Dark

SPY20270319C895
SPY Mar 19 2027 895.00 Call (SPY270319C00895000)
option OPRA

EOD

Sep 10, 2026

1.43-22.703%(-0.42)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5200	1.5200	1.4300	1.4300	-22.703%	22	1,581	0.000%
2026-09-09	1.8200	1.8500	1.8200	1.8500	-11.905%	9	1,597	-22.703%
2026-09-08	2.1000	2.1000	2.1000	2.1000	-5.830%	1	1,592	-31.905%
2026-09-04	2.2300	2.2300	2.2300	2.2300	-14.231%	1	1,592	-35.874%
2026-09-03	2.5700	2.6000	2.5700	2.6000	+25.000%	13	1,592	-45.000%
2026-09-02	1.8300	2.0800	1.8300	2.0800	+19.540%	11	1,594	-31.250%
2026-09-01	1.8000	1.8000	1.7400	1.7400	-21.622%	11	1,589	-17.816%
2026-08-31	2.2200	2.2200	2.2200	2.2200	-25.753%	6	1,581	-35.586%
2026-08-28	2.9900	2.9900	2.9900	2.9900	-5.380%	2	1,581	-52.174%
2026-08-27	3.0500	3.1600	3.0500	3.1600	+22.008%	3	1,583	-54.747%
2026-08-25	2.5900	2.5900	2.5900	2.5900	-2.632%	3	1,581	-44.788%
2026-08-20	2.9200	2.9200	2.5800	2.6600	-23.563%	31	1,579	-46.241%
2026-08-19	3.4800	3.4800	3.4800	3.4800	-0.571%	2	1,583	-58.908%
2026-08-18	3.5400	3.5600	3.5000	3.5000	-22.222%	20	1,582	-59.143%
2026-08-17	4.5100	4.5100	4.5000	4.5000	-5.263%	2	1,579	-68.222%
2026-08-14	4.7700	4.7700	4.7500	4.7500	+12.293%	2	1,578	-69.895%
2026-08-11	4.5400	4.5400	4.2300	4.2300	-10.947%	17	1,578	-66.194%
2026-08-10	4.8500	4.8500	4.7500	4.7500	+0.849%	3	1,561	-69.895%
2026-08-07	4.7100	4.7100	4.7100	4.7100	+15.159%	1	1,560	-69.639%
2026-08-06	4.0100	4.0900	4.0100	4.0900	-15.844%	3	1,559	-65.037%
2026-08-05	6.4500	6.4500	4.7000	4.8600	-6.718%	25	1,558	-70.576%
2026-08-04	3.6500	5.2100	3.6500	5.2100	+77.816%	27	1,568	-72.553%
2026-08-03	1.9900	2.9300	1.9900	2.9300	+53.403%	13	1,550	-51.195%
2026-07-31	1.8200	1.9100	1.8200	1.9100	+15.758%	2	1,563	-25.131%
2026-07-30	1.4000	1.6500	1.4000	1.6500	+34.146%	14	1,563	-13.333%
2026-07-29	1.4000	1.4000	1.2100	1.2300	-34.574%	3	1,553	+16.260%
2026-07-23	1.8700	1.8800	1.8700	1.8800	-38.361%	7	1,552	-23.936%
2026-07-16	3.3600	3.3600	3.0500	3.0500	-13.105%	2	1,548	-53.115%
2026-07-14	3.5100	3.5100	3.5100	3.5100	+6.364%	1	1,548	-59.259%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-7.563%	1	1,548	-56.667%
2026-07-01	3.5700	3.5700	3.5700	3.5700	+12.975%	1	1,548	-59.944%
2026-06-29	3.0000	3.1600	3.0000	3.1600	-8.671%	4	1,548	-54.747%
2026-06-23	3.4600	3.4600	3.4600	3.4600	-16.627%	1	1,546	-58.671%
2026-06-22	4.6100	4.6100	4.1500	4.1500	-8.791%	2	1,546	-65.542%
2026-06-18	4.5500	4.5500	4.5500	4.5500	-18.165%	1	1,545	-68.571%
2026-06-16	5.5600	5.5600	5.5600	5.5600	-2.967%	107	1,545	-74.281%
2026-06-15	5.7300	5.7300	5.7300	5.7300	+66.087%	11	1,438	-75.044%
2026-06-11	2.9200	3.4500	2.9200	3.4500	+13.861%	2	1,438	-58.551%
2026-06-10	3.4400	3.4400	3.0300	3.0300	-5.313%	3	1,438	-52.805%
2026-06-09	3.3800	3.3800	3.2000	3.2000	-27.765%	2	1,438	-55.313%
2026-06-05	5.4800	5.4800	4.4300	4.4300	-35.044%	4	1,438	-67.720%
2026-06-04	6.8200	6.8200	6.8200	6.8200	+4.441%	1	1,438	-79.032%
2026-06-03	6.5300	6.5300	6.5300	6.5300	-8.028%	1	1,438	-78.101%
2026-05-29	7.1000	7.1000	7.1000	7.1000	+16.585%	5	1,438	-79.859%
2026-05-27	6.0800	6.0900	6.0800	6.0900	-1.136%	95	1,438	-76.519%
2026-05-26	6.1600	6.1600	6.1600	6.1600	+17.333%	2	1,533	-76.786%
2026-05-18	5.2500	5.2500	5.2500	5.2500	-12.646%	30	1,533	-72.762%
2026-05-15	6.0100	6.0100	6.0100	6.0100	-16.989%	30	1,533	-76.206%
2026-05-14	6.8300	7.2400	6.8300	7.2400	+18.494%	1,410	1,533	-80.249%
2026-05-13	6.0300	6.1100	6.0300	6.1100	+24.187%	2	252	-76.596%
2026-05-08	4.9500	4.9500	4.9200	4.9200	+26.478%	21	252	-70.935%
2026-05-07	4.2500	4.2500	3.8900	3.8900	+6.868%	9	243	-63.239%
2026-05-06	3.4500	3.6400	3.4500	3.6400	+36.330%	2	247	-60.714%
2026-05-04	2.6600	2.6700	2.6600	2.6700	-4.643%	268	249	-46.442%
2026-05-01	2.8000	2.8000	2.8000	2.8000	+24.444%	20	504	-48.929%
2026-04-21	2.2500	2.2500	2.2500	2.2500	+5.140%	1	504	-36.444%
2026-04-20	2.1900	2.2100	2.1400	2.1400	-0.465%	32	504	-33.178%
2026-04-17	2.1500	2.1500	2.1500	2.1500	+29.518%	10	510	-33.488%
2026-04-16	1.6600	1.6600	1.6600	1.6600	+10.667%	6	510	-13.855%
2026-04-15	1.5000	1.5000	1.5000	1.5000	+70.455%	2	516	-4.667%
2026-04-08	0.8800	0.8800	0.8800	0.8800	+15.789%	3	516	+62.500%
2026-04-01	0.7600	0.7600	0.7600	0.7600	+10.145%	5	516	+88.158%
2026-03-31	0.6700	0.6900	0.6700	0.6900	-36.697%	5	516	+107.246%
2026-03-13	1.0900	1.0900	1.0900	1.0900	0.000%	1	511	+31.193%
2026-03-09	1.0700	1.0900	1.0700	1.0900	-40.110%	3	511	+31.193%
2026-02-25	1.7200	1.8200	1.7200	1.8200	+8.333%	22	509	-21.429%
2026-02-18	1.6800	1.6800	1.6800	1.6800	-6.145%	2	509	-14.881%
2026-02-12	1.7900	1.7900	1.7900	1.7900	-21.491%	1	507	-20.112%
2026-02-10	2.2800	2.2800	2.2800	2.2800	+0.441%	1	507	-37.281%
2026-02-09	2.2600	2.2700	2.2600	2.2700	+5.093%	2	507	-37.004%
2026-02-06	1.8800	2.1600	1.8800	2.1600	+20.000%	4	507	-33.796%
2026-02-05	1.7900	1.8000	1.7900	1.8000	-16.667%	2	507	-20.556%
2026-02-03	2.1600	2.1600	2.1600	2.1600	-18.182%	1	507	-33.796%
2026-01-28	2.6400	2.6400	2.6400	2.6400	+2.326%	30	507	-45.833%
2026-01-27	2.5500	2.5800	2.5500	2.5800	+15.179%	14	537	-44.574%
2026-01-26	2.2300	2.2400	2.2300	2.2400	+8.738%	6	537	-36.161%
2026-01-23	2.0600	2.0600	2.0600	2.0600	-3.738%	4	537	-30.583%
2026-01-22	2.1300	2.1400	2.1300	2.1400	+20.225%	2	537	-33.178%
2026-01-21	1.8600	1.8600	1.7700	1.7800	-23.932%	4	538	-19.663%
2026-01-14	2.3400	2.3400	2.3400	2.3400	-14.909%	1	538	-38.889%
2026-01-07	2.7800	2.7800	2.7500	2.7500	+2.612%	179	538	-48.000%
2026-01-06	2.5500	2.6800	2.5500	2.6800	+34.673%	751	701	-46.642%
2025-12-18	2.0100	2.0100	1.9900	1.9900	-37.813%	16	344	-28.141%
2025-11-26	3.1200	3.2000	3.1200	3.2000	+16.788%	109	255	-55.313%
2025-11-24	2.7400	2.7400	2.7400	2.7400	+7.031%	75	255	-47.810%
2025-11-20	3.2000	3.2000	2.5400	2.5600	-14.094%	40	262	-44.141%
2025-11-19	2.9800	2.9800	2.9800	2.9800	+13.308%	1	264	-52.013%
2025-11-18	2.7000	2.7400	2.6300	2.6300	-31.865%	70	263	-45.627%
2025-11-10	3.8600	3.8600	3.8600	3.8600	+32.192%	21	193	-62.953%
2025-11-07	2.9200	2.9200	2.9200	2.9200	-22.546%	10	172	-51.027%
2025-11-04	3.7700	3.7700	3.7700	3.7700	-6.914%	10	162	-62.069%
2025-10-30	4.1800	4.3000	4.0500	4.0500	-11.957%	14	152	-64.691%
2025-10-29	4.5800	4.6000	4.3800	4.6000	0.000%	138	0	-68.913%

.dark-mode .lx5nls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lx5nls{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C895SPY Mar 19 2027 895.00 Call (SPY270319C00895000)option OPRA

SPY20270319C895
SPY Mar 19 2027 895.00 Call (SPY270319C00895000)
option OPRA