Dark

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

EOD

Sep 10, 2026

2.74-15.432%(-0.50)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.7900	2.7900	2.7300	2.7400	-15.432%	26	7,444	0.000%
2026-09-09	3.2400	3.2400	3.2400	3.2400	-7.163%	1	7,444	-15.432%
2026-09-08	3.4900	3.4900	3.4900	3.4900	-11.421%	24	7,444	-21.490%
2026-09-04	4.3000	4.3000	3.8200	3.9400	-16.170%	51	7,470	-30.457%
2026-09-03	4.5500	4.7100	4.5500	4.7000	+35.447%	39	7,470	-41.702%
2026-09-02	3.3100	3.6000	3.3100	3.4700	+8.777%	17	7,487	-21.037%
2026-09-01	3.3900	3.3900	3.1800	3.1900	-20.449%	11	7,477	-14.107%
2026-08-31	4.1800	4.1800	3.9500	4.0100	-11.868%	46	7,475	-31.671%
2026-08-28	4.5500	4.5500	4.5500	4.5500	-14.953%	1	7,431	-39.780%
2026-08-27	4.9200	5.3500	4.9200	5.3500	+13.830%	7	7,431	-48.785%
2026-08-26	4.8800	4.8800	4.7000	4.7000	+2.397%	2	7,435	-41.702%
2026-08-25	4.8000	4.8000	4.5900	4.5900	-0.434%	4	7,435	-40.305%
2026-08-24	4.4800	4.6100	4.4600	4.6100	-4.555%	5	7,433	-40.564%
2026-08-21	4.7100	5.0000	4.7100	4.8300	-15.559%	32	7,432	-43.271%
2026-08-19	6.1600	6.1600	5.7200	5.7200	-16.374%	5	7,401	-52.098%
2026-08-17	6.8700	6.8700	6.8400	6.8400	-10.588%	2	7,399	-59.942%
2026-08-14	7.6500	7.6500	7.6500	7.6500	-4.851%	4	7,399	-64.183%
2026-08-13	8.2100	8.4700	8.0400	8.0400	+15.683%	4	7,395	-65.920%
2026-08-12	6.9500	6.9500	6.9500	6.9500	+1.608%	5	7,397	-60.576%
2026-08-11	6.9600	6.9600	6.8400	6.8400	-9.881%	15	7,393	-59.942%
2026-08-10	7.8800	7.8800	7.5900	7.5900	+2.291%	353	7,378	-63.900%
2026-08-07	7.6900	7.9100	7.4200	7.4200	+13.282%	9	7,025	-63.073%
2026-08-06	7.3900	7.4400	6.5500	6.5500	-14.824%	8	7,021	-58.168%
2026-08-05	8.3700	8.3700	7.6900	7.6900	-10.164%	7	7,016	-64.369%
2026-08-04	5.6400	8.5600	5.6400	8.5600	+82.906%	804	7,010	-67.991%
2026-08-03	3.8400	4.6800	3.8400	4.6800	+40.541%	49	6,426	-41.453%
2026-07-31	3.1400	3.3300	3.1400	3.3300	+10.265%	2	6,440	-17.718%
2026-07-30	2.4000	3.0200	2.4000	3.0200	+36.652%	28	6,438	-9.272%
2026-07-29	2.5000	2.5000	2.2100	2.2100	-24.315%	9	6,454	+23.982%
2026-07-28	3.0000	3.0700	2.9200	2.9200	-1.684%	50	6,451	-6.164%
2026-07-27	3.5000	3.5000	2.9700	2.9700	-10.000%	11	6,431	-7.744%
2026-07-24	3.1600	3.4400	3.1100	3.3000	+8.197%	27	6,432	-16.970%
2026-07-23	3.5800	3.5800	3.0000	3.0500	-26.506%	32	6,431	-10.164%
2026-07-21	4.1500	4.1500	4.1500	4.1500	+7.513%	1	6,419	-33.976%
2026-07-20	3.8600	3.8600	3.8600	3.8600	-12.867%	1	6,420	-29.016%
2026-07-17	4.2700	4.6900	4.2000	4.4300	-11.753%	36	6,421	-38.149%
2026-07-16	5.0200	5.0200	5.0200	5.0200	-10.197%	6	6,403	-45.418%
2026-07-14	5.5900	5.5900	5.5900	5.5900	-6.678%	1	6,397	-50.984%
2026-07-13	5.9900	5.9900	5.9900	5.9900	-5.521%	1	6,397	-54.257%
2026-07-10	6.0000	6.3400	5.9700	6.3400	+7.823%	7	6,396	-56.782%
2026-07-09	5.3900	5.8800	5.3900	5.8800	+5.755%	2	6,393	-53.401%
2026-07-07	5.4200	5.5600	5.4200	5.5600	-9.150%	2	6,393	-50.719%
2026-07-06	5.9800	6.1200	5.9800	6.1200	+9.286%	2	6,393	-55.229%
2026-07-02	5.9000	6.1000	5.6000	5.6000	-4.274%	6	6,394	-51.071%
2026-07-01	5.2800	5.8500	5.2800	5.8500	+0.171%	3	6,394	-53.162%
2026-06-30	5.5100	5.9000	5.5100	5.8400	+16.567%	38	6,394	-53.082%
2026-06-29	5.0100	5.0100	5.0100	5.0100	+28.462%	3	6,364	-45.309%
2026-06-26	4.1000	4.7000	3.9000	3.9000	-11.364%	12	6,361	-29.744%
2026-06-25	4.7600	4.7600	4.4000	4.4000	-32.099%	2	6,357	-37.727%
2026-06-22	6.4800	6.4800	6.4800	6.4800	-6.494%	2	6,357	-57.716%
2026-06-18	7.1000	7.1000	6.8500	6.9300	+4.211%	826	5,712	-60.462%
2026-06-17	6.7100	6.7100	6.6500	6.6500	-9.401%	4	5,712	-58.797%
2026-06-16	8.0400	8.0400	7.3400	7.3400	-11.245%	67	5,712	-62.670%
2026-06-15	7.6200	8.9600	7.6200	8.2700	+32.320%	43	5,630	-66.868%
2026-06-12	6.9500	6.9500	6.2500	6.2500	+17.481%	5	5,630	-56.160%
2026-06-11	4.6200	5.3200	4.6200	5.3200	-2.564%	5	5,630	-48.496%
2026-06-10	5.4600	5.4600	5.4600	5.4600	+20.264%	79	5,629	-49.817%
2026-06-09	5.6900	5.6900	4.5400	4.5400	-29.063%	8	5,629	-39.648%
2026-06-05	8.6200	8.6200	6.0000	6.4000	-34.156%	424	5,621	-57.188%
2026-06-04	9.5400	10.0000	9.5400	9.7200	+5.652%	11	5,199	-71.811%
2026-06-03	10.0000	10.0000	9.2000	9.2000	-10.853%	13	5,194	-70.217%
2026-06-02	10.4100	10.4100	10.3200	10.3200	+5.199%	4	5,182	-73.450%
2026-05-28	9.8100	9.8100	9.8100	9.8100	+10.473%	3	5,182	-72.069%
2026-05-27	9.1300	9.1300	8.8800	8.8800	-0.893%	14	5,180	-69.144%
2026-05-26	9.0900	9.0900	8.9600	8.9600	+12.281%	180	5,168	-69.420%
2026-05-22	8.4200	8.4500	7.9800	7.9800	+9.615%	9	4,989	-65.664%
2026-05-21	6.8300	7.2800	6.7600	7.2800	+21.943%	476	4,987	-62.363%
2026-05-19	5.9700	5.9700	5.9700	5.9700	-6.719%	1	4,987	-54.104%
2026-05-18	7.5700	7.5700	6.4000	6.4000	-23.536%	3	4,731	-57.188%
2026-05-15	8.3700	8.3700	8.3700	8.3700	-17.374%	20	4,731	-67.264%
2026-05-14	9.7400	10.7000	9.7400	10.1300	+13.438%	27	4,710	-72.952%
2026-05-13	7.7400	8.9500	7.7400	8.9300	+34.488%	19	4,716	-69.317%
2026-05-12	7.3000	7.3000	6.6400	6.6400	-6.347%	11	4,716	-58.735%
2026-05-08	7.0200	7.0900	6.9800	7.0900	+6.938%	1,151	4,716	-61.354%
2026-05-07	6.3400	6.6600	6.3400	6.6300	+3.110%	1,278	3,567	-58.673%
2026-05-06	5.5100	6.4300	5.5100	6.4300	+42.572%	795	2,628	-57.387%
2026-05-05	4.5100	4.5100	4.5100	4.5100	+10.000%	5	2,705	-39.246%
2026-05-01	4.0600	4.1000	4.0600	4.1000	+6.771%	7	2,707	-33.171%
2026-04-30	3.3100	3.8400	3.3100	3.8400	+25.081%	67	2,707	-28.646%
2026-04-29	3.1700	3.2100	3.0600	3.0700	-8.084%	38	2,727	-10.749%
2026-04-28	3.3400	3.3400	3.3300	3.3400	-9.973%	25	2,692	-17.964%
2026-04-27	3.7100	3.7100	3.7100	3.7100	+14.861%	1	2,682	-26.146%
2026-04-24	3.2300	3.2300	3.2300	3.2300	-1.223%	120	2,681	-15.170%
2026-04-23	3.2700	3.2700	3.2700	3.2700	+3.810%	2	2,646	-16.208%
2026-04-22	3.1000	3.1500	3.1000	3.1500	-3.077%	3	2,648	-13.016%
2026-04-20	3.2700	3.2900	3.2200	3.2500	-5.797%	8	2,649	-15.692%
2026-04-17	3.2300	3.4500	3.2300	3.4500	+32.692%	17	2,641	-20.580%
2026-04-16	2.5200	2.6000	2.5200	2.6000	+18.182%	130	2,646	+5.385%
2026-04-15	2.0100	2.2000	2.0100	2.2000	+65.414%	9	2,575	+24.545%
2026-04-10	1.3600	1.3600	1.3300	1.3300	+3.101%	2	2,575	+106.015%
2026-04-08	1.2900	1.2900	1.2900	1.2900	+34.375%	3	2,575	+112.403%
2026-04-02	0.9600	0.9600	0.9600	0.9600	-10.280%	1	2,578	+185.417%
2026-03-31	0.9000	1.0700	0.9000	1.0700	+27.381%	6	2,578	+156.075%
2026-03-30	0.8400	0.8400	0.8400	0.8400	-1.176%	12	2,572	+226.190%
2026-03-27	0.9500	0.9500	0.8500	0.8500	-19.048%	4,393	2,584	+222.353%
2026-03-26	1.0500	1.0500	1.0500	1.0500	-19.231%	2	4,587	+160.952%
2026-03-24	1.3100	1.3500	1.2900	1.3000	+9.244%	700	4,585	+110.769%
2026-03-20	1.3000	1.3300	1.1800	1.1900	-10.526%	3,402	4,933	+130.252%
2026-03-19	1.4100	1.4100	1.3300	1.3300	-10.135%	4	8,065	+106.015%
2026-03-18	1.4800	1.4800	1.4800	1.4800	-9.756%	2	8,063	+85.135%
2026-03-16	1.6400	1.6400	1.6400	1.6400	+3.145%	100	8,065	+67.073%
2026-03-13	1.5700	1.6300	1.5700	1.5900	-4.217%	1,414	8,165	+72.327%
2026-03-12	1.7100	1.7100	1.6600	1.6600	-6.215%	210	9,379	+65.060%
2026-03-10	1.7700	1.7700	1.7700	1.7700	-2.210%	1	9,589	+54.802%
2026-03-06	1.8100	1.8400	1.7500	1.8100	-3.209%	1,055	10,218	+51.381%
2026-03-05	2.0500	2.0700	1.8400	1.8700	-2.604%	420	10,656	+46.524%
2026-03-03	2.0000	2.0000	1.8800	1.9200	-16.157%	5	10,933	+42.708%
2026-03-02	2.2200	2.3000	2.1700	2.2900	-15.185%	22	10,936	+19.651%
2026-02-25	2.7000	2.7000	2.7000	2.7000	+12.033%	30	10,984	+1.481%
2026-02-24	2.4100	2.4100	2.4100	2.4100	+11.060%	1	10,984	+13.693%
2026-02-23	2.1900	2.1900	2.1700	2.1700	-7.660%	31	10,985	+26.267%
2026-02-20	2.3500	2.3500	2.3500	2.3500	-1.674%	4	10,954	+16.596%
2026-02-19	2.3600	2.3900	2.3400	2.3900	+1.702%	10	10,956	+14.644%
2026-02-18	2.4000	2.4000	2.3500	2.3500	+8.796%	8	10,965	+16.596%
2026-02-17	2.1600	2.1600	2.1600	2.1600	-30.097%	1	10,973	+26.852%
2026-02-11	3.0900	3.0900	3.0900	3.0900	-2.215%	1	10,972	-11.327%
2026-02-09	3.1600	3.1600	3.1600	3.1600	+5.686%	1	10,973	-13.291%
2026-02-06	2.6000	2.9900	2.6000	2.9900	+2.048%	11	10,974	-8.361%
2026-02-03	2.9300	2.9300	2.9300	2.9300	-16.761%	1	10,983	-6.485%
2026-02-02	3.5200	3.5200	3.5200	3.5200	+15.410%	1	10,982	-22.159%
2026-01-29	3.0500	3.0500	3.0500	3.0500	-0.651%	1	10,983	-10.164%
2026-01-22	3.0700	3.0700	3.0700	3.0700	+6.969%	1	10,982	-10.749%
2026-01-20	2.8200	2.8700	2.8200	2.8700	-16.812%	3	10,983	-4.530%
2026-01-16	3.4200	3.4500	3.3400	3.4500	+0.291%	20	10,960	-20.580%
2026-01-15	3.6700	3.6700	3.4400	3.4400	+1.475%	10	10,960	-20.349%
2026-01-14	3.5000	3.5000	3.2000	3.3900	-7.880%	10	10,952	-19.174%
2026-01-13	3.8900	3.8900	3.6800	3.6800	-7.769%	401	10,942	-25.543%
2026-01-12	3.9900	3.9900	3.9900	3.9900	+9.615%	140	10,543	-31.328%
2026-01-08	3.6300	3.6400	3.5700	3.6400	-7.614%	1,282	10,403	-24.725%
2026-01-07	3.9600	3.9600	3.9400	3.9400	0.000%	1,548	9,121	-30.457%
2026-01-06	3.8500	3.9400	3.8500	3.9400	+14.535%	810	10,669	-30.457%
2026-01-05	3.3900	3.4500	3.3900	3.4400	+4.878%	2,086	7,991	-20.349%
2026-01-02	3.1400	3.3200	3.1400	3.2800	-0.304%	4,541	7,991	-16.463%
2025-12-31	3.2900	3.2900	3.2900	3.2900	-3.235%	70	3,438	-16.717%
2025-12-29	3.4000	3.4000	3.4000	3.4000	-8.847%	2	3,438	-19.412%
2025-12-26	3.7000	3.7300	3.6900	3.7300	+1.635%	800	3,440	-26.542%
2025-12-24	3.6700	3.6700	3.6700	3.6700	+16.508%	800	2,127	-25.341%
2025-12-23	3.1500	3.1500	3.1500	3.1500	+6.780%	143	2,127	-13.016%
2025-12-22	2.9000	2.9500	2.9000	2.9500	+3.147%	1,639	364	-7.119%
2025-12-19	2.8600	2.8600	2.8600	2.8600	-2.055%	68	364	-4.196%
2025-12-18	2.8700	2.9200	2.8700	2.9200	+11.877%	280	400	-6.164%
2025-12-17	2.6100	2.6100	2.6100	2.6100	-11.525%	15	126	+4.981%
2025-12-16	2.9500	2.9500	2.9500	2.9500	-11.940%	2	126	-7.119%
2025-12-15	3.3400	3.3500	3.3400	3.3500	-16.667%	2	124	-18.209%
2025-12-12	4.0200	4.0200	4.0200	4.0200	-3.365%	2	122	-31.841%
2025-12-08	4.1600	4.1600	4.1500	4.1600	+0.726%	114	120	-34.135%
2025-12-02	4.3400	4.3400	4.1300	4.1300	+11.022%	10	6	-33.656%
2025-11-19	3.7200	3.7200	3.7200	3.7200	0.000%	2	1	-26.344%

.dark-mode .Y8ffqc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Y8ffqc{ 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