Dark

SPY20270319C885
SPY Mar 19 2027 885.00 Call (SPY270319C00885000)
option OPRA

EOD

Sep 10, 2026

2.10-14.286%(-0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.1000	2.1000	2.1000	2.1000	-14.286%	1	2,704	0.000%
2026-09-09	2.4400	2.4500	2.4100	2.4500	-10.256%	80	2,704	-14.286%
2026-09-08	2.7300	2.7300	2.7300	2.7300	-11.650%	51	2,707	-23.077%
2026-09-04	2.9700	3.0900	2.9700	3.0900	-10.951%	22	2,727	-32.039%
2026-09-03	3.0900	3.4700	3.0900	3.4700	+29.478%	4	2,727	-39.481%
2026-09-02	2.6800	2.6800	2.6800	2.6800	+13.559%	2	2,727	-21.642%
2026-09-01	2.5500	2.5500	2.3600	2.3600	-21.854%	28	2,745	-11.017%
2026-08-31	2.8500	3.0200	2.8500	3.0200	-21.558%	151	2,744	-30.464%
2026-08-28	3.7700	3.8500	3.7700	3.8500	-4.467%	2	2,730	-45.455%
2026-08-27	4.0300	4.0700	4.0300	4.0300	+11.019%	117	2,731	-47.891%
2026-08-26	3.5200	3.6300	3.5200	3.6300	+3.125%	30	2,747	-42.149%
2026-08-25	3.4400	3.5300	3.4400	3.5200	+5.075%	55	2,775	-40.341%
2026-08-24	3.4000	3.4000	3.3500	3.3500	-24.208%	3	2,774	-37.313%
2026-08-19	4.5500	4.5500	4.4100	4.4200	+0.455%	18	2,779	-52.489%
2026-08-18	4.4200	4.4200	4.4000	4.4000	-17.910%	2	2,787	-52.273%
2026-08-17	5.9600	5.9600	5.3600	5.3600	-10.518%	219	2,786	-60.821%
2026-08-14	5.9900	5.9900	5.9900	5.9900	-7.419%	1	2,785	-64.942%
2026-08-13	6.4700	6.4700	6.4700	6.4700	+17.423%	1	2,785	-67.543%
2026-08-12	5.5100	5.5100	5.5100	5.5100	-7.083%	249	2,785	-61.887%
2026-08-10	6.1600	6.1600	5.8200	5.9300	-3.577%	96	3,034	-64.587%
2026-08-07	5.7200	6.1500	5.7200	6.1500	+17.143%	312	2,954	-65.854%
2026-08-06	5.4400	5.4400	5.1100	5.2500	-12.354%	11	2,644	-60.000%
2026-08-05	7.5500	7.5500	5.9900	5.9900	-10.597%	7	2,651	-64.942%
2026-08-04	5.4800	6.7000	5.2400	6.7000	+303.614%	832	2,657	-68.657%
2026-07-29	1.6600	1.6600	1.6600	1.6600	-20.574%	5	1,886	+26.506%
2026-07-28	2.0900	2.0900	2.0900	2.0900	-18.359%	15	1,881	+0.478%
2026-07-24	2.5600	2.5600	2.5600	2.5600	+0.392%	7	1,873	-17.969%
2026-07-23	2.7900	2.7900	2.4400	2.5500	-25.220%	19	1,885	-17.647%
2026-07-22	3.4100	3.4100	3.4100	3.4100	+9.295%	2	1,875	-38.416%
2026-07-17	3.4500	3.4500	3.1200	3.1200	-20.611%	8	1,873	-32.692%
2026-07-16	4.4900	4.4900	3.9300	3.9300	-12.860%	11	1,876	-46.565%
2026-07-15	4.5100	4.5100	4.5100	4.5100	-10.338%	1	1,870	-53.437%
2026-07-10	5.0000	5.0300	5.0000	5.0300	+9.348%	7	1,870	-58.250%
2026-07-09	4.6000	4.6000	4.6000	4.6000	+6.729%	2	1,864	-54.348%
2026-07-07	4.3100	4.3100	4.3100	4.3100	-10.395%	2	1,864	-51.276%
2026-07-06	4.8100	4.8100	4.8100	4.8100	+21.159%	20	1,864	-56.341%
2026-07-02	5.0000	5.0000	3.8400	3.9700	-0.501%	24	1,851	-47.103%
2026-06-29	3.9900	3.9900	3.9900	3.9900	+6.117%	3	1,851	-47.368%
2026-06-25	3.7600	3.7600	3.7600	3.7600	+5.028%	10	1,851	-44.149%
2026-06-24	3.5800	3.5800	3.5800	3.5800	-11.823%	5	1,841	-41.341%
2026-06-23	3.8900	4.0600	3.8900	4.0600	-39.583%	3	1,841	-48.276%
2026-06-15	6.4300	7.2600	6.4300	6.7200	+20.000%	23	1,824	-68.750%
2026-06-12	5.6000	5.6000	5.6000	5.6000	+12.000%	3	1,824	-62.500%
2026-06-11	3.9400	5.0000	3.7200	5.0000	-25.706%	64	1,824	-58.000%
2026-06-05	6.6900	6.7300	6.6900	6.7300	-14.810%	100	1,775	-68.796%
2026-06-01	7.8800	7.9000	7.8800	7.9000	+7.046%	13	1,675	-73.418%
2026-05-27	7.3800	7.3800	7.3800	7.3800	-0.539%	63	1,664	-71.545%
2026-05-26	7.5100	7.6800	7.4200	7.4200	+22.039%	653	1,652	-71.698%
2026-05-21	6.0800	6.0800	6.0800	6.0800	+11.355%	1	1,632	-65.461%
2026-05-20	5.4600	5.4600	5.4600	5.4600	+7.905%	1	1,632	-61.538%
2026-05-19	5.0600	5.0600	5.0600	5.0600	-31.622%	7	1,629	-58.498%
2026-05-13	6.8800	7.4000	6.8800	7.4000	+11.111%	256	1,629	-71.622%
2026-05-11	6.4900	6.6600	6.4900	6.6600	+13.652%	411	1,629	-68.468%
2026-05-08	5.7900	5.9700	5.6900	5.8600	+7.721%	69	1,627	-64.164%
2026-05-07	5.2900	5.4400	5.2900	5.4400	+3.030%	3	1,637	-61.397%
2026-05-06	5.1800	5.2800	5.1800	5.2800	+47.075%	234	1,638	-60.227%
2026-05-05	3.5900	3.5900	3.5900	3.5900	+3.757%	36	1,851	-41.504%
2026-05-01	3.2800	3.4600	3.2800	3.4600	+22.695%	126	1,998	-39.306%
2026-04-30	2.7700	2.8300	2.7700	2.8200	-7.541%	47	1,998	-25.532%
2026-04-27	2.9300	3.0500	2.9300	3.0500	+6.643%	3	2,041	-31.148%
2026-04-24	2.8600	2.8600	2.8600	2.8600	+10.000%	10	2,044	-26.573%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-4.059%	15	2,054	-19.231%
2026-04-20	2.7100	2.7100	2.7100	2.7100	+0.370%	10	2,069	-22.509%
2026-04-17	2.5600	2.7000	2.5600	2.7000	+44.385%	11	2,064	-22.222%
2026-04-15	1.8700	1.8700	1.8700	1.8700	+78.095%	1	2,065	+12.299%
2026-04-08	1.0600	1.0600	1.0500	1.0500	+29.630%	102	2,066	+100.000%
2026-04-07	0.8100	0.8100	0.8100	0.8100	+1.250%	10	2,061	+159.259%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+6.667%	10	2,051	+162.500%
2026-03-30	0.7200	0.7500	0.7200	0.7500	+4.167%	14	2,041	+180.000%
2026-03-27	0.7400	0.7400	0.7200	0.7200	-29.412%	634	2,045	+191.667%
2026-03-20	1.0300	1.0300	1.0200	1.0200	-12.821%	934	2,155	+105.882%
2026-03-19	1.1700	1.1700	1.1700	1.1700	-1.681%	20	3,023	+79.487%
2026-03-18	1.1900	1.1900	1.1900	1.1900	-11.194%	1	3,003	+76.471%
2026-03-17	1.3400	1.3400	1.3400	1.3400	+1.515%	2	3,002	+56.716%
2026-03-13	1.3000	1.3200	1.2700	1.3200	-4.348%	1,114	3,002	+59.091%
2026-03-12	1.4200	1.4200	1.3700	1.3800	-7.383%	210	3,632	+52.174%
2026-03-06	1.4600	1.5100	1.4400	1.4900	-2.614%	920	4,046	+40.940%
2026-03-05	1.6800	1.7200	1.5000	1.5300	-12.571%	421	4,469	+37.255%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+11.465%	1	4,683	+20.000%
2026-03-03	1.5400	1.5700	1.5400	1.5700	-15.591%	4	4,682	+33.758%
2026-03-02	1.8400	1.8800	1.7700	1.8600	+2.198%	33	4,685	+12.903%
2026-02-27	1.9000	1.9000	1.8200	1.8200	-16.514%	16	4,704	+15.385%
2026-02-25	2.1500	2.1800	2.1500	2.1800	+16.578%	2	4,690	-3.670%
2026-02-24	1.8700	1.8700	1.8700	1.8700	+4.469%	1	4,690	+12.299%
2026-02-23	1.7900	1.7900	1.7900	1.7900	-6.771%	1	4,690	+17.318%
2026-02-20	1.9200	1.9200	1.9200	1.9200	+3.226%	2	4,689	+9.375%
2026-02-19	1.9200	1.9500	1.8600	1.8600	-3.125%	11	4,689	+12.903%
2026-02-18	1.9800	1.9800	1.9200	1.9200	+6.077%	8	4,698	+9.375%
2026-02-17	1.9500	1.9500	1.8100	1.8100	-32.714%	2	4,704	+16.022%
2026-02-09	2.6900	2.6900	2.6900	2.6900	+11.157%	14	4,703	-21.933%
2026-02-06	2.3400	2.4200	2.3400	2.4200	-2.024%	864	4,703	-13.223%
2026-01-23	2.4700	2.4700	2.4700	2.4700	+5.106%	2	4,702	-14.980%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-18.118%	5	4,700	-10.638%
2026-01-16	2.8100	2.8700	2.7600	2.8700	+1.056%	20	4,675	-26.829%
2026-01-15	3.0100	3.0400	2.8400	2.8400	+1.429%	1,167	4,675	-26.056%
2026-01-14	2.8900	2.8900	2.6800	2.8000	-11.392%	332	4,662	-25.000%
2026-01-13	3.2400	3.2400	3.1600	3.1600	-4.819%	405	4,332	-33.544%
2026-01-12	3.3200	3.3200	3.3200	3.3200	+9.934%	140	4,064	-36.747%
2026-01-08	3.0300	3.0300	2.9700	3.0200	-2.894%	1,282	4,064	-30.464%
2026-01-07	3.3200	3.3200	3.1100	3.1100	-5.471%	1,626	3,360	-32.476%
2026-01-06	3.1900	3.2900	3.1900	3.2900	+17.500%	810	4,149	-36.170%
2026-01-05	2.8000	2.8000	2.8000	2.8000	+14.286%	900	4,172	-25.000%
2026-01-02	2.6500	2.6500	2.4500	2.4500	-13.428%	900	4,172	-14.286%
2025-12-30	2.8300	2.8300	2.8300	2.8300	-8.117%	2	3,272	-25.795%
2025-12-26	3.0900	3.0900	3.0700	3.0800	+0.654%	800	3,274	-31.818%
2025-12-24	3.0600	3.0600	3.0600	3.0600	+20.000%	800	1,789	-31.373%
2025-12-22	2.4300	2.5500	2.4300	2.5500	+8.511%	1,381	1,789	-17.647%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-2.490%	68	408	-10.638%
2025-12-18	2.4000	2.4100	2.4000	2.4100	-28.060%	238	476	-12.863%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-4.011%	2	238	-37.313%
2025-12-08	3.4800	3.4900	3.4800	3.4900	-6.183%	114	236	-39.828%
2025-11-26	3.7200	3.7200	3.7200	3.7200	+14.815%	3	122	-43.548%
2025-11-25	3.2400	3.2400	3.2400	3.2400	-1.520%	3	122	-35.185%
2025-11-24	3.2400	3.2900	3.2400	3.2900	-34.068%	102	122	-36.170%
2025-11-12	5.3200	5.3200	4.9900	4.9900	-0.992%	21	20	-57.916%
2025-11-11	5.0400	5.0400	5.0400	5.0400	+10.284%	3	13	-58.333%
2025-11-10	4.5600	4.5700	4.5600	4.5700	-3.586%	7	10	-54.048%
2025-11-04	4.7400	4.7400	4.7400	4.7400	-8.317%	3	7	-55.696%
2025-11-03	5.1800	5.1800	5.1700	5.1700	+7.484%	2	3	-59.381%
2025-10-30	4.8100	4.8100	4.8100	4.8100	-9.756%	1	3	-56.341%
2025-10-29	5.3300	5.3300	5.3300	5.3300	0.000%	2	0	-60.600%

.dark-mode .gSWzCb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gSWzCb{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C885SPY Mar 19 2027 885.00 Call (SPY270319C00885000)option OPRA

SPY20270319C885
SPY Mar 19 2027 885.00 Call (SPY270319C00885000)
option OPRA