Dark

SPY20270319C910
SPY Mar 19 2027 910.00 Call (SPY270319C00910000)
option OPRA

EOD

Sep 4, 2026

1.49+6.429%(+0.09)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.3800	1.4900	1.3800	1.4900	+6.429%	43	2,537	0.000%
2026-09-03	1.4000	1.4000	1.4000	1.4000	+14.754%	1	2,537	+6.429%
2026-09-02	1.3300	1.3300	1.2200	1.2200	+10.909%	2	2,538	+22.131%
2026-09-01	1.1500	1.1500	1.1000	1.1000	-26.174%	10	2,538	+35.455%
2026-08-31	1.4900	1.4900	1.4900	1.4900	-31.651%	2	2,530	0.000%
2026-08-28	2.0700	2.1800	2.0700	2.1800	+9.548%	2	2,531	-31.651%
2026-08-27	1.9100	1.9900	1.9100	1.9900	+14.368%	2	2,530	-25.126%
2026-08-25	1.6800	1.7400	1.6700	1.7400	+6.098%	28	2,530	-14.368%
2026-08-24	1.7000	1.7000	1.5900	1.6400	-18.000%	4	2,504	-9.146%
2026-08-21	2.0000	2.0000	2.0000	2.0000	+3.627%	1	2,500	-25.500%
2026-08-20	1.9900	1.9900	1.9300	1.9300	-16.087%	2	2,499	-22.798%
2026-08-19	2.3000	2.3000	2.3000	2.3000	+2.679%	2	2,498	-35.217%
2026-08-18	2.4100	2.4100	2.2100	2.2400	-35.817%	32	2,498	-33.482%
2026-08-14	3.4900	3.4900	3.4900	3.4900	+21.603%	1	2,478	-57.307%
2026-08-11	2.8700	2.8700	2.8700	2.8700	-13.293%	1	2,479	-48.084%
2026-08-10	3.3100	3.3100	3.3100	3.3100	-2.647%	1	2,478	-54.985%
2026-08-07	3.3000	3.4000	3.3000	3.4000	+27.820%	2	2,478	-56.176%
2026-08-06	3.2200	3.2200	2.6600	2.6600	-18.154%	4	2,480	-43.985%
2026-08-05	4.6600	4.6600	3.1500	3.2500	-17.303%	16	2,479	-54.154%
2026-08-04	2.4900	3.9300	2.4900	3.9300	+101.538%	6	2,477	-62.087%
2026-08-03	1.9500	1.9500	1.9500	1.9500	+77.273%	1	2,478	-23.590%
2026-07-31	1.1000	1.1000	1.1000	1.1000	-5.172%	3	2,477	+35.455%
2026-07-30	1.0100	1.1600	1.0100	1.1600	+43.210%	10	2,480	+28.448%
2026-07-29	0.8100	0.8100	0.8100	0.8100	-28.947%	3	2,473	+83.951%
2026-07-27	1.1400	1.1400	1.1400	1.1400	-10.236%	1	2,473	+30.702%
2026-07-23	1.3100	1.3100	1.2700	1.2700	-21.605%	9	2,472	+17.323%
2026-07-20	1.7300	1.7300	1.6200	1.6200	-12.432%	2	2,468	-8.025%
2026-07-17	1.7200	1.8500	1.7200	1.8500	-23.868%	4	2,466	-19.459%
2026-07-14	2.4300	2.4300	2.4300	2.4300	+3.846%	1	2,466	-38.683%
2026-07-13	2.3400	2.3400	2.3400	2.3400	+15.271%	1	2,467	-36.325%
2026-07-08	2.1400	2.1400	2.0300	2.0300	-25.368%	2	2,466	-26.601%
2026-07-01	2.7200	2.7200	2.7200	2.7200	+21.973%	1	2,467	-45.221%
2026-06-29	2.2300	2.2300	2.2300	2.2300	+24.581%	3	2,467	-33.184%
2026-06-26	2.0400	2.0400	1.7900	1.7900	-9.596%	3	2,465	-16.760%
2026-06-25	1.9500	1.9800	1.9500	1.9800	-6.161%	2	2,464	-24.747%
2026-06-24	1.9900	2.1100	1.9200	2.1100	-9.442%	3	2,464	-29.384%
2026-06-23	2.3300	2.3300	2.3300	2.3300	-22.333%	1	2,462	-36.052%
2026-06-22	3.0000	3.0000	3.0000	3.0000	-13.043%	2	2,462	-50.333%
2026-06-17	3.4500	3.4500	3.4500	3.4500	-9.686%	1	2,459	-56.812%
2026-06-16	3.8200	3.8200	3.8200	3.8200	-13.182%	1	2,459	-60.995%
2026-06-15	4.0200	4.4000	4.0100	4.4000	+57.706%	388	2,275	-66.136%
2026-06-11	2.1600	2.7900	2.1600	2.7900	+14.815%	4	2,275	-46.595%
2026-06-10	2.4300	2.4300	2.4300	2.4300	+3.404%	2	2,274	-38.683%
2026-06-09	2.7300	2.7300	2.3500	2.3500	-14.545%	2	2,272	-36.596%
2026-06-05	3.6700	3.6700	2.7500	2.7500	-48.015%	16	2,272	-45.818%
2026-06-02	5.2900	5.2900	5.2900	5.2900	+4.545%	1	2,256	-71.834%
2026-05-29	5.0600	5.0600	5.0600	5.0600	+3.265%	1	2,257	-70.553%
2026-05-28	4.9000	4.9000	4.9000	4.9000	+7.456%	4	2,258	-69.592%
2026-05-27	4.7100	4.7100	4.5400	4.5600	+1.109%	102	2,258	-67.325%
2026-05-26	4.8800	4.9700	4.5100	4.5100	+30.725%	31	2,159	-66.962%
2026-05-21	3.3300	3.4500	3.3300	3.4500	+15.385%	22	2,169	-56.812%
2026-05-20	3.0900	3.0900	2.9900	2.9900	-5.079%	2	2,169	-50.167%
2026-05-19	2.9400	3.1500	2.8400	3.1500	-26.402%	21	2,167	-52.698%
2026-05-15	4.3200	4.3200	4.2400	4.2800	-14.400%	4	2,167	-65.187%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+8.460%	2	2,172	-70.200%
2026-05-13	4.6100	4.6100	4.6100	4.6100	+44.514%	1	2,170	-67.679%
2026-05-12	3.1900	3.1900	3.1900	3.1900	-20.844%	7	2,170	-53.292%
2026-05-11	4.0300	4.0300	4.0300	4.0300	+11.019%	10	2,170	-63.027%
2026-05-08	3.2600	3.7000	3.2600	3.6300	+15.238%	12	2,174	-58.953%
2026-05-07	3.1200	3.1500	3.1200	3.1500	-3.374%	40	2,164	-52.698%
2026-05-06	3.1900	3.2700	3.1900	3.2600	+60.591%	30	2,192	-54.294%
2026-05-01	2.1300	2.1300	2.0300	2.0300	+27.673%	22	2,177	-26.601%
2026-04-29	1.5800	1.5900	1.5200	1.5900	-13.115%	10	2,177	-6.289%
2026-04-27	1.8300	1.8300	1.8300	1.8300	+7.018%	20	2,171	-18.579%
2026-04-24	1.7100	1.7100	1.7100	1.7100	+3.636%	3	2,171	-12.865%
2026-04-17	1.6000	1.6500	1.6000	1.6500	+32.000%	3	2,171	-9.697%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+8.696%	2	2,170	+19.200%
2026-04-15	1.0100	1.1500	1.0100	1.1500	+71.642%	2	2,170	+29.565%
2026-04-08	0.6600	0.6700	0.6600	0.6700	+39.583%	10	2,170	+122.388%
2026-03-30	0.4800	0.4800	0.4800	0.4800	-14.286%	154	2,180	+210.417%
2026-03-26	0.5600	0.5600	0.5600	0.5600	-12.500%	2	2,230	+166.071%
2026-03-20	0.6900	0.6900	0.6400	0.6400	-9.859%	3	2,229	+132.813%
2026-03-19	0.7400	0.7400	0.7100	0.7100	-10.127%	3	2,229	+109.859%
2026-03-18	0.7900	0.7900	0.7900	0.7900	-5.952%	10	2,226	+88.608%
2026-03-17	0.8400	0.8400	0.8400	0.8400	-9.677%	10	2,232	+77.381%
2026-03-11	0.9300	0.9300	0.9300	0.9300	0.000%	1	2,222	+60.215%
2026-03-06	0.9300	0.9300	0.9300	0.9300	-1.064%	10	2,222	+60.215%
2026-03-05	0.9600	0.9600	0.9400	0.9400	-5.051%	154	2,212	+58.511%
2026-03-03	0.9600	0.9900	0.9600	0.9900	-13.158%	7	2,058	+50.505%
2026-02-23	1.1400	1.1400	1.1400	1.1400	-37.017%	2	2,056	+30.702%
2026-02-02	1.7800	1.8100	1.7800	1.8100	-5.236%	4	2,054	-17.680%
2026-01-28	2.0600	2.0600	1.9100	1.9100	+1.596%	7	2,054	-21.990%
2026-01-27	1.8700	1.8800	1.8700	1.8800	+5.028%	2	2,048	-20.745%
2026-01-26	1.7900	1.7900	1.7900	1.7900	-5.291%	2	2,047	-16.760%
2026-01-15	1.8900	1.8900	1.8900	1.8900	-4.545%	1	2,047	-21.164%
2026-01-13	2.0500	2.0500	1.9700	1.9800	-4.348%	3	2,048	-24.747%
2026-01-12	2.0700	2.0700	2.0700	2.0700	-2.358%	1	2,049	-28.019%
2026-01-07	2.1400	2.1500	2.1200	2.1200	+31.677%	1,935	2,050	-29.717%
2026-01-02	1.6100	1.6100	1.6100	1.6100	-10.556%	20	1,392	-7.453%
2025-12-29	1.8000	1.8000	1.8000	1.8000	+18.421%	1	1,412	-17.222%
2025-12-22	1.5200	1.5300	1.5200	1.5200	+6.294%	824	589	-1.974%
2025-12-18	1.5300	1.5300	1.4300	1.4300	-12.270%	134	589	+4.196%
2025-12-16	1.6300	1.6300	1.6300	1.6300	-7.910%	1	466	-8.589%
2025-12-15	1.7700	1.7800	1.7700	1.7700	-21.681%	112	466	-15.819%
2025-12-11	2.2700	2.2700	2.1700	2.2600	-5.833%	3	482	-34.071%
2025-12-03	2.4000	2.4000	2.4000	2.4000	0.000%	50	480	-37.917%
2025-12-02	2.4100	2.4100	2.4000	2.4000	-6.250%	50	430	-37.917%
2025-11-26	2.5200	2.5600	2.5000	2.5600	+8.017%	165	467	-41.797%
2025-11-25	2.3700	2.3700	2.3700	2.3700	+16.749%	100	467	-37.131%
2025-11-20	2.5800	2.5800	2.0300	2.0300	-20.079%	51	367	-26.601%
2025-11-17	2.5400	2.5400	2.5400	2.5400	-12.414%	1	316	-41.339%
2025-11-14	2.9000	2.9000	2.9000	2.9000	-2.685%	1	315	-48.621%
2025-11-13	2.9700	2.9800	2.9700	2.9800	-16.056%	7	314	-50.000%
2025-11-12	3.5500	3.5500	3.5500	3.5500	+4.106%	60	370	-58.028%
2025-11-11	3.1800	3.4100	3.1800	3.4100	+8.599%	180	370	-56.305%
2025-11-10	3.0200	3.1400	3.0200	3.1400	+49.524%	100	250	-52.548%
2025-11-07	2.1000	2.1000	2.1000	2.1000	-41.989%	1	151	-29.048%
2025-10-29	3.6200	3.6200	3.6200	3.6200	0.000%	150	150	-58.840%

.dark-mode .XPK5x1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPK5x1{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C910SPY Mar 19 2027 910.00 Call (SPY270319C00910000)option OPRA

SPY20270319C910
SPY Mar 19 2027 910.00 Call (SPY270319C00910000)
option OPRA