Dark

SPY20270319C905
SPY Mar 19 2027 905.00 Call (SPY270319C00905000)
option OPRA

EOD

Sep 10, 2026

1.16-14.706%(-0.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.1600	1.1600	1.1600	1.1600	-14.706%	1	2,383	0.000%
2026-09-09	1.3400	1.3700	1.3400	1.3600	-9.333%	32	2,390	-14.706%
2026-09-08	1.5000	1.5000	1.5000	1.5000	-24.242%	1	2,397	-22.667%
2026-09-03	1.9800	1.9800	1.9800	1.9800	+55.906%	2	2,396	-41.414%
2026-09-01	1.3300	1.3300	1.2700	1.2700	-23.952%	18	2,398	-8.661%
2026-08-31	1.6700	1.6700	1.6700	1.6700	-16.500%	1	2,403	-30.539%
2026-08-26	2.0000	2.0000	2.0000	2.0000	+3.093%	2	2,403	-42.000%
2026-08-25	2.0600	2.0600	1.9400	1.9400	-15.652%	4	2,403	-40.206%
2026-08-21	2.3000	2.3000	2.3000	2.3000	-12.879%	1	2,402	-49.565%
2026-08-19	2.6500	2.6500	2.6400	2.6400	+7.317%	2	2,401	-56.061%
2026-08-18	2.7900	2.7900	2.4600	2.4600	-29.714%	3	2,401	-52.846%
2026-08-17	3.5000	3.5000	3.5000	3.5000	-4.891%	2	2,400	-66.857%
2026-08-14	4.0500	4.0500	3.6800	3.6800	0.000%	5	2,398	-68.478%
2026-08-10	3.6800	3.6800	3.6800	3.6800	-3.665%	1	2,394	-68.478%
2026-08-07	3.8100	3.8200	3.6800	3.8200	-0.521%	8	2,394	-69.634%
2026-08-05	5.1200	5.1500	3.8400	3.8400	-12.329%	63	2,395	-69.792%
2026-08-04	2.8900	4.3800	2.8900	4.3800	+91.266%	26	2,352	-73.516%
2026-08-03	2.3400	2.3400	2.2900	2.2900	+63.571%	2	2,355	-49.345%
2026-07-31	1.4100	1.4100	1.1800	1.4000	+10.236%	10	2,356	-17.143%
2026-07-30	1.1800	1.2700	1.0900	1.2700	-5.224%	57	2,351	-8.661%
2026-07-28	1.3400	1.3400	1.3400	1.3400	-12.418%	1	2,361	-13.433%
2026-07-27	1.6300	1.6300	1.5300	1.5300	+12.500%	3	2,361	-24.183%
2026-07-23	1.6200	1.6200	1.3600	1.3600	-32.000%	10	2,360	-14.706%
2026-07-21	2.0000	2.0000	2.0000	2.0000	-9.091%	1	2,355	-42.000%
2026-07-17	2.2000	2.2000	2.2000	2.2000	-23.611%	1	2,354	-47.273%
2026-07-15	2.9400	2.9400	2.8000	2.8800	+7.463%	6	2,353	-59.722%
2026-07-14	2.5800	2.6800	2.5800	2.6800	-9.153%	2	2,347	-56.716%
2026-07-13	2.9900	3.0400	2.9500	2.9500	-5.145%	4	2,345	-60.678%
2026-07-10	3.1200	3.1200	3.1100	3.1100	+4.362%	2	2,344	-62.701%
2026-07-06	2.7500	2.9800	2.7500	2.9800	+4.561%	2	2,344	-61.074%
2026-07-02	3.1200	3.1200	2.8500	2.8500	-0.697%	2	2,345	-59.298%
2026-07-01	2.6700	2.8700	2.6700	2.8700	+12.109%	3	2,345	-59.582%
2026-06-29	2.4300	2.5600	2.4300	2.5600	+28.643%	163	2,343	-54.688%
2026-06-26	1.9900	1.9900	1.9900	1.9900	-7.009%	1	2,362	-41.709%
2026-06-25	2.1400	2.1400	2.1400	2.1400	-8.936%	1	2,362	-45.794%
2026-06-24	2.3500	2.3500	2.3500	2.3500	-35.083%	40	2,363	-50.638%
2026-06-22	3.6200	3.6200	3.6200	3.6200	+13.836%	40	2,403	-67.956%
2026-06-17	3.1800	3.1800	3.1800	3.1800	-23.373%	1	2,364	-63.522%
2026-06-16	4.1500	4.1500	4.1500	4.1500	-16.667%	5	2,364	-72.048%
2026-06-15	4.2900	4.9800	4.2900	4.9800	+44.348%	144	2,364	-76.707%
2026-06-12	3.5200	3.5200	3.4500	3.4500	+5.505%	5	2,364	-66.377%
2026-06-11	2.3300	3.2700	2.3300	3.2700	+16.370%	3	2,364	-64.526%
2026-06-10	3.0000	3.0000	2.8100	2.8100	+8.915%	15	2,364	-58.719%
2026-06-09	2.6600	2.6600	2.4300	2.5800	-32.105%	8	2,364	-55.039%
2026-06-05	4.4400	4.4400	3.8000	3.8000	-26.923%	13	2,365	-69.474%
2026-06-03	5.2700	5.2700	5.2000	5.2000	-9.879%	3	2,364	-77.692%
2026-06-02	5.7700	5.7700	5.7700	5.7700	+0.348%	6	2,364	-79.896%
2026-06-01	5.7500	5.7500	5.7500	5.7500	+3.604%	1	2,361	-79.826%
2026-05-28	5.1500	5.5500	5.1500	5.5500	+9.901%	17	2,362	-79.099%
2026-05-27	5.0200	5.0600	5.0200	5.0500	+26.566%	118	2,362	-77.030%
2026-05-21	3.6000	3.9900	3.6000	3.9900	+1.527%	5	2,281	-70.927%
2026-05-20	3.9000	3.9300	3.8500	3.9300	+20.923%	30	2,281	-70.483%
2026-05-19	3.2500	3.2500	3.2500	3.2500	-11.202%	5	1,782	-64.308%
2026-05-18	4.3200	4.3200	3.4700	3.6600	-37.329%	519	1,782	-68.306%
2026-05-14	5.5100	6.3600	5.5100	5.8400	+23.729%	407	1,782	-80.137%
2026-05-13	4.7200	4.7200	4.7200	4.7200	+22.597%	1	2,171	-75.424%
2026-05-12	3.8500	3.8500	3.8500	3.8500	-11.290%	10	2,171	-69.870%
2026-05-11	4.3200	4.3400	4.3200	4.3400	+10.152%	13	2,171	-73.272%
2026-05-08	3.9400	3.9400	3.9400	3.9400	+7.065%	1	2,158	-70.558%
2026-05-07	3.6500	3.6800	3.6500	3.6800	+4.249%	471	2,158	-68.478%
2026-05-06	2.9500	3.5300	2.9500	3.5300	+40.079%	4	2,627	-67.139%
2026-05-05	2.5100	2.5200	2.5100	2.5200	+17.209%	2	2,626	-53.968%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+14.362%	1	2,626	-46.047%
2026-04-28	1.8800	1.8800	1.8800	1.8800	-3.093%	1	2,625	-38.298%
2026-04-24	1.9200	1.9400	1.9000	1.9400	+8.380%	4	2,625	-40.206%
2026-04-20	1.7900	1.7900	1.7900	1.7900	+54.310%	3	2,625	-35.196%
2026-04-15	1.1600	1.1600	1.1600	1.1600	+23.404%	10	2,628	0.000%
2026-04-14	0.9400	0.9400	0.9400	0.9400	+28.767%	1	2,631	+23.404%
2026-04-08	0.7100	0.7300	0.7100	0.7300	+19.672%	17	2,632	+58.904%
2026-04-07	0.6100	0.6100	0.6100	0.6100	+5.172%	5	2,632	+90.164%
2026-04-02	0.5800	0.5800	0.5800	0.5800	-7.937%	1	2,626	+100.000%
2026-04-01	0.6300	0.6300	0.6300	0.6300	+12.500%	13	2,626	+84.127%
2026-03-31	0.5600	0.5600	0.5600	0.5600	-12.500%	10	2,639	+107.143%
2026-03-26	0.6400	0.6400	0.6400	0.6400	-11.111%	13	2,629	+81.250%
2026-03-20	0.7200	0.7200	0.7200	0.7200	-20.879%	124	2,616	+61.111%
2026-03-17	0.9100	0.9100	0.9100	0.9100	-3.191%	319	2,492	+27.473%
2026-03-16	0.9300	0.9400	0.9300	0.9400	-11.321%	21	2,173	+23.404%
2026-03-10	1.0600	1.0600	1.0600	1.0600	+10.417%	1	2,175	+9.434%
2026-03-09	0.9600	0.9600	0.9600	0.9600	-28.358%	1	2,176	+20.833%
2026-02-24	1.3400	1.3400	1.3400	1.3400	+6.349%	1	2,176	-13.433%
2026-02-19	1.2600	1.2600	1.2600	1.2600	-28.409%	1	2,176	-7.937%
2026-02-12	1.7600	1.7600	1.7600	1.7600	-1.676%	1	2,175	-34.091%
2026-02-11	1.7700	1.7900	1.7700	1.7900	+0.562%	2	2,175	-35.196%
2026-02-10	1.8700	1.8700	1.7800	1.7800	-3.784%	2	2,174	-34.831%
2026-02-09	1.7800	1.8500	1.7800	1.8500	+5.714%	2	2,173	-37.297%
2026-02-06	1.7500	1.7500	1.7500	1.7500	-3.846%	1	2,173	-33.714%
2026-02-03	1.8300	1.8300	1.8200	1.8200	-3.191%	2	2,173	-36.264%
2026-01-30	1.9300	1.9300	1.8800	1.8800	-1.053%	4	2,172	-38.298%
2026-01-29	1.9200	1.9200	1.9000	1.9000	-15.556%	4	2,171	-38.947%
2026-01-28	2.2200	2.2500	2.2200	2.2500	+7.143%	4	2,168	-48.444%
2026-01-27	2.1000	2.1000	2.1000	2.1000	+9.375%	2	2,172	-44.762%
2026-01-26	1.8700	1.9200	1.8600	1.9200	+9.714%	4	2,174	-39.583%
2026-01-23	1.7500	1.7500	1.7500	1.7500	-5.405%	2	2,171	-33.714%
2026-01-22	1.8500	1.8500	1.8500	1.8500	-12.322%	2	2,171	-37.297%
2026-01-15	2.0800	2.1100	2.0800	2.1100	-2.765%	2	2,171	-45.024%
2026-01-13	2.2400	2.2400	2.1600	2.1700	-3.982%	3	2,171	-46.544%
2026-01-12	2.2600	2.2600	2.2600	2.2600	-1.739%	1	2,173	-48.673%
2026-01-07	2.3300	2.3300	2.3000	2.3000	+30.682%	2,412	2,174	-49.565%
2026-01-02	1.7600	1.7600	1.7600	1.7600	+2.326%	20	2,570	-34.091%
2025-12-22	1.6600	1.7200	1.6600	1.7200	+4.878%	2,410	180	-32.558%
2025-12-19	1.6400	1.6400	1.6400	1.6400	-1.205%	1	180	-29.268%
2025-12-18	1.6700	1.6700	1.6600	1.6600	-20.574%	42	180	-30.120%
2025-12-15	2.0900	2.0900	2.0900	2.0900	-16.064%	1	138	-44.498%
2025-12-02	2.4800	2.4900	2.4800	2.4900	-10.108%	3	137	-53.414%
2025-11-28	2.7700	2.7700	2.7700	2.7700	+1.838%	2	135	-58.123%
2025-11-26	2.6800	2.7200	2.6800	2.7200	-1.805%	5	128	-57.353%
2025-11-20	2.7200	2.7700	2.7200	2.7700	+23.661%	100	128	-58.123%
2025-11-18	2.2400	2.2400	2.2400	2.2400	-23.810%	160	128	-48.214%
2025-11-17	3.0000	3.0000	2.9400	2.9400	-3.607%	20	166	-60.544%
2025-11-14	2.8600	3.0500	2.8600	3.0500	-1.613%	12	146	-61.967%
2025-11-13	3.5900	3.5900	3.1000	3.1000	-19.481%	38	134	-62.581%
2025-11-12	3.8600	3.8600	3.8500	3.8500	+12.573%	90	96	-69.870%
2025-11-11	3.2400	3.4200	3.2400	3.4200	+0.588%	70	56	-66.082%
2025-11-10	3.1900	3.4000	3.1900	3.4000	+26.866%	150	56	-65.882%
2025-11-06	2.6700	2.6800	2.6700	2.6800	0.000%	11	6	-56.716%

.dark-mode .gVBl5P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gVBl5P{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C905SPY Mar 19 2027 905.00 Call (SPY270319C00905000)option OPRA

SPY20270319C905
SPY Mar 19 2027 905.00 Call (SPY270319C00905000)
option OPRA