Dark

SPY20270331C800
SPY Mar 31 2027 800.00 Call (SPY270331C00800000)
option OPRA

EOD

Sep 10, 2026

20.52-7.568%(-1.68)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	20.7800	21.1500	20.3900	20.5200	-7.568%	15	1,131	0.000%
2026-09-09	22.2300	22.2700	22.2000	22.2000	-8.755%	5	1,134	-7.568%
2026-09-08	24.5000	24.5000	24.2900	24.3300	-6.960%	3	1,132	-15.660%
2026-09-04	26.1500	26.1500	26.1500	26.1500	-4.248%	6	1,132	-21.530%
2026-09-03	25.1500	27.3100	25.1200	27.3100	+15.966%	84	1,132	-24.863%
2026-09-02	24.1000	24.4000	23.5500	23.5500	+5.605%	18	1,131	-12.866%
2026-09-01	23.5800	23.5800	22.0000	22.3000	-11.402%	12	1,120	-7.982%
2026-08-31	25.4900	25.4900	24.7000	25.1700	-8.473%	12	1,112	-18.474%
2026-08-28	28.9300	28.9900	27.5000	27.5000	-2.205%	16	1,102	-25.382%
2026-08-27	27.6900	29.4000	27.6900	28.1200	+6.636%	44	1,091	-27.027%
2026-08-26	27.0000	27.0000	25.7000	26.3700	-0.265%	63	1,084	-22.184%
2026-08-25	27.1100	27.1100	26.4200	26.4400	+1.692%	12	1,172	-22.390%
2026-08-24	26.0000	26.2500	25.7400	26.0000	-4.622%	92	1,182	-21.077%
2026-08-21	27.0300	27.2600	27.0300	27.2600	+4.006%	4	1,208	-24.725%
2026-08-20	28.6400	28.6400	26.2100	26.2100	-11.273%	15	1,206	-21.709%
2026-08-19	30.8100	31.2600	29.1100	29.5400	-1.369%	60	1,201	-30.535%
2026-08-18	30.1000	30.1000	29.9500	29.9500	-9.653%	2	1,175	-31.486%
2026-08-17	34.0900	34.0900	33.1500	33.1500	-3.212%	6	1,174	-38.100%
2026-08-14	34.5200	34.5200	34.2500	34.2500	-7.507%	2	1,173	-40.088%
2026-08-13	34.0700	37.0300	34.0700	37.0300	+12.212%	103	1,171	-44.585%
2026-08-12	33.5000	33.5000	32.5000	33.0000	+2.357%	3	1,168	-37.818%
2026-08-11	32.0000	32.2400	32.0000	32.2400	-4.474%	7	1,168	-36.352%
2026-08-07	32.7000	33.7500	32.7000	33.7500	+2.149%	16	1,168	-39.200%
2026-08-06	33.0400	33.0400	33.0400	33.0400	-1.461%	1	1,160	-37.893%
2026-08-05	37.1500	37.7000	33.5300	33.5300	-1.440%	57	1,160	-38.801%
2026-08-04	28.1000	34.7800	28.1000	34.0200	+29.354%	128	1,124	-39.683%
2026-08-03	22.8000	26.5600	22.8000	26.3000	+22.326%	767	1,102	-21.977%
2026-07-31	18.2400	21.5000	18.2400	21.5000	+11.630%	10	1,209	-4.558%
2026-07-30	17.0300	19.2600	17.0000	19.2600	+27.550%	230	1,215	+6.542%
2026-07-29	17.8000	19.5500	15.1000	15.1000	-16.111%	150	1,308	+35.894%
2026-07-28	18.6000	18.6000	18.0000	18.0000	-2.650%	70	1,242	+14.000%
2026-07-27	19.6700	19.6700	18.2500	18.4900	-12.618%	29	1,177	+10.979%
2026-07-24	19.7000	21.1800	19.7000	21.1600	+9.072%	5	1,163	-3.025%
2026-07-23	20.8800	20.8800	19.3100	19.4000	-19.234%	113	1,162	+5.773%
2026-07-22	23.1900	24.5500	23.1900	24.0200	+9.781%	19	1,108	-14.571%
2026-07-20	22.8900	22.8900	21.8800	21.8800	-4.787%	6	1,099	-6.216%
2026-07-17	22.8600	24.3000	22.6700	22.9800	-13.283%	21	1,093	-10.705%
2026-07-16	26.5000	26.5000	26.5000	26.5000	-4.847%	1	1,082	-22.566%
2026-07-15	27.8500	27.8500	27.8500	27.8500	+6.951%	25	1,081	-26.320%
2026-07-13	27.5200	27.5500	26.0400	26.0400	-8.887%	99	1,095	-21.198%
2026-07-10	27.9800	28.5800	27.9800	28.5800	+20.744%	149	1,135	-28.202%
2026-07-08	23.6900	23.7300	23.3800	23.6700	-7.719%	315	990	-13.308%
2026-07-07	26.5900	26.5900	25.0800	25.6500	-5.351%	415	790	-20.000%
2026-07-06	26.3600	27.1000	26.3600	27.1000	+3.831%	4	452	-24.280%
2026-07-02	26.1000	26.1000	26.1000	26.1000	+5.625%	26	452	-21.379%
2026-07-01	24.5900	24.7400	24.5800	24.7100	-7.175%	210	452	-16.957%
2026-06-30	26.6200	26.6200	26.6200	26.6200	+11.148%	14	372	-22.915%
2026-06-29	23.9500	23.9500	23.9500	23.9500	+14.048%	5	383	-14.322%
2026-06-26	21.3800	21.3800	21.0000	21.0000	-2.371%	3	378	-2.286%
2026-06-25	21.5600	21.5600	21.5100	21.5100	-2.670%	3	376	-4.603%
2026-06-24	24.3600	24.8800	22.0200	22.1000	-4.618%	20	373	-7.149%
2026-06-23	22.8400	24.7200	22.8400	23.1700	-18.214%	36	374	-11.437%
2026-06-18	28.3300	28.3300	28.3300	28.3300	+10.019%	1	334	-27.568%
2026-06-17	26.2800	26.2800	25.6900	25.7500	-16.747%	8	334	-20.311%
2026-06-16	31.8400	31.8400	30.9300	30.9300	-3.253%	11	334	-33.657%
2026-06-15	30.5800	32.9900	30.5800	31.9700	+22.209%	29	333	-35.815%
2026-06-12	25.5000	27.8300	25.5000	26.1600	+2.588%	20	333	-21.560%
2026-06-11	21.8000	25.7500	20.8500	25.5000	+23.188%	103	333	-19.529%
2026-06-10	23.6600	23.7400	20.7000	20.7000	-16.867%	45	337	-0.870%
2026-06-09	22.7100	24.9000	22.7100	24.9000	-10.076%	16	315	-17.590%
2026-06-08	27.5000	27.6900	27.5000	27.6900	+11.563%	4	307	-25.894%
2026-06-05	32.3400	32.3400	24.8200	24.8200	-23.324%	37	309	-17.325%
2026-06-04	32.5300	32.5300	32.3700	32.3700	-4.287%	5	279	-36.608%
2026-06-03	35.6100	35.6100	33.8200	33.8200	-5.741%	11	275	-39.326%
2026-06-02	35.1800	36.2300	35.1800	35.8800	+0.028%	16	265	-42.809%
2026-06-01	34.0700	35.8700	34.0700	35.8700	+3.551%	2	250	-42.793%
2026-05-29	35.0800	35.0800	34.6400	34.6400	+1.763%	2	249	-40.762%
2026-05-28	31.4200	34.1700	31.4200	34.0400	+7.619%	42	248	-39.718%
2026-05-27	32.3700	32.3700	31.6300	31.6300	+0.508%	5	228	-35.125%
2026-05-26	31.3600	31.4700	31.3600	31.4700	+5.960%	4	227	-34.795%
2026-05-22	30.9100	30.9100	29.5500	29.7000	+5.282%	23	227	-30.909%
2026-05-21	29.0500	29.0500	27.9700	28.2100	+0.678%	4	246	-27.260%
2026-05-20	27.0000	28.0200	27.0000	28.0200	+14.274%	9	246	-26.767%
2026-05-19	25.0100	26.2500	24.2400	24.5200	-7.121%	24	249	-16.313%
2026-05-18	27.9000	27.9000	25.2000	26.4000	-9.216%	32	249	-22.273%
2026-05-15	30.1600	30.1600	29.0400	29.0800	-12.541%	106	249	-29.436%
2026-05-14	31.7000	34.4500	31.7000	33.2500	+8.660%	50	159	-38.286%
2026-05-13	28.2000	30.6000	28.2000	30.6000	+11.192%	4	144	-32.941%
2026-05-12	27.3600	27.5300	26.2500	27.5200	-5.430%	9	144	-25.436%
2026-05-11	28.0200	29.1000	27.8100	29.1000	+7.579%	13	144	-29.485%
2026-05-08	27.0500	27.0500	27.0500	27.0500	+13.322%	10	146	-24.140%
2026-05-07	25.2700	26.1400	23.8700	23.8700	-7.409%	4	136	-14.034%
2026-05-06	22.5100	25.7800	22.5100	25.7800	+21.776%	26	137	-20.403%
2026-05-05	20.3300	21.1700	20.3300	21.1700	+14.309%	30	121	-3.070%
2026-05-04	19.1800	19.1800	18.5200	18.5200	-4.438%	4	101	+10.799%
2026-05-01	19.5600	20.3700	19.3800	19.3800	+16.747%	10	102	+5.882%
2026-04-28	16.3000	16.6000	16.1400	16.6000	+5.732%	3	102	+23.614%
2026-04-23	16.2600	16.2600	15.7000	15.7000	-2.967%	18	102	+30.701%
2026-04-22	15.6500	16.1800	15.6500	16.1800	+8.300%	2	85	+26.823%
2026-04-21	15.1400	15.1400	14.9400	14.9400	-4.415%	3	85	+37.349%
2026-04-20	16.0300	16.2100	15.6300	15.6300	-2.190%	13	85	+31.286%
2026-04-17	16.2100	16.6000	15.9800	15.9800	+14.224%	6	77	+28.411%
2026-04-16	13.6500	13.9900	13.6500	13.9900	+22.827%	2	78	+46.676%
2026-04-15	11.3900	11.3900	11.3900	11.3900	+3.264%	2	77	+80.158%
2026-04-14	9.4800	11.0300	9.4800	11.0300	+30.998%	71	76	+86.038%
2026-04-13	7.6700	8.4200	7.6700	8.4200	+6.582%	5	7	+143.705%
2026-04-08	7.9000	7.9000	7.9000	7.9000	+40.569%	1	6	+159.747%
2026-04-07	5.4100	5.6200	5.2000	5.6200	+2.742%	3	7	+265.125%
2026-04-02	5.4700	5.4700	5.4700	5.4700	-8.681%	1	6	+275.137%
2026-04-01	5.8900	6.0000	5.8900	5.9900	0.000%	6	0	+242.571%

.dark-mode .NRmrjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NRmrjh{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C800SPY Mar 31 2027 800.00 Call (SPY270331C00800000)option OPRA

SPY20270331C800
SPY Mar 31 2027 800.00 Call (SPY270331C00800000)
option OPRA