Dark

SPY20270319C880
SPY Mar 19 2027 880.00 Call (SPY270319C00880000)
option OPRA

EOD

Sep 10, 2026

2.29-17.921%(-0.50)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.2600	2.3100	2.2600	2.2900	-17.921%	4	5,150	0.000%
2026-09-09	2.8300	2.8500	2.7900	2.7900	-10.863%	81	5,149	-17.921%
2026-09-08	3.1800	3.1800	3.1300	3.1300	-10.057%	11	5,194	-26.837%
2026-09-04	3.4500	3.4800	3.4100	3.4800	-12.782%	8	5,182	-34.195%
2026-09-03	3.3700	4.0200	3.3300	3.9900	+34.343%	24	5,182	-42.607%
2026-09-02	2.8800	3.2200	2.8800	2.9700	+8.000%	770	5,182	-22.896%
2026-09-01	2.9600	2.9900	2.6900	2.7500	-20.290%	51	5,292	-16.727%
2026-08-31	3.2800	3.4500	3.2800	3.4500	-20.323%	172	5,266	-33.623%
2026-08-28	5.1000	5.1000	4.3300	4.3300	-3.348%	2	5,237	-47.113%
2026-08-27	4.4000	4.6100	4.4000	4.4800	+7.434%	19	5,235	-48.884%
2026-08-26	4.1700	4.1700	4.1700	4.1700	+3.474%	1	5,242	-45.084%
2026-08-25	4.1100	4.1100	3.9500	4.0300	+3.069%	12	5,243	-43.176%
2026-08-24	4.0200	4.0200	3.9100	3.9100	-9.908%	2	5,247	-41.432%
2026-08-21	4.2900	4.3400	4.2900	4.3400	+4.327%	2	5,248	-47.235%
2026-08-20	4.4400	4.4400	4.1600	4.1600	-19.536%	10	5,249	-44.952%
2026-08-19	5.4200	5.4600	5.1700	5.1700	+5.726%	6	5,254	-55.706%
2026-08-18	4.9900	4.9900	4.8900	4.8900	-19.440%	2	5,254	-53.170%
2026-08-17	6.6000	6.6000	6.0700	6.0700	-10.866%	9	5,253	-62.273%
2026-08-14	6.8100	6.8100	6.8100	6.8100	-9.079%	2	5,252	-66.373%
2026-08-13	7.1500	7.4900	7.1500	7.4900	+19.840%	3	5,250	-69.426%
2026-08-12	6.2600	6.2600	6.2500	6.2500	+3.477%	2	5,250	-63.360%
2026-08-11	6.1900	6.1900	6.0400	6.0400	-11.307%	193	5,250	-62.086%
2026-08-10	6.9500	6.9500	6.7700	6.8100	+1.039%	387	5,242	-66.373%
2026-08-07	7.0200	7.0200	6.6700	6.7400	+11.405%	276	5,241	-66.024%
2026-08-06	6.7300	6.7300	5.8200	6.0500	-11.808%	6	5,240	-62.149%
2026-08-05	8.5100	8.5800	6.8600	6.8600	-6.920%	17	5,239	-66.618%
2026-08-04	5.3800	7.6100	5.3800	7.3700	+93.947%	478	5,238	-68.928%
2026-08-03	3.8000	3.8000	3.8000	3.8000	+61.702%	1	4,944	-39.737%
2026-07-30	2.3500	2.3500	2.3500	2.3500	+24.339%	4	4,944	-2.553%
2026-07-29	1.8900	1.8900	1.8900	1.8900	-27.863%	1	4,943	+21.164%
2026-07-28	2.6200	2.6200	2.6200	2.6200	+0.769%	3	4,948	-12.595%
2026-07-27	2.8600	2.8600	2.5600	2.6000	-2.985%	8	4,951	-11.923%
2026-07-24	2.6900	2.7700	2.6800	2.6800	-3.597%	15	4,951	-14.552%
2026-07-23	3.1500	3.1500	2.7800	2.7800	-26.649%	8	4,946	-17.626%
2026-07-21	3.5500	3.7900	3.5500	3.7900	-6.188%	10	4,941	-39.578%
2026-07-17	3.7700	4.0400	3.7000	4.0400	-9.821%	59	4,941	-43.317%
2026-07-16	5.0500	5.0500	4.4800	4.4800	-10.220%	22	4,958	-48.884%
2026-07-15	5.1300	5.1300	4.9900	4.9900	+3.313%	12	4,951	-54.108%
2026-07-13	5.3200	5.3200	4.8100	4.8300	-0.821%	201	4,948	-52.588%
2026-07-09	4.8700	4.8700	4.8700	4.8700	+11.187%	109	4,925	-52.977%
2026-07-08	4.8500	4.8500	4.3800	4.3800	-8.750%	4	4,925	-47.717%
2026-07-07	4.8000	4.8000	4.8000	4.8000	-10.615%	1	4,924	-52.292%
2026-07-06	5.3700	5.3700	5.3700	5.3700	+17.249%	20	4,925	-57.356%
2026-07-02	4.9300	4.9300	4.5800	4.5800	-13.910%	11	4,906	-50.000%
2026-07-01	5.3200	5.3200	5.3200	5.3200	+18.222%	1	4,906	-56.955%
2026-06-29	4.5000	4.5000	4.5000	4.5000	+6.888%	3	4,906	-49.111%
2026-06-25	4.2100	4.2100	4.2100	4.2100	-8.279%	10	4,906	-45.606%
2026-06-23	4.3100	4.5900	4.3100	4.5900	-15.314%	3	4,901	-50.109%
2026-06-22	6.1900	6.1900	5.4200	5.4200	-13.280%	9	4,903	-57.749%
2026-06-18	6.2500	6.2500	6.2500	6.2500	-4.726%	144	4,870	-63.360%
2026-06-16	6.9800	6.9800	6.5600	6.5600	-17.794%	2	4,870	-65.091%
2026-06-15	7.0900	8.0600	7.0900	7.9800	+29.545%	23	4,852	-71.303%
2026-06-12	6.1600	6.1600	6.1600	6.1600	+19.380%	2	4,852	-62.825%
2026-06-11	4.3700	5.1600	4.1800	5.1600	+26.471%	87	4,852	-55.620%
2026-06-10	4.9400	4.9400	4.0800	4.0800	-18.400%	3	4,826	-43.873%
2026-06-09	4.2800	5.0000	4.2800	5.0000	-12.434%	4	4,825	-54.200%
2026-06-08	5.9000	5.9000	5.7100	5.7100	+11.742%	22	4,825	-59.895%
2026-06-05	7.1500	7.1500	5.1100	5.1100	-43.722%	8	4,826	-55.186%
2026-06-04	8.1800	9.0800	8.1800	9.0800	-1.838%	4	4,827	-74.780%
2026-06-03	9.2500	9.2500	9.2500	9.2500	-2.013%	8	4,824	-75.243%
2026-06-02	8.8500	9.4400	8.8500	9.4400	+3.282%	7	4,824	-75.742%
2026-06-01	9.4100	9.4100	9.1400	9.1400	+5.300%	34	4,817	-74.945%
2026-05-29	8.6800	8.6800	8.6800	8.6800	+5.983%	1	4,783	-73.618%
2026-05-28	8.1900	8.1900	8.1900	8.1900	+1.111%	1	4,783	-72.039%
2026-05-27	8.1000	8.1000	8.1000	8.1000	-1.699%	46	4,783	-71.728%
2026-05-26	8.1300	8.2400	8.1300	8.2400	+14.604%	245	4,829	-72.209%
2026-05-22	7.1900	7.1900	7.1900	7.1900	+8.775%	2	4,679	-68.150%
2026-05-21	6.1300	6.6100	6.1300	6.6100	-0.602%	254	4,679	-65.356%
2026-05-20	6.5800	6.6500	6.5800	6.6500	+22.018%	6	4,679	-65.564%
2026-05-19	5.7000	5.7000	5.4500	5.4500	-10.656%	14	4,682	-57.982%
2026-05-18	5.8500	6.1000	5.8500	6.1000	-18.231%	2	4,682	-62.459%
2026-05-15	7.4600	7.4600	7.4600	7.4600	-16.741%	3	4,682	-69.303%
2026-05-14	8.7300	9.3900	8.7300	8.9600	+9.804%	279	4,685	-74.442%
2026-05-13	7.2100	8.1600	7.2100	8.1600	+18.433%	94	4,674	-71.936%
2026-05-12	5.9200	6.8900	5.9200	6.8900	-4.571%	98	4,674	-66.763%
2026-05-11	7.1400	7.2200	7.1400	7.2200	+11.938%	554	4,674	-68.283%
2026-05-08	5.9600	6.6300	5.9600	6.4500	+21.698%	431	4,809	-64.496%
2026-05-07	5.3000	5.3000	5.3000	5.3000	-9.247%	5	5,101	-56.792%
2026-05-06	4.8800	5.8400	4.8800	5.8400	+48.601%	307	5,101	-60.788%
2026-05-01	4.0000	4.0000	3.9300	3.9300	+13.256%	2	5,404	-41.730%
2026-04-30	3.1200	3.4700	2.9100	3.4700	+18.430%	437	5,404	-34.006%
2026-04-29	2.8700	2.9300	2.8200	2.9300	-0.340%	115	5,067	-21.843%
2026-04-28	3.2000	3.2300	2.9400	2.9400	-10.638%	142	5,171	-22.109%
2026-04-27	3.3000	3.3000	3.2900	3.2900	+3.785%	116	5,225	-30.395%
2026-04-24	2.8300	3.2000	2.8300	3.1700	+20.992%	127	5,338	-27.760%
2026-04-23	2.6900	2.6900	2.6200	2.6200	-8.392%	8	5,418	-12.595%
2026-04-22	2.8600	2.8600	2.8600	2.8600	+10.000%	40	5,418	-19.930%
2026-04-21	2.8600	2.8600	2.6000	2.6000	-11.565%	165	5,423	-11.923%
2026-04-17	3.0000	3.0100	2.9400	2.9400	+26.724%	25	5,423	-22.109%
2026-04-16	2.2900	2.3200	2.2900	2.3200	+10.476%	83	5,432	-1.293%
2026-04-15	2.1000	2.1000	2.1000	2.1000	+19.318%	4	5,432	+9.048%
2026-04-14	1.4900	1.7600	1.4900	1.7600	+39.683%	27	5,432	+30.114%
2026-04-10	1.2600	1.2600	1.2600	1.2600	+8.621%	14	5,432	+81.746%
2026-04-08	1.1600	1.1600	1.1600	1.1600	+24.731%	6	5,420	+97.414%
2026-04-06	0.9700	0.9700	0.9300	0.9300	-6.061%	177	5,420	+146.237%
2026-04-01	1.0300	1.0300	0.9900	0.9900	+10.000%	14	5,244	+131.313%
2026-03-31	0.9000	0.9000	0.9000	0.9000	+13.924%	1	5,244	+154.444%
2026-03-30	0.8100	0.8100	0.7900	0.7900	+3.947%	105	5,244	+189.873%
2026-03-27	0.8400	0.8600	0.7600	0.7600	-20.000%	4,309	5,151	+201.316%
2026-03-26	1.0000	1.0000	0.9500	0.9500	-20.833%	634	6,417	+141.053%
2026-03-25	1.2000	1.2000	1.2000	1.2000	+5.263%	4	6,520	+90.833%
2026-03-24	1.2000	1.2300	1.1400	1.1400	-10.236%	1,577	6,520	+100.877%
2026-03-23	1.2700	1.2700	1.2600	1.2700	+17.593%	3	6,902	+80.315%
2026-03-20	1.1700	1.2000	1.0700	1.0800	-16.279%	2,772	6,905	+112.037%
2026-03-18	1.3200	1.3200	1.2900	1.2900	-9.155%	6	9,584	+77.519%
2026-03-17	1.4200	1.4200	1.4200	1.4200	-2.069%	5	9,582	+61.268%
2026-03-13	1.4200	1.4800	1.4100	1.4500	-3.974%	1,314	9,582	+57.931%
2026-03-12	1.5600	1.5600	1.4900	1.5100	-11.696%	211	10,406	+51.656%
2026-03-11	1.7100	1.7100	1.7100	1.7100	-1.724%	1	10,546	+33.918%
2026-03-10	1.5700	1.7400	1.5700	1.7400	+6.098%	3	10,546	+31.609%
2026-03-09	1.6400	1.6400	1.6400	1.6400	-1.205%	2	10,546	+39.634%
2026-03-06	1.6400	1.6600	1.6000	1.6600	-1.775%	1,085	10,913	+37.952%
2026-03-05	1.8600	1.8700	1.6700	1.6900	-6.630%	583	11,628	+35.503%
2026-03-04	1.8100	1.8100	1.8100	1.8100	+0.556%	1	12,073	+26.519%
2026-03-03	1.7300	1.8000	1.6900	1.8000	-12.621%	435	12,072	+27.222%
2026-03-02	2.0000	2.0900	1.9500	2.0600	-5.069%	22	11,955	+11.165%
2026-02-24	2.1700	2.1700	2.1700	2.1700	+8.500%	1	11,974	+5.530%
2026-02-23	2.0000	2.0000	2.0000	2.0000	-5.660%	5	11,973	+14.500%
2026-02-20	2.1200	2.1200	2.1200	2.1200	-1.852%	5	11,968	+8.019%
2026-02-19	2.1200	2.1600	2.1100	2.1600	+1.887%	10	11,970	+6.019%
2026-02-18	2.1700	2.1800	2.1200	2.1200	-8.225%	8	11,980	+8.019%
2026-02-13	2.3100	2.3100	2.3100	2.3100	-4.938%	3	11,983	-0.866%
2026-02-12	2.5100	2.5100	2.4300	2.4300	-14.437%	4	11,983	-5.761%
2026-02-11	2.8200	2.8400	2.8200	2.8400	-3.729%	8	11,981	-19.366%
2026-02-10	2.9500	2.9500	2.9500	2.9500	+6.498%	1	11,981	-22.373%
2026-02-06	2.3700	2.7700	2.3700	2.7700	+18.884%	181	11,981	-17.329%
2026-02-05	2.2200	2.3300	2.2200	2.3300	-22.333%	10	11,888	-1.717%
2026-01-30	2.9800	3.0000	2.9800	3.0000	-4.459%	30	11,888	-23.667%
2026-01-16	3.1000	3.1400	3.0300	3.1400	0.000%	20	11,838	-27.070%
2026-01-15	3.1300	3.1600	3.1300	3.1400	+2.280%	8	11,838	-27.070%
2026-01-14	2.9000	3.0700	2.9000	3.0700	-7.808%	7	11,830	-25.407%
2026-01-13	3.5500	3.5500	3.3300	3.3300	-8.516%	401	11,824	-31.231%
2026-01-12	3.6400	3.6400	3.6400	3.6400	+2.535%	140	11,425	-37.088%
2026-01-09	3.5500	3.5500	3.5500	3.5500	+6.928%	1	11,389	-35.493%
2026-01-08	3.3200	3.3200	3.2500	3.3200	-7.778%	1,282	11,389	-31.024%
2026-01-07	3.7800	3.7800	3.6000	3.6000	0.000%	1,790	10,182	-36.389%
2026-01-06	3.4800	3.6000	3.4800	3.6000	+14.650%	810	11,792	-36.389%
2026-01-05	3.0900	3.1500	3.0900	3.1400	+13.357%	2,086	8,896	-27.070%
2026-01-02	2.8700	3.0300	2.7400	2.7700	-7.973%	5,429	8,896	-17.329%
2025-12-31	3.0100	3.0100	3.0100	3.0100	-3.215%	70	3,410	-23.920%
2025-12-29	3.1100	3.1100	3.1100	3.1100	-7.988%	2	3,410	-26.367%
2025-12-26	3.3800	3.3800	3.3700	3.3800	+0.896%	800	3,412	-32.249%
2025-12-24	3.1000	3.3500	3.1000	3.3500	+19.217%	801	1,826	-31.642%
2025-12-22	2.6900	2.8100	2.6900	2.8100	+8.494%	1,616	1,826	-18.505%
2025-12-19	2.5900	2.5900	2.5900	2.5900	-1.894%	68	212	-11.583%
2025-12-18	2.6200	2.6400	2.6200	2.6400	-1.859%	143	267	-13.258%
2025-12-16	2.6900	2.6900	2.6900	2.6900	-11.513%	2	133	-14.870%
2025-12-15	3.0400	3.0400	3.0400	3.0400	-17.166%	2	131	-24.671%
2025-12-12	3.6700	3.6700	3.6700	3.6700	-3.675%	2	129	-37.602%
2025-12-08	3.8000	3.8100	3.8000	3.8100	-4.030%	114	127	-39.895%
2025-12-04	3.9700	3.9700	3.9700	3.9700	+3.655%	1	13	-42.317%
2025-12-01	3.8300	3.8300	3.8300	3.8300	+11.988%	1	12	-40.209%
2025-11-18	3.4200	3.4200	3.4200	3.4200	+0.588%	3	11	-33.041%
2025-11-07	3.3900	3.4000	3.3900	3.4000	-32.939%	9	9	-32.647%
2025-11-04	5.0700	5.0700	5.0700	5.0700	-9.626%	2	6	-54.832%
2025-11-03	5.6100	5.6100	5.6100	5.6100	+15.432%	2	2	-59.180%
2025-10-28	4.8600	4.8600	4.8600	4.8600	0.000%	2	2	-52.881%

.dark-mode .CbzJ9h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CbzJ9h{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C880SPY Mar 19 2027 880.00 Call (SPY270319C00880000)option OPRA

SPY20270319C880
SPY Mar 19 2027 880.00 Call (SPY270319C00880000)
option OPRA