Dark

SPY20270319C890
SPY Mar 19 2027 890.00 Call (SPY270319C00890000)
option OPRA

EOD

Sep 10, 2026

1.72-16.908%(-0.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.7300	1.7300	1.7200	1.7200	-16.908%	6	2,351	0.000%
2026-09-09	2.1400	2.1400	2.0700	2.0700	-20.077%	6	2,347	-16.908%
2026-09-04	2.6300	2.6300	2.5100	2.5900	-14.521%	3	2,342	-33.591%
2026-09-03	2.4800	3.0300	2.4800	3.0300	+32.314%	12	2,342	-43.234%
2026-09-02	2.2900	2.2900	2.2900	2.2900	+12.808%	2	2,343	-24.891%
2026-09-01	2.2100	2.2200	1.9800	2.0300	-19.444%	121	2,346	-15.271%
2026-08-31	2.7000	2.7000	2.5200	2.5200	-24.551%	2	2,339	-31.746%
2026-08-28	3.4600	3.9100	3.3000	3.3400	-4.843%	9	2,338	-48.503%
2026-08-27	3.5100	3.5100	3.5100	3.5100	+10.726%	1	2,343	-50.997%
2026-08-26	3.1700	3.1700	3.1700	3.1700	+6.020%	1	2,344	-45.741%
2026-08-25	3.0600	3.0600	2.9900	2.9900	-7.143%	7	2,343	-42.475%
2026-08-21	3.2200	3.2200	3.2200	3.2200	-8.000%	1	2,337	-46.584%
2026-08-20	3.4400	3.5000	3.4400	3.5000	-12.060%	7	2,337	-50.857%
2026-08-19	4.2700	4.2700	3.9800	3.9800	+7.859%	5	2,342	-56.784%
2026-08-18	4.0700	4.0700	3.6900	3.6900	-21.656%	3	2,341	-53.388%
2026-08-17	4.8800	4.8800	4.7100	4.7100	-11.466%	4	2,339	-63.482%
2026-08-14	5.4700	5.4700	5.3000	5.3200	-8.276%	4	2,335	-67.669%
2026-08-13	5.0500	5.8700	5.0500	5.8000	+20.833%	19	2,333	-70.345%
2026-08-12	5.2900	5.2900	4.8000	4.8000	-2.041%	72	2,330	-64.167%
2026-08-11	5.3000	5.3000	4.9000	4.9000	-8.582%	15	2,306	-64.898%
2026-08-10	5.5300	5.6000	5.1700	5.3600	-0.741%	285	2,291	-67.910%
2026-08-07	5.0200	5.6700	5.0000	5.4000	+15.385%	121	2,081	-68.148%
2026-08-06	4.9700	4.9700	4.5400	4.6800	-14.286%	11	1,999	-63.248%
2026-08-05	5.2300	5.4600	5.2300	5.4600	-9.603%	3	1,996	-68.498%
2026-08-04	4.7400	6.0500	4.7400	6.0400	+77.126%	585	1,996	-71.523%
2026-08-03	2.3200	3.4100	2.3200	3.4100	+55.000%	23	1,628	-49.560%
2026-07-31	2.1500	2.2000	2.0100	2.2000	+15.789%	26	1,625	-21.818%
2026-07-30	1.6700	1.9100	1.6300	1.9000	+5.556%	75	1,615	-9.474%
2026-07-29	1.8100	1.8500	1.6700	1.8000	-6.736%	25	1,611	-4.444%
2026-07-28	1.8100	1.9900	1.8100	1.9300	+3.209%	8	1,628	-10.881%
2026-07-27	1.8700	1.8700	1.8700	1.8700	-7.426%	1	1,628	-8.021%
2026-07-24	2.0200	2.0200	2.0200	2.0200	-2.415%	20	1,628	-14.851%
2026-07-23	2.3700	2.3800	2.0700	2.0700	-27.622%	33	1,608	-16.908%
2026-07-22	2.8600	2.8600	2.8600	2.8600	+0.351%	1	1,592	-39.860%
2026-07-20	2.8500	2.8500	2.8500	2.8500	-0.350%	3	1,591	-39.649%
2026-07-17	2.8600	2.8600	2.8600	2.8600	-27.595%	2	1,591	-39.860%
2026-07-14	3.7000	3.9500	3.7000	3.9500	+2.597%	12	1,591	-56.456%
2026-07-13	4.2700	4.2700	3.8500	3.8500	-7.674%	8	1,589	-55.325%
2026-07-09	4.1700	4.1700	4.1700	4.1700	-1.418%	1	1,583	-58.753%
2026-07-01	3.7800	4.2300	3.7800	4.2300	+3.423%	6	1,586	-59.338%
2026-06-30	4.0900	4.0900	4.0900	4.0900	+14.566%	2	1,580	-57.946%
2026-06-29	3.5700	3.5700	3.5700	3.5700	-7.273%	3	1,582	-51.821%
2026-06-23	3.4500	3.8500	3.4500	3.8500	-11.494%	3	1,579	-55.325%
2026-06-22	4.3500	4.3500	4.3500	4.3500	-27.258%	1	1,578	-60.460%
2026-06-16	5.9800	5.9800	5.9800	5.9800	-2.764%	104	1,580	-71.237%
2026-06-15	5.6500	6.1500	5.6500	6.1500	+34.868%	3	1,545	-72.033%
2026-06-12	5.1200	5.1200	4.5600	4.5600	+18.442%	2	1,545	-62.281%
2026-06-11	3.3100	3.8500	3.3100	3.8500	-3.990%	2	1,545	-55.325%
2026-06-10	4.0100	4.0100	4.0100	4.0100	+15.896%	1	1,545	-57.107%
2026-06-09	3.4600	3.4600	3.4600	3.4600	-25.108%	2	1,545	-50.289%
2026-06-08	4.6200	4.6200	4.6200	4.6200	-7.229%	115	1,545	-62.771%
2026-06-05	5.9600	5.9600	4.9800	4.9800	-33.688%	4	1,591	-65.462%
2026-06-04	7.5100	7.5100	7.5100	7.5100	+6.223%	1	1,591	-77.097%
2026-06-03	6.9000	7.0700	6.9000	7.0700	-10.051%	554	1,591	-75.672%
2026-06-02	7.8600	7.8600	7.8600	7.8600	+6.360%	3	1,546	-78.117%
2026-05-28	6.7800	7.3900	6.7800	7.3900	+9.644%	5	1,546	-76.725%
2026-05-27	6.7400	6.7400	6.7400	6.7400	+1.201%	15	1,551	-74.481%
2026-05-26	6.9500	6.9500	6.6400	6.6600	+5.380%	214	1,566	-74.174%
2026-05-22	6.3200	6.3200	6.3200	6.3200	+16.390%	95	1,547	-72.785%
2026-05-21	5.4300	5.4300	5.4300	5.4300	-29.935%	4	1,545	-68.324%
2026-05-14	7.7500	7.7500	7.7500	7.7500	+15.672%	1	1,545	-77.806%
2026-05-13	6.1500	6.8100	6.1500	6.7000	+28.599%	330	1,546	-74.328%
2026-05-12	5.2100	5.2100	5.2100	5.2100	-10.481%	15	1,546	-66.987%
2026-05-11	5.3700	5.9700	5.3700	5.8200	+9.811%	150	1,546	-70.447%
2026-05-08	5.0000	5.4700	5.0000	5.3000	+8.163%	180	1,604	-67.547%
2026-05-07	4.9600	4.9600	4.9000	4.9000	+15.023%	504	1,619	-64.898%
2026-05-06	4.2700	4.2700	4.2600	4.2600	+22.767%	2	2,090	-59.624%
2026-05-05	3.4700	3.4700	3.4700	3.4700	+28.519%	1	2,090	-50.432%
2026-04-30	2.5400	2.7000	2.5400	2.7000	+2.273%	48	2,090	-36.296%
2026-04-27	2.6400	2.6400	2.6400	2.6400	+8.642%	4	2,135	-34.848%
2026-04-20	2.3600	2.4400	2.3600	2.4300	-0.816%	7	2,136	-29.218%
2026-04-17	2.1900	2.4500	2.1900	2.4500	+105.882%	3	2,132	-29.796%
2026-04-14	1.1900	1.1900	1.1900	1.1900	+14.423%	10	2,131	+44.538%
2026-04-13	1.0400	1.0400	1.0400	1.0400	+8.333%	10	2,131	+65.385%
2026-04-08	0.9600	0.9600	0.9600	0.9600	+39.130%	14	2,121	+79.167%
2026-03-30	0.6500	0.6900	0.6500	0.6900	+4.545%	12	2,121	+149.275%
2026-03-27	0.6800	0.6800	0.6500	0.6600	-29.787%	800	2,121	+160.606%
2026-03-20	0.9400	0.9400	0.9400	0.9400	-7.843%	258	2,463	+82.979%
2026-03-19	1.0200	1.0200	1.0200	1.0200	-14.286%	2	2,721	+68.627%
2026-03-17	1.1900	1.1900	1.1900	1.1900	-4.800%	2	2,721	+44.538%
2026-03-12	1.2500	1.2500	1.2500	1.2500	+4.167%	1	2,723	+37.600%
2026-03-09	1.2000	1.2000	1.2000	1.2000	-14.286%	4	2,722	+43.333%
2026-03-06	1.4000	1.4000	1.4000	1.4000	+1.449%	1	2,790	+22.857%
2026-03-05	1.5200	1.5300	1.3800	1.3800	-2.817%	254	2,789	+24.638%
2026-03-03	1.4100	1.4200	1.3900	1.4200	-14.970%	10	2,887	+21.127%
2026-03-02	1.6400	1.7100	1.6000	1.6700	0.000%	23	2,883	+2.994%
2026-02-27	1.6400	1.7100	1.6400	1.6700	-7.222%	4	2,888	+2.994%
2026-02-26	1.8000	1.8000	1.7600	1.8000	-9.091%	4	2,889	-4.444%
2026-02-25	1.9800	1.9800	1.9800	1.9800	+8.791%	6	2,880	-13.131%
2026-02-24	1.8000	1.8200	1.8000	1.8200	+4.598%	3	2,880	-5.495%
2026-02-23	1.7400	1.7400	1.7400	1.7400	-4.918%	1	2,878	-1.149%
2026-02-20	1.7200	1.8300	1.7200	1.8300	+5.172%	4	2,878	-6.011%
2026-02-19	1.7300	1.7700	1.7300	1.7400	0.000%	11	2,878	-1.149%
2026-02-18	1.7000	1.8600	1.7000	1.7400	-0.571%	11	2,883	-1.149%
2026-02-17	1.7500	1.7500	1.7500	1.7500	-5.914%	1	2,886	-1.714%
2026-02-13	1.8700	1.8700	1.8600	1.8600	-7.000%	2	2,886	-7.527%
2026-02-12	2.0000	2.0000	2.0000	2.0000	-14.163%	1	2,886	-14.000%
2026-02-11	2.3300	2.3300	2.3300	2.3300	-6.800%	1	2,886	-26.180%
2026-02-10	2.5000	2.5000	2.5000	2.5000	+8.225%	32	2,886	-31.200%
2026-02-06	2.3000	2.3100	2.3000	2.3100	+20.942%	2	2,918	-25.541%
2026-02-05	1.9200	1.9200	1.9100	1.9100	-23.600%	2	2,920	-9.948%
2026-01-30	2.5200	2.5200	2.5000	2.5000	+15.207%	4	2,920	-31.200%
2026-01-20	2.1700	2.1700	2.1700	2.1700	-15.891%	1	2,920	-20.737%
2026-01-16	2.5800	2.5800	2.5800	2.5800	+6.173%	2	2,918	-33.333%
2026-01-14	2.4300	2.4300	2.4300	2.4300	-16.207%	1	2,918	-29.218%
2026-01-13	2.9600	2.9600	2.9000	2.9000	-4.290%	407	2,918	-40.690%
2026-01-12	3.0300	3.0300	3.0300	3.0300	+1.338%	140	2,518	-43.234%
2026-01-07	3.0400	3.0500	2.9900	2.9900	+1.701%	2,858	2,474	-42.475%
2026-01-06	2.9200	2.9400	2.9200	2.9400	+26.180%	800	3,644	-41.497%
2025-12-22	2.2300	2.3300	2.2300	2.3300	+9.390%	2,033	2,876	-26.180%
2025-12-19	2.1300	2.1300	2.1300	2.1300	+1.429%	68	843	-19.249%
2025-12-18	2.1800	2.1800	2.0400	2.1000	-30.693%	664	879	-18.095%
2025-12-12	3.0300	3.0300	3.0300	3.0300	-5.016%	2	371	-43.234%
2025-12-08	3.1800	3.1900	3.1800	3.1900	+5.629%	114	369	-46.082%
2025-11-24	3.0200	3.0200	3.0200	3.0200	+16.154%	99	255	-43.046%
2025-11-21	2.5800	2.6000	2.5800	2.6000	-10.345%	155	156	-33.846%
2025-11-07	2.8900	2.9000	2.8900	2.9000	-36.123%	2	6	-40.690%
2025-10-31	4.5400	4.5400	4.5400	4.5400	-3.404%	2	6	-62.115%
2025-10-30	4.6900	4.7000	4.6900	4.7000	-5.812%	2	4	-63.404%
2025-10-29	5.0100	5.0100	4.9900	4.9900	0.000%	2	2	-65.531%

.dark-mode .L3rX8Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L3rX8Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C890SPY Mar 19 2027 890.00 Call (SPY270319C00890000)option OPRA

SPY20270319C890
SPY Mar 19 2027 890.00 Call (SPY270319C00890000)
option OPRA