10,973	-6.013%
2026-02-06	2.6000	2.9900	2.6000	2.9900	+2.048%	11	10,974	-0.669%
2026-02-03	2.9300	2.9300	2.9300	2.9300	-16.761%	1	10,983	+1.365%
2026-02-02	3.5200	3.5200	3.5200	3.5200	+15.410%	1	10,982	-15.625%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-0.651%	1	10,983	-2.623%
2026-01-22	3.0700	3.0700	3.0700	3.0700	+6.969%	1	10,982	-3.257%
2026-01-20	2.8200	2.8700	2.8200	2.8700	-16.812%	3	10,983	+3.484%
2026-01-16	3.4200	3.4500	3.3400	3.4500	+0.291%	20	10,960	-13.913%
2026-01-15	3.6700	3.6700	3.4400	3.4400	+1.475%	10	10,960	-13.663%
2026-01-14	3.5000	3.5000	3.2000	3.3900	-7.880%	10	10,952	-12.389%
2026-01-13	3.8900	3.8900	3.6800	3.6800	-7.769%	401	10,942	-19.293%
2026-01-12	3.9900	3.9900	3.9900	3.9900	+9.615%	140	10,543	-25.564%
2026-01-08	3.6300	3.6400	3.5700	3.6400	-7.614%	1,282	10,403	-18.407%
2026-01-07	3.9600	3.9600	3.9400	3.9400	0.000%	1,548	9,121	-24.619%
2026-01-06	3.8500	3.9400	3.8500	3.9400	+14.535%	810	10,669	-24.619%
2026-01-05	3.3900	3.4500	3.3900	3.4400	+4.878%	2,086	7,991	-13.663%
2026-01-02	3.1400	3.3200	3.1400	3.2800	-0.304%	4,541	7,991	-9.451%
2025-12-31	3.2900	3.2900	3.2900	3.2900	-3.235%	70	3,438	-9.726%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-8.847%	2	3,438	-12.647%
2025-12-26	3.7000	3.7300	3.6900	3.7300	+1.635%	800	3,440	-20.375%
2025-12-24	3.6700	3.6700	3.6700	3.6700	+16.508%	800	2,127	-19.074%
2025-12-23	3.1500	3.1500	3.1500	3.1500	+6.780%	143	2,127	-5.714%
2025-12-22	2.9000	2.9500	2.9000	2.9500	+3.147%	1,639	364	+0.678%
2025-12-19	2.8600	2.8600	2.8600	2.8600	-2.055%	68	364	+3.846%
2025-12-18	2.8700	2.9200	2.8700	2.9200	+11.877%	280	400	+1.712%
2025-12-17	2.6100	2.6100	2.6100	2.6100	-11.525%	15	126	+13.793%
2025-12-16	2.9500	2.9500	2.9500	2.9500	-11.940%	2	126	+0.678%
2025-12-15	3.3400	3.3500	3.3400	3.3500	-16.667%	2	124	-11.343%
2025-12-12	4.0200	4.0200	4.0200	4.0200	-3.365%	2	122	-26.119%
2025-12-08	4.1600	4.1600	4.1500	4.1600	+0.726%	114	120	-28.606%
2025-12-02	4.3400	4.3400	4.1300	4.1300	+11.022%	10	6	-28.087%
2025-11-19	3.7200	3.7200	3.7200	3.7200	0.000%	2	1	-20.161%

.dark-mode .qTqHMX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qTqHMX{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C875SPY Mar 19 2027 875.00 Call (SPY270319C00875000)option OPRA

SPY20270319C875
SPY Mar 19 2027 875.00 Call (SPY270319C00875000)
option OPRA