Dark

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

EOD

Jul 24, 2026

2.56+0.392%(+0.01)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	2.5600	2.5600	2.5600	2.5600	+0.392%	7	1,873	0.000%
2026-07-23	2.7900	2.7900	2.4400	2.5500	-25.220%	19	1,885	+0.392%
2026-07-22	3.4100	3.4100	3.4100	3.4100	+9.295%	2	1,875	-24.927%
2026-07-17	3.4500	3.4500	3.1200	3.1200	-20.611%	8	1,873	-17.949%
2026-07-16	4.4900	4.4900	3.9300	3.9300	-12.860%	11	1,876	-34.860%
2026-07-15	4.5100	4.5100	4.5100	4.5100	-10.338%	1	1,870	-43.237%
2026-07-10	5.0000	5.0300	5.0000	5.0300	+9.348%	7	1,870	-49.105%
2026-07-09	4.6000	4.6000	4.6000	4.6000	+6.729%	2	1,864	-44.348%
2026-07-07	4.3100	4.3100	4.3100	4.3100	-10.395%	2	1,864	-40.603%
2026-07-06	4.8100	4.8100	4.8100	4.8100	+21.159%	20	1,864	-46.778%
2026-07-02	5.0000	5.0000	3.8400	3.9700	-0.501%	24	1,851	-35.516%
2026-06-29	3.9900	3.9900	3.9900	3.9900	+6.117%	3	1,851	-35.840%
2026-06-25	3.7600	3.7600	3.7600	3.7600	+5.028%	10	1,851	-31.915%
2026-06-24	3.5800	3.5800	3.5800	3.5800	-11.823%	5	1,841	-28.492%
2026-06-23	3.8900	4.0600	3.8900	4.0600	-39.583%	3	1,841	-36.946%
2026-06-15	6.4300	7.2600	6.4300	6.7200	+20.000%	23	1,824	-61.905%
2026-06-12	5.6000	5.6000	5.6000	5.6000	+12.000%	3	1,824	-54.286%
2026-06-11	3.9400	5.0000	3.7200	5.0000	-25.706%	64	1,824	-48.800%
2026-06-05	6.6900	6.7300	6.6900	6.7300	-14.810%	100	1,775	-61.961%
2026-06-01	7.8800	7.9000	7.8800	7.9000	+7.046%	13	1,675	-67.595%
2026-05-27	7.3800	7.3800	7.3800	7.3800	-0.539%	63	1,664	-65.312%
2026-05-26	7.5100	7.6800	7.4200	7.4200	+22.039%	653	1,652	-65.499%
2026-05-21	6.0800	6.0800	6.0800	6.0800	+11.355%	1	1,632	-57.895%
2026-05-20	5.4600	5.4600	5.4600	5.4600	+7.905%	1	1,632	-53.114%
2026-05-19	5.0600	5.0600	5.0600	5.0600	-31.622%	7	1,629	-49.407%
2026-05-13	6.8800	7.4000	6.8800	7.4000	+11.111%	256	1,629	-65.405%
2026-05-11	6.4900	6.6600	6.4900	6.6600	+13.652%	411	1,629	-61.562%
2026-05-08	5.7900	5.9700	5.6900	5.8600	+7.721%	69	1,627	-56.314%
2026-05-07	5.2900	5.4400	5.2900	5.4400	+3.030%	3	1,637	-52.941%
2026-05-06	5.1800	5.2800	5.1800	5.2800	+47.075%	234	1,638	-51.515%
2026-05-05	3.5900	3.5900	3.5900	3.5900	+3.757%	36	1,851	-28.691%
2026-05-01	3.2800	3.4600	3.2800	3.4600	+22.695%	126	1,998	-26.012%
2026-04-30	2.7700	2.8300	2.7700	2.8200	-7.541%	47	1,998	-9.220%
2026-04-27	2.9300	3.0500	2.9300	3.0500	+6.643%	3	2,041	-16.066%
2026-04-24	2.8600	2.8600	2.8600	2.8600	+10.000%	10	2,044	-10.490%
2026-04-22	2.6000	2.6000	2.6000	2.6000	-4.059%	15	2,054	-1.538%
2026-04-20	2.7100	2.7100	2.7100	2.7100	+0.370%	10	2,069	-5.535%
2026-04-17	2.5600	2.7000	2.5600	2.7000	+44.385%	11	2,064	-5.185%
2026-04-15	1.8700	1.8700	1.8700	1.8700	+78.095%	1	2,065	+36.898%
2026-04-08	1.0600	1.0600	1.0500	1.0500	+29.630%	102	2,066	+143.810%
2026-04-07	0.8100	0.8100	0.8100	0.8100	+1.250%	10	2,061	+216.049%
2026-03-31	0.8000	0.8000	0.8000	0.8000	+6.667%	10	2,051	+220.000%
2026-03-30	0.7200	0.7500	0.7200	0.7500	+4.167%	14	2,041	+241.333%
2026-03-27	0.7400	0.7400	0.7200	0.7200	-29.412%	634	2,045	+255.556%
2026-03-20	1.0300	1.0300	1.0200	1.0200	-12.821%	934	2,155	+150.980%
2026-03-19	1.1700	1.1700	1.1700	1.1700	-1.681%	20	3,023	+118.803%
2026-03-18	1.1900	1.1900	1.1900	1.1900	-11.194%	1	3,003	+115.126%
2026-03-17	1.3400	1.3400	1.3400	1.3400	+1.515%	2	3,002	+91.045%
2026-03-13	1.3000	1.3200	1.2700	1.3200	-4.348%	1,114	3,002	+93.939%
2026-03-12	1.4200	1.4200	1.3700	1.3800	-7.383%	210	3,632	+85.507%
2026-03-06	1.4600	1.5100	1.4400	1.4900	-2.614%	920	4,046	+71.812%
2026-03-05	1.6800	1.7200	1.5000	1.5300	-12.571%	421	4,469	+67.320%
2026-03-04	1.7500	1.7500	1.7500	1.7500	+11.465%	1	4,683	+46.286%
2026-03-03	1.5400	1.5700	1.5400	1.5700	-15.591%	4	4,682	+63.057%
2026-03-02	1.8400	1.8800	1.7700	1.8600	+2.198%	33	4,685	+37.634%
2026-02-27	1.9000	1.9000	1.8200	1.8200	-16.514%	16	4,704	+40.659%
2026-02-25	2.1500	2.1800	2.1500	2.1800	+16.578%	2	4,690	+17.431%
2026-02-24	1.8700	1.8700	1.8700	1.8700	+4.469%	1	4,690	+36.898%
2026-02-23	1.7900	1.7900	1.7900	1.7900	-6.771%	1	4,690	+43.017%
2026-02-20	1.9200	1.9200	1.9200	1.9200	+3.226%	2	4,689	+33.333%
2026-02-19	1.9200	1.9500	1.8600	1.8600	-3.125%	11	4,689	+37.634%
2026-02-18	1.9800	1.9800	1.9200	1.9200	+6.077%	8	4,698	+33.333%
2026-02-17	1.9500	1.9500	1.8100	1.8100	-32.714%	2	4,704	+41.436%
2026-02-09	2.6900	2.6900	2.6900	2.6900	+11.157%	14	4,703	-4.833%
2026-02-06	2.3400	2.4200	2.3400	2.4200	-2.024%	864	4,703	+5.785%
2026-01-23	2.4700	2.4700	2.4700	2.4700	+5.106%	2	4,702	+3.644%
2026-01-20	2.3500	2.3500	2.3500	2.3500	-18.118%	5	4,700	+8.936%
2026-01-16	2.8100	2.8700	2.7600	2.8700	+1.056%	20	4,675	-10.801%
2026-01-15	3.0100	3.0400	2.8400	2.8400	+1.429%	1,167	4,675	-9.859%
2026-01-14	2.8900	2.8900	2.6800	2.8000	-11.392%	332	4,662	-8.571%
2026-01-13	3.2400	3.2400	3.1600	3.1600	-4.819%	405	4,332	-18.987%
2026-01-12	3.3200	3.3200	3.3200	3.3200	+9.934%	140	4,064	-22.892%
2026-01-08	3.0300	3.0300	2.9700	3.0200	-2.894%	1,282	4,064	-15.232%
2026-01-07	3.3200	3.3200	3.1100	3.1100	-5.471%	1,626	3,360	-17.685%
2026-01-06	3.1900	3.2900	3.1900	3.2900	+17.500%	810	4,149	-22.188%
2026-01-05	2.8000	2.8000	2.8000	2.8000	+14.286%	900	4,172	-8.571%
2026-01-02	2.6500	2.6500	2.4500	2.4500	-13.428%	900	4,172	+4.490%
2025-12-30	2.8300	2.8300	2.8300	2.8300	-8.117%	2	3,272	-9.541%
2025-12-26	3.0900	3.0900	3.0700	3.0800	+0.654%	800	3,274	-16.883%
2025-12-24	3.0600	3.0600	3.0600	3.0600	+20.000%	800	1,789	-16.340%
2025-12-22	2.4300	2.5500	2.4300	2.5500	+8.511%	1,381	1,789	+0.392%
2025-12-19	2.3500	2.3500	2.3500	2.3500	-2.490%	68	408	+8.936%
2025-12-18	2.4000	2.4100	2.4000	2.4100	-28.060%	238	476	+6.224%
2025-12-12	3.3500	3.3500	3.3500	3.3500	-4.011%	2	238	-23.582%
2025-12-08	3.4800	3.4900	3.4800	3.4900	-6.183%	114	236	-26.648%
2025-11-26	3.7200	3.7200	3.7200	3.7200	+14.815%	3	122	-31.183%
2025-11-25	3.2400	3.2400	3.2400	3.2400	-1.520%	3	122	-20.988%
2025-11-24	3.2400	3.2900	3.2400	3.2900	-34.068%	102	122	-22.188%
2025-11-12	5.3200	5.3200	4.9900	4.9900	-0.992%	21	20	-48.697%
2025-11-11	5.0400	5.0400	5.0400	5.0400	+10.284%	3	13	-49.206%
2025-11-10	4.5600	4.5700	4.5600	4.5700	-3.586%	7	10	-43.982%
2025-11-04	4.7400	4.7400	4.7400	4.7400	-8.317%	3	7	-45.992%
2025-11-03	5.1800	5.1800	5.1700	5.1700	+7.484%	2	3	-50.484%
2025-10-30	4.8100	4.8100	4.8100	4.8100	-9.756%	1	3	-46.778%
2025-10-29	5.3300	5.3300	5.3300	5.3300	0.000%	2	0	-51.970%

.dark-mode .xrpH87{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xrpH87{ 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