Dark

SPY20270319C950
SPY Mar 19 2027 950.00 Call (SPY270319C00950000)
option OPRA

EOD

Sep 10, 2026

0.3500-14.634%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3500	0.3500	0.3500	0.3500	-14.634%	5	5,656	0.000%
2026-09-09	0.3900	0.4100	0.3800	0.4100	-10.870%	34	5,661	-14.634%
2026-09-08	0.4700	0.4700	0.4600	0.4600	-19.298%	11	5,681	-23.913%
2026-09-03	0.4600	0.5700	0.4600	0.5700	+26.667%	10	5,680	-38.596%
2026-09-02	0.4100	0.4500	0.4000	0.4500	+18.421%	5	5,680	-22.222%
2026-09-01	0.3600	0.4000	0.3400	0.3800	-15.556%	264	5,675	-7.895%
2026-08-31	0.5100	0.5100	0.4400	0.4500	-41.558%	1,456	5,426	-22.222%
2026-08-28	0.6600	0.7700	0.6600	0.7700	+24.194%	4	4,517	-54.545%
2026-08-27	0.6300	0.6300	0.6200	0.6200	+12.727%	130	4,517	-43.548%
2026-08-25	0.5500	0.5500	0.5500	0.5500	+3.774%	1	4,517	-36.364%
2026-08-24	0.5200	0.5400	0.5200	0.5300	-8.621%	207	4,516	-33.962%
2026-08-21	0.5900	0.6100	0.5800	0.5800	+5.455%	21	4,482	-39.655%
2026-08-20	0.7000	0.7000	0.5300	0.5500	-27.632%	35	4,481	-36.364%
2026-08-19	0.7800	0.8300	0.7600	0.7600	+10.145%	31	4,486	-53.947%
2026-08-18	0.8200	0.8200	0.6900	0.6900	-28.866%	63	4,475	-49.275%
2026-08-17	1.1200	1.1200	0.9700	0.9700	-14.912%	105	4,426	-63.918%
2026-08-14	1.2700	1.2700	1.1400	1.1400	-4.202%	4	4,330	-69.298%
2026-08-13	1.1700	1.4400	1.1700	1.1900	+14.423%	104	4,329	-70.588%
2026-08-12	1.0400	1.0400	1.0400	1.0400	0.000%	1	4,430	-66.346%
2026-08-11	1.2400	1.2400	1.0300	1.0400	-13.333%	92	4,430	-66.346%
2026-08-10	1.2800	1.3100	1.2000	1.2000	-4.762%	150	4,384	-70.833%
2026-08-07	1.2300	1.2600	1.2300	1.2600	+26.000%	4	4,405	-72.222%
2026-08-06	1.1900	1.1900	0.9800	1.0000	-14.530%	164	4,401	-65.000%
2026-08-05	1.8500	1.8500	1.1700	1.1700	-25.000%	5,057	4,363	-70.085%
2026-08-04	1.1500	1.5600	1.1500	1.5600	+168.966%	87	6,281	-77.564%
2026-08-03	0.5300	0.5800	0.5300	0.5800	+31.818%	4	6,242	-39.655%
2026-07-28	0.4400	0.4400	0.4400	0.4400	-15.385%	2	6,240	-20.455%
2026-07-24	0.4600	0.5200	0.4600	0.5200	+8.333%	5,021	6,242	-32.692%
2026-07-23	0.5000	0.5000	0.4800	0.4800	-26.154%	11	1,246	-27.083%
2026-07-21	0.6500	0.6500	0.6500	0.6500	+10.169%	3	1,245	-46.154%
2026-07-20	0.5800	0.5900	0.5800	0.5900	-16.901%	7	1,242	-40.678%
2026-07-17	0.7100	0.7100	0.7100	0.7100	-25.263%	9	1,235	-50.704%
2026-07-15	1.0000	1.0000	0.9500	0.9500	+5.556%	11	1,233	-63.158%
2026-07-13	1.0400	1.0400	0.9000	0.9000	-15.094%	31	1,242	-61.111%
2026-07-10	1.0600	1.0600	1.0600	1.0600	+35.897%	5	1,221	-66.981%
2026-07-08	0.7800	0.7800	0.7800	0.7800	-17.895%	6	1,216	-55.128%
2026-07-07	0.9500	0.9500	0.9500	0.9500	-11.215%	15	1,222	-63.158%
2026-07-06	1.0100	1.0700	1.0100	1.0700	+12.632%	4	1,237	-67.290%
2026-07-02	1.0500	1.0500	0.9500	0.9500	-11.215%	2	1,235	-63.158%
2026-06-30	0.9800	1.0700	0.9800	1.0700	+16.304%	3	1,235	-67.290%
2026-06-29	0.8600	0.9200	0.8600	0.9200	+16.456%	16	1,232	-61.957%
2026-06-26	0.7900	0.7900	0.7900	0.7900	+1.282%	4	1,235	-55.696%
2026-06-25	0.8600	0.8600	0.7800	0.7800	+1.299%	4	1,236	-55.128%
2026-06-24	0.9000	0.9500	0.7700	0.7700	-19.792%	39	1,232	-54.545%
2026-06-23	0.8900	1.0200	0.8900	0.9600	-23.810%	16	1,242	-63.542%
2026-06-22	1.3100	1.3100	1.2500	1.2600	-7.353%	3	1,235	-72.222%
2026-06-18	1.3400	1.3800	1.3400	1.3600	+12.397%	3	1,229	-74.265%
2026-06-17	1.4900	1.4900	1.2100	1.2100	-18.792%	11	1,229	-71.074%
2026-06-16	1.7300	1.7300	1.4900	1.4900	-22.396%	8	1,229	-76.510%
2026-06-15	1.9200	1.9200	1.9200	1.9200	+81.132%	3	1,223	-81.771%
2026-06-11	1.0200	1.0600	0.9400	1.0600	-4.505%	4	1,223	-66.981%
2026-06-10	1.2600	1.2600	1.1000	1.1100	+16.842%	30	1,220	-68.468%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-24.000%	4	1,215	-63.158%
2026-06-05	1.6700	1.6700	1.2500	1.2500	-39.024%	4	1,215	-72.000%
2026-06-04	2.0500	2.0500	2.0500	2.0500	+1.990%	2	1,212	-82.927%
2026-06-03	2.0600	2.0600	2.0100	2.0100	-15.900%	2	1,214	-82.587%
2026-06-02	2.3900	2.3900	2.3900	2.3900	+12.207%	5	1,214	-85.356%
2026-06-01	2.1300	2.1300	2.1300	2.1300	-4.054%	4	1,219	-83.568%
2026-05-29	2.4000	2.4500	2.2200	2.2200	+9.901%	17	1,221	-84.234%
2026-05-27	2.0600	2.0600	2.0000	2.0200	+9.783%	3	1,210	-82.673%
2026-05-22	1.8400	1.8400	1.8400	1.8400	+26.027%	2	1,207	-80.978%
2026-05-21	1.4800	1.4800	1.4600	1.4600	+1.389%	2	1,205	-76.027%
2026-05-20	1.4400	1.4400	1.4400	1.4400	+4.348%	1	1,205	-75.694%
2026-05-19	1.3800	1.4000	1.3000	1.3800	-11.538%	7	1,202	-74.638%
2026-05-18	1.7500	1.7500	1.5600	1.5600	-12.849%	3	1,202	-77.564%
2026-05-15	2.0600	2.0600	1.7900	1.7900	-29.804%	9	1,202	-80.447%
2026-05-14	2.5300	2.5800	2.5300	2.5500	+30.769%	4	1,192	-86.275%
2026-05-11	1.9500	1.9500	1.9500	1.9500	+29.139%	1,000	1,190	-82.051%
2026-05-06	1.2200	1.5100	1.2200	1.5100	+54.082%	50	253	-76.821%
2026-05-05	0.9800	0.9800	0.9800	0.9800	+11.364%	40	251	-64.286%
2026-05-04	0.8800	0.8800	0.8800	0.8800	+17.333%	30	251	-60.227%
2026-04-29	0.7500	0.7500	0.7500	0.7500	-13.793%	6	223	-53.333%
2026-04-28	0.8700	0.8700	0.8700	0.8700	-1.136%	6	229	-59.770%
2026-04-27	0.9100	0.9100	0.8800	0.8800	+11.392%	101	229	-60.227%
2026-04-24	0.7900	0.7900	0.7900	0.7900	+5.333%	25	275	-55.696%
2026-04-23	0.7500	0.7500	0.7500	0.7500	-9.639%	4	256	-53.333%
2026-04-20	0.8300	0.8300	0.8300	0.8300	-2.353%	121	260	-57.831%
2026-04-17	0.8500	0.8500	0.8500	0.8500	+44.068%	2	277	-58.824%
2026-04-15	0.5900	0.5900	0.5900	0.5900	+84.375%	30	279	-40.678%
2026-04-06	0.3000	0.3200	0.3000	0.3200	-8.571%	8	309	+9.375%
2026-03-31	0.3300	0.3500	0.3300	0.3500	+45.833%	105	309	0.000%
2026-03-27	0.2800	0.2800	0.2400	0.2400	-31.429%	220	405	+45.833%
2026-03-26	0.3500	0.3500	0.3500	0.3500	-10.256%	1	385	0.000%
2026-03-25	0.3900	0.3900	0.3900	0.3900	0.000%	2	384	-10.256%
2026-03-24	0.3900	0.3900	0.3900	0.3900	-7.143%	57	382	-10.256%
2026-03-23	0.4200	0.4200	0.4200	0.4200	+13.514%	1	325	-16.667%
2026-03-19	0.3700	0.3700	0.3700	0.3700	-17.778%	1	324	-5.405%
2026-03-16	0.4600	0.4600	0.4500	0.4500	0.000%	14	324	-22.222%
2026-03-12	0.4500	0.4500	0.4500	0.4500	-11.765%	50	324	-22.222%
2026-03-05	0.5100	0.5100	0.5100	0.5100	-8.929%	100	274	-31.373%
2026-02-27	0.5600	0.5600	0.5600	0.5600	-8.197%	16	174	-37.500%
2026-02-24	0.6100	0.6100	0.6100	0.6100	+8.929%	18	158	-42.623%
2026-02-23	0.6000	0.6000	0.5600	0.5600	-17.647%	26	176	-37.500%
2026-02-12	0.6800	0.6800	0.6800	0.6800	-18.072%	100	158	-48.529%
2026-02-09	0.8300	0.8300	0.8300	0.8300	+22.059%	4	58	-57.831%
2026-01-21	0.6800	0.6800	0.6800	0.6800	-6.849%	1	54	-48.529%
2026-01-20	0.7300	0.7300	0.7300	0.7300	-13.095%	1	54	-52.055%
2026-01-14	0.8700	0.8700	0.8400	0.8400	-22.936%	36	53	-58.333%
2026-01-07	1.0900	1.0900	1.0900	1.0900	+9.000%	54	88	-67.890%
2025-12-26	1.0000	1.0000	1.0000	1.0000	+9.890%	5	142	-65.000%
2025-12-23	0.9100	0.9100	0.9100	0.9100	+7.059%	17	137	-61.538%
2025-12-22	0.8500	0.8500	0.8500	0.8500	+23.188%	54	146	-58.824%
2025-12-17	0.6900	0.6900	0.6900	0.6900	-42.017%	10	92	-49.275%
2025-12-11	1.1900	1.1900	1.1900	1.1900	-9.848%	20	82	-70.588%
2025-11-17	1.2400	1.3200	1.2400	1.3200	-13.158%	46	62	-73.485%
2025-11-14	1.5200	1.5200	1.5200	1.5200	-8.434%	7	32	-76.974%
2025-11-05	1.6600	1.6600	1.6600	1.6600	-12.169%	20	25	-78.916%
2025-10-29	1.8900	1.8900	1.8900	1.8900	0.000%	5	5	-81.481%

.dark-mode .fZPG21{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fZPG21{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270319C950SPY Mar 19 2027 950.00 Call (SPY270319C00950000)option OPRA

SPY20270319C950
SPY Mar 19 2027 950.00 Call (SPY270319C00950000)
option OPRA