Dark

SPY20270319C900
SPY Mar 19 2027 900.00 Call (SPY270319C00900000)
option OPRA

EOD

Sep 10, 2026

1.23-20.130%(-0.31)6,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3600	1.3700	1.2300	1.2300	-20.130%	6,984	8,870	0.000%
2026-09-09	1.5600	1.5900	1.5400	1.5400	-9.412%	50	2,596	-20.130%
2026-09-08	1.7800	1.8400	1.7000	1.7000	-14.141%	46	2,601	-27.647%
2026-09-04	2.0500	2.0500	1.8500	1.9800	-13.913%	12	2,563	-37.879%
2026-09-03	1.8500	2.3100	1.8500	2.3000	+39.394%	77	2,563	-46.522%
2026-09-02	1.6000	1.8000	1.6000	1.6500	+10.738%	87	2,587	-25.455%
2026-09-01	1.5600	1.6200	1.4000	1.4900	-17.222%	29	2,626	-17.450%
2026-08-31	1.9800	1.9800	1.8000	1.8000	-19.643%	10	2,626	-31.667%
2026-08-28	2.8000	3.0700	2.2400	2.2400	-12.840%	65	2,617	-45.089%
2026-08-27	2.5000	2.8100	2.4600	2.5700	+13.717%	15	2,605	-52.140%
2026-08-26	2.4600	2.4600	2.2600	2.2600	-5.833%	221	2,611	-45.575%
2026-08-25	2.4200	2.4400	2.2400	2.4000	+10.092%	13	2,724	-48.750%
2026-08-24	2.2000	2.2500	2.0800	2.1800	-9.167%	17	2,724	-43.578%
2026-08-21	2.4200	2.4500	2.3100	2.4000	+3.896%	16	2,710	-48.750%
2026-08-20	2.6500	2.6500	2.2500	2.3100	-21.695%	97	2,712	-46.753%
2026-08-19	3.1700	3.3700	2.9500	2.9500	+5.357%	138	2,641	-58.305%
2026-08-18	3.1800	3.2100	2.8000	2.8000	-24.324%	70	2,527	-56.071%
2026-08-17	4.0500	4.0500	3.7000	3.7000	-11.271%	36	2,473	-66.757%
2026-08-14	4.5700	4.7200	4.1000	4.1700	-11.087%	68	2,484	-70.504%
2026-08-13	4.0200	4.8400	4.0200	4.6900	+22.775%	51	2,425	-73.774%
2026-08-12	4.0000	4.0000	3.7200	3.8200	+2.965%	83	2,403	-67.801%
2026-08-11	4.2200	4.2200	3.7000	3.7100	-12.293%	16	2,484	-66.846%
2026-08-10	4.2800	4.4800	4.1700	4.2300	-1.399%	11	2,470	-70.922%
2026-08-07	3.9500	4.5000	3.9500	4.2900	+18.837%	8	2,463	-71.329%
2026-08-06	3.9500	4.2400	3.4500	3.6100	-10.864%	11	2,464	-65.928%
2026-08-05	5.6400	5.8000	4.0500	4.0500	-14.916%	608	2,456	-69.630%
2026-08-04	3.2100	5.0000	3.2100	4.7600	+83.784%	66	2,953	-74.160%
2026-08-03	1.9000	2.6000	1.9000	2.5900	+56.970%	81	2,990	-52.510%
2026-07-31	1.6600	1.7000	1.3600	1.6500	+14.583%	26	2,931	-25.455%
2026-07-30	1.2800	1.4400	1.2500	1.4400	+1.408%	49	2,916	-14.583%
2026-07-29	1.2500	1.4200	1.2000	1.4200	-8.387%	59	2,898	-13.380%
2026-07-28	1.3200	1.5500	1.3200	1.5500	+6.897%	4	2,851	-20.645%
2026-07-27	1.7800	1.7800	1.3700	1.4500	-3.974%	24	2,847	-15.172%
2026-07-24	1.6400	1.6800	1.5100	1.5100	-3.205%	8	2,833	-18.543%
2026-07-23	1.8700	1.8700	1.5500	1.5600	-34.177%	44	2,828	-21.154%
2026-07-22	2.2100	2.3700	2.2100	2.3700	+3.947%	45	2,807	-48.101%
2026-07-21	2.1800	2.3000	2.1800	2.2800	+14.000%	57	2,774	-46.053%
2026-07-20	2.4000	2.4600	2.0000	2.0000	-10.714%	258	2,768	-38.500%
2026-07-17	2.3200	2.4600	2.2400	2.2400	-15.472%	38	2,715	-45.089%
2026-07-16	3.1000	3.1000	2.6500	2.6500	-11.371%	23	2,707	-53.585%
2026-07-15	3.1200	3.1200	2.9900	2.9900	-2.606%	44	2,709	-58.863%
2026-07-14	3.0100	3.1300	3.0100	3.0700	+3.716%	28	2,739	-59.935%
2026-07-13	3.3300	3.3300	2.9600	2.9600	-15.670%	28	2,742	-58.446%
2026-07-10	3.2800	3.5600	3.2800	3.5100	+5.723%	38	2,714	-64.957%
2026-07-09	2.8600	3.3200	2.8200	3.3200	+22.963%	14	2,746	-62.952%
2026-07-08	2.6300	2.7900	2.4400	2.7000	-13.738%	56	2,736	-54.444%
2026-07-07	3.3700	3.3700	3.1300	3.1300	-7.396%	40	2,732	-60.703%
2026-07-06	3.3800	3.3800	3.3800	3.3800	+23.358%	8	2,731	-63.609%
2026-07-02	3.5000	3.5500	2.7400	2.7400	-13.565%	8	2,730	-55.109%
2026-07-01	2.9900	3.2300	2.9900	3.1700	-2.160%	4	2,730	-61.199%
2026-06-30	3.0200	3.3000	3.0200	3.2400	+13.684%	17	2,728	-62.037%
2026-06-29	2.4300	2.8500	2.4300	2.8500	+23.913%	41	2,718	-56.842%
2026-06-26	2.2500	2.4100	2.2400	2.3000	-11.538%	46	2,684	-46.522%
2026-06-25	2.4800	2.6900	2.3700	2.6000	-3.704%	8	2,666	-52.692%
2026-06-24	2.9300	3.0100	2.4100	2.7000	-2.174%	14	2,666	-54.444%
2026-06-23	2.7400	3.1500	2.6600	2.7600	-22.905%	34	2,673	-55.435%
2026-06-22	4.2400	4.2600	3.5800	3.5800	-12.255%	11	2,675	-65.642%
2026-06-18	3.8900	4.1200	3.8900	4.0800	+20.000%	4	2,671	-69.853%
2026-06-17	3.8500	3.8500	3.4000	3.4000	-19.622%	8	2,671	-63.824%
2026-06-16	4.8300	4.8300	4.2300	4.2300	-19.275%	32	2,671	-70.922%
2026-06-15	4.6700	5.5500	4.6700	5.2400	+42.005%	327	2,463	-76.527%
2026-06-12	3.5800	4.2000	3.3500	3.6900	+3.944%	127	2,463	-66.667%
2026-06-11	2.9800	3.5500	2.6100	3.5500	+30.037%	125	2,463	-65.352%
2026-06-10	3.0800	3.5600	2.7000	2.7300	-20.870%	70	2,388	-54.945%
2026-06-09	3.9100	4.2700	2.7000	3.4500	-3.631%	78	2,402	-64.348%
2026-06-08	3.8500	4.0800	3.5800	3.5800	-1.377%	308	2,370	-65.642%
2026-06-05	5.1000	5.1100	3.6300	3.6300	-40.686%	362	2,362	-66.116%
2026-06-04	5.3200	6.1200	5.3200	6.1200	+8.127%	9	2,229	-79.902%
2026-06-03	5.9400	5.9400	5.6000	5.6600	-10.726%	75	2,229	-78.269%
2026-06-02	6.0600	6.3400	6.0400	6.3400	+0.955%	47	2,288	-80.599%
2026-06-01	5.9400	6.4400	5.8300	6.2800	+3.630%	33	2,303	-80.414%
2026-05-29	6.2700	6.5000	5.9400	6.0600	-2.100%	57	2,310	-79.703%
2026-05-28	6.0500	6.1900	6.0500	6.1900	+11.733%	4	2,311	-80.129%
2026-05-27	5.5000	5.6200	5.4200	5.5400	-1.071%	224	2,312	-77.798%
2026-05-26	5.4200	5.8700	5.4200	5.6000	+14.286%	42	2,474	-78.036%
2026-05-22	5.0200	5.2900	4.9000	4.9000	+23.426%	93	2,474	-74.898%
2026-05-21	4.2000	4.2000	3.9700	3.9700	-10.586%	34	2,531	-69.018%
2026-05-20	4.0000	4.5000	3.9600	4.4400	+20.000%	97	2,531	-72.297%
2026-05-19	3.8100	3.8500	3.5000	3.7000	-6.329%	11	2,521	-66.757%
2026-05-18	4.2000	4.2000	3.8300	3.9500	-20.523%	59	2,521	-68.861%
2026-05-15	5.2200	5.5500	4.9700	4.9700	-21.978%	46	2,521	-75.252%
2026-05-14	5.7900	6.8300	5.7900	6.3700	+12.346%	158	2,544	-80.691%
2026-05-13	4.5400	5.6700	4.5400	5.6700	+21.154%	233	2,625	-78.307%
2026-05-12	4.5000	4.7100	4.0500	4.6800	-1.474%	334	2,625	-73.718%
2026-05-11	4.6300	4.7500	4.6300	4.7500	+9.447%	13	2,625	-74.105%
2026-05-08	3.9900	4.5100	3.9900	4.3400	+23.295%	36	3,131	-71.659%
2026-05-07	3.8400	4.0600	3.4200	3.5200	-11.779%	19	3,110	-65.057%
2026-05-06	3.1100	3.9900	3.1100	3.9900	+42.500%	35	3,118	-69.173%
2026-05-05	2.5000	2.8000	2.5000	2.8000	+23.894%	9	3,142	-56.071%
2026-05-04	2.2600	2.2600	2.2600	2.2600	-15.038%	1	3,142	-45.575%
2026-05-01	2.4300	2.6700	2.4300	2.6600	+17.181%	8	3,143	-53.759%
2026-04-30	2.1900	2.2700	2.1900	2.2700	+21.390%	31	3,143	-45.815%
2026-04-29	1.8700	1.8700	1.8700	1.8700	-4.103%	10	3,143	-34.225%
2026-04-28	2.0900	2.0900	1.9500	1.9500	-12.946%	27	3,143	-36.923%
2026-04-27	2.2400	2.2400	2.2400	2.2400	+13.131%	10	3,142	-45.089%
2026-04-24	1.9800	1.9800	1.9800	1.9800	+4.762%	3	3,142	-37.879%
2026-04-23	1.8600	1.9600	1.8100	1.8900	-0.526%	17	3,142	-34.921%
2026-04-22	1.8900	1.9000	1.8900	1.9000	+4.972%	6	3,153	-35.263%
2026-04-21	1.8700	1.8700	1.8100	1.8100	-7.653%	2	3,158	-32.044%
2026-04-20	1.9800	1.9800	1.9600	1.9600	-2.488%	6	3,158	-37.245%
2026-04-17	1.7900	2.0200	1.7900	2.0100	+20.359%	27	3,157	-38.806%
2026-04-16	1.5100	1.6700	1.5100	1.6700	+11.333%	17	3,157	-26.347%
2026-04-15	1.2100	1.5000	1.1900	1.5000	+29.310%	33	3,150	-18.000%
2026-04-14	0.9600	1.1600	0.9600	1.1600	+39.759%	5	3,153	+6.034%
2026-04-09	0.7800	0.8400	0.7800	0.8300	+3.750%	5	3,156	+48.193%
2026-04-08	0.7800	0.8000	0.7800	0.8000	+25.000%	9	3,155	+53.750%
2026-04-07	0.6400	0.6400	0.6400	0.6400	-1.538%	132	3,161	+92.188%
2026-04-06	0.6700	0.6900	0.6500	0.6500	-1.515%	53	3,248	+89.231%
2026-04-02	0.6300	0.6600	0.6300	0.6600	-4.348%	45	3,229	+86.364%
2026-04-01	0.6900	0.6900	0.6900	0.6900	+13.115%	15	3,229	+78.261%
2026-03-31	0.6200	0.6500	0.6100	0.6100	+1.667%	111	3,214	+101.639%
2026-03-30	0.5600	0.6100	0.5600	0.6000	+11.111%	8	3,204	+105.000%
2026-03-27	0.6100	0.6100	0.5400	0.5400	-18.182%	21	3,197	+127.778%
2026-03-26	0.6600	0.6600	0.6600	0.6600	-23.256%	1	3,184	+86.364%
2026-03-25	0.8400	0.8600	0.8400	0.8600	+1.176%	12	3,183	+43.023%
2026-03-23	0.8500	0.8500	0.8500	0.8500	+13.333%	20	3,182	+44.706%
2026-03-20	0.8100	0.8100	0.7500	0.7500	-9.639%	262	3,202	+64.000%
2026-03-19	0.8700	0.8700	0.8300	0.8300	-16.162%	5	2,941	+48.193%
2026-03-13	0.9900	0.9900	0.9900	0.9900	-13.913%	1	2,938	+24.242%
2026-03-10	1.1500	1.1500	1.1500	1.1500	+16.162%	21	2,939	+6.957%
2026-03-09	0.9800	0.9900	0.9800	0.9900	-10.000%	3	2,939	+24.242%
2026-03-06	1.1000	1.1000	1.1000	1.1000	-7.563%	2	2,940	+11.818%
2026-03-05	1.2100	1.2500	1.1900	1.1900	-0.833%	6	2,938	+3.361%
2026-03-03	1.2000	1.2000	1.1500	1.2000	-14.286%	86	2,939	+2.500%
2026-02-27	1.4000	1.4000	1.4000	1.4000	-2.098%	20	2,950	-12.143%
2026-02-26	1.4700	1.4700	1.4300	1.4300	-8.333%	3	2,950	-13.986%
2026-02-25	1.5600	1.5600	1.5600	1.5600	+8.333%	1	2,947	-21.154%
2026-02-24	1.4100	1.4400	1.4100	1.4400	+5.882%	2	2,947	-14.583%
2026-02-23	1.3600	1.3600	1.3600	1.3600	-7.483%	1	2,948	-9.559%
2026-02-20	1.4800	1.4800	1.4400	1.4700	+7.299%	44	2,947	-16.327%
2026-02-19	1.3700	1.3700	1.3700	1.3700	-8.667%	3	2,912	-10.219%
2026-02-18	1.5000	1.5000	1.5000	1.5000	+4.895%	5	2,912	-18.000%
2026-02-17	1.4200	1.4300	1.3400	1.4300	-2.721%	6	2,912	-13.986%
2026-02-13	1.4600	1.5400	1.4600	1.4700	-10.909%	12	2,909	-16.327%
2026-02-12	1.6700	1.6700	1.6500	1.6500	-14.063%	2	2,909	-25.455%
2026-02-11	2.0500	2.0500	1.9200	1.9200	-1.538%	22	2,908	-35.938%
2026-02-09	1.9300	1.9500	1.9300	1.9500	-1.015%	20	2,907	-36.923%
2026-02-06	1.8900	1.9700	1.8900	1.9700	+22.360%	2	2,907	-37.563%
2026-02-05	1.7000	1.7000	1.6100	1.6100	-9.040%	2	2,907	-23.602%
2026-02-04	1.9000	1.9000	1.7700	1.7700	-1.117%	4	2,906	-30.508%
2026-02-03	1.9900	2.0200	1.7900	1.7900	-12.683%	15	2,904	-31.285%
2026-02-02	2.0500	2.0500	2.0500	2.0500	+5.670%	1	2,902	-40.000%
2026-01-29	1.9400	1.9400	1.9400	1.9400	-16.017%	10	2,901	-36.598%
2026-01-27	2.2500	2.3100	2.2500	2.3100	+13.793%	24	2,891	-46.753%
2026-01-26	2.0300	2.0300	2.0300	2.0300	+5.181%	4	2,895	-39.409%
2026-01-23	1.8900	1.9300	1.8700	1.9300	+1.579%	3	2,895	-36.269%
2026-01-22	1.9100	1.9100	1.9000	1.9000	-15.179%	2	2,893	-35.263%
2026-01-16	2.2400	2.2400	2.2400	2.2400	-1.754%	4	2,892	-45.089%
2026-01-15	2.2700	2.2800	2.2700	2.2800	+11.765%	2	2,892	-46.053%
2026-01-14	2.2100	2.2100	2.0400	2.0400	-15.000%	4	2,893	-39.706%
2026-01-13	2.4500	2.4500	2.3600	2.4000	-2.834%	3	2,889	-48.750%
2026-01-12	2.4700	2.4700	2.4700	2.4700	-0.403%	1	2,892	-50.202%
2026-01-09	2.3100	2.4800	2.3100	2.4800	+0.813%	5	2,893	-50.403%
2026-01-07	2.6400	2.6400	2.4600	2.4600	+28.125%	3,659	2,895	-50.000%
2026-01-02	1.9200	1.9200	1.9200	1.9200	-5.419%	20	4,280	-35.938%
2025-12-31	2.0300	2.0300	2.0300	2.0300	-5.140%	1,272	3,028	-39.409%
2025-12-30	2.1400	2.1400	2.1400	2.1400	+2.392%	3	3,028	-42.523%
2025-12-23	2.0900	2.0900	2.0900	2.0900	+9.424%	1	3,031	-41.148%
2025-12-22	1.8200	1.9100	1.8200	1.9100	-1.036%	2,424	3,030	-35.602%
2025-12-16	1.9300	1.9300	1.9300	1.9300	-31.802%	1	606	-36.269%
2025-12-03	2.8300	2.8300	2.8300	2.8300	-0.352%	50	605	-56.537%
2025-12-02	2.8300	2.8400	2.8300	2.8400	+0.353%	50	655	-56.690%
2025-12-01	2.8300	2.8300	2.8300	2.8300	-2.749%	243	655	-56.537%
2025-11-26	2.9100	2.9100	2.9100	2.9100	+16.400%	105	307	-57.732%
2025-11-25	2.5300	2.5300	2.5000	2.5000	-1.575%	5	307	-50.800%
2025-11-24	2.5400	2.5400	2.5400	2.5400	+8.547%	75	304	-51.575%
2025-11-21	2.2000	2.3400	2.2000	2.3400	-19.588%	3	229	-47.436%
2025-11-20	2.9500	2.9500	2.9100	2.9100	-2.349%	25	227	-57.732%
2025-11-17	2.9800	2.9800	2.9800	2.9800	-26.601%	153	202	-58.725%
2025-11-12	4.0600	4.0600	4.0600	4.0600	+10.929%	3	50	-69.704%
2025-11-10	3.1300	3.6600	3.1300	3.6600	+51.240%	208	50	-66.393%
2025-11-07	2.4700	2.4700	2.4200	2.4200	-32.778%	5	24	-49.174%
2025-11-05	3.4500	3.6000	3.4500	3.6000	+2.564%	4	19	-65.833%
2025-11-04	3.5000	3.5100	3.5000	3.5100	-5.135%	10	15	-64.957%
2025-10-30	3.7600	3.7600	3.7000	3.7000	-12.941%	7	12	-66.757%
2025-10-29	4.2300	4.2500	4.2200	4.2500	+5.985%	5	5	-71.059%
2025-10-28	3.5300	4.0100	3.5300	4.0100	0.000%	2	1	-69.327%

.dark-mode .ZZgb7m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZgb7m{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C900SPY Mar 19 2027 900.00 Call (SPY270319C00900000)option OPRA

SPY20270319C900
SPY Mar 19 2027 900.00 Call (SPY270319C00900000)
option OPRA