Dark

SPY20270331C810
SPY Mar 31 2027 810.00 Call (SPY270331C00810000)
option OPRA

EOD

Sep 9, 2026

18.00-9.593%(-1.91)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	18.0000	18.0000	18.0000	18.0000	-9.593%	1	594	0.000%
2026-09-08	19.9100	19.9100	19.9100	19.9100	-4.919%	1	593	-9.593%
2026-09-04	20.9200	20.9400	20.9200	20.9400	+5.120%	2	592	-14.040%
2026-09-02	19.8500	19.9200	19.8500	19.9200	+6.524%	4	592	-9.639%
2026-09-01	18.7000	18.7000	18.7000	18.7000	-8.647%	1	594	-3.743%
2026-08-31	21.5500	21.6100	20.4700	20.4700	-10.611%	7	594	-12.066%
2026-08-28	22.6300	22.9000	22.3900	22.9000	+2.369%	43	597	-21.397%
2026-08-25	22.6200	22.6200	21.8300	22.3700	+3.998%	5	584	-19.535%
2026-08-24	21.0200	21.5100	21.0200	21.5100	-4.823%	4	583	-16.318%
2026-08-21	22.3200	22.6000	22.2900	22.6000	+4.147%	9	587	-20.354%
2026-08-20	23.6000	23.6000	21.7000	21.7000	-11.968%	6	587	-17.051%
2026-08-19	26.1000	26.1000	24.6500	24.6500	-1.636%	3	587	-26.978%
2026-08-18	25.0900	25.0900	25.0000	25.0600	-10.468%	12	585	-28.172%
2026-08-17	28.2500	28.3000	27.9900	27.9900	-5.183%	17	574	-35.691%
2026-08-14	30.8900	30.8900	29.4900	29.5200	-4.651%	25	569	-39.024%
2026-08-13	30.9600	30.9600	30.9600	30.9600	+9.865%	5	589	-41.860%
2026-08-12	28.3200	28.3200	28.1700	28.1800	-3.724%	3	584	-36.125%
2026-08-10	29.2700	29.2700	29.2700	29.2700	+3.501%	1	584	-38.504%
2026-08-07	27.3000	29.0500	27.3000	28.2800	+5.287%	8	584	-36.351%
2026-08-06	28.1400	28.1400	26.8600	26.8600	-6.248%	10	585	-32.986%
2026-08-05	31.9400	32.1200	28.6500	28.6500	-2.285%	40	583	-37.173%
2026-08-04	22.9900	29.9900	22.9300	29.3200	+34.495%	877	623	-38.608%
2026-08-03	20.6300	22.2200	20.6300	21.8000	+36.935%	802	1,043	-17.431%
2026-07-31	15.9200	15.9200	15.9200	15.9200	+23.602%	1	537	+13.065%
2026-07-29	12.8800	12.8800	12.8800	12.8800	-16.309%	1	537	+39.752%
2026-07-27	17.3200	17.3200	15.3900	15.3900	-3.450%	3	536	+16.959%
2026-07-23	16.2300	16.7600	15.9400	15.9400	-18.798%	3	536	+12.923%
2026-07-21	19.4100	19.6300	19.3100	19.6300	+0.874%	12	536	-8.304%
2026-07-20	19.4600	19.4600	19.4600	19.4600	+4.567%	2	535	-7.503%
2026-07-17	18.9000	20.3000	18.6100	18.6100	-21.010%	4	533	-3.278%
2026-07-13	23.5600	23.5600	23.5600	23.5600	+10.975%	1	531	-23.599%
2026-07-09	21.2300	21.2300	21.2300	21.2300	+6.256%	1	531	-15.214%
2026-07-08	19.9800	19.9800	19.9800	19.9800	-8.138%	1	531	-9.910%
2026-07-07	21.0000	21.8600	21.0000	21.7500	-5.435%	4	530	-17.241%
2026-07-06	21.9500	23.0000	21.9500	23.0000	+9.943%	6	528	-21.739%
2026-07-01	20.7600	20.9200	20.6900	20.9200	-0.476%	196	524	-13.958%
2026-06-30	21.0200	21.0200	21.0200	21.0200	+21.363%	1	442	-14.367%
2026-06-26	18.1300	18.1300	17.3000	17.3200	-13.400%	23	442	+3.926%
2026-06-24	20.5200	20.8600	20.0000	20.0000	-1.961%	3	423	-10.000%
2026-06-23	20.4000	20.4000	20.4000	20.4000	-13.779%	1	423	-11.765%
2026-06-22	23.6600	23.6600	23.6600	23.6600	-2.029%	1	423	-23.922%
2026-06-18	24.1500	24.1500	24.1500	24.1500	-14.513%	1	420	-25.466%
2026-06-15	26.1700	28.2500	26.1700	28.2500	+24.559%	4	420	-36.283%
2026-06-12	22.6000	23.6800	22.6000	22.6800	+3.373%	10	420	-20.635%
2026-06-11	21.3300	21.9400	21.3300	21.9400	+21.282%	2	420	-17.958%
2026-06-10	20.1000	20.1000	18.0900	18.0900	-9.550%	2	418	-0.498%
2026-06-09	17.5200	20.0000	17.5200	20.0000	-11.855%	5	417	-10.000%
2026-06-05	25.4700	25.4700	22.6600	22.6900	-25.655%	11	418	-20.670%
2026-06-04	29.9800	30.5200	29.9800	30.5200	+5.972%	3	413	-41.022%
2026-06-03	31.1400	31.1400	28.8000	28.8000	-8.513%	128	414	-37.500%
2026-06-02	30.2300	31.7000	30.1700	31.4800	+0.736%	255	286	-42.821%
2026-06-01	29.2900	31.2500	29.2900	31.2500	+6.256%	5	151	-42.400%
2026-05-28	29.4600	29.4600	29.4100	29.4100	+7.611%	2	153	-38.796%
2026-05-27	27.3300	27.3300	27.3300	27.3300	-3.359%	1	152	-34.138%
2026-05-26	27.7900	28.2800	27.7900	28.2800	+9.570%	6	151	-36.351%
2026-05-22	25.8100	25.8100	25.8100	25.8100	+16.419%	2	148	-30.260%
2026-05-20	22.1700	22.1700	22.1700	22.1700	+4.724%	1	149	-18.809%
2026-05-19	20.9200	22.0000	20.4400	21.1700	-13.273%	8	150	-14.974%
2026-05-18	24.4100	24.4100	24.4100	24.4100	-3.898%	2	150	-26.260%
2026-05-15	25.4000	25.4000	25.4000	25.4000	-12.414%	2	150	-29.134%
2026-05-14	28.4300	29.0000	28.4300	29.0000	+8.209%	2	148	-37.931%
2026-05-13	26.3500	26.8000	26.3500	26.8000	+15.517%	5	149	-32.836%
2026-05-12	22.4300	23.2000	21.7500	23.2000	-4.132%	7	149	-22.414%
2026-05-11	23.2900	24.2000	23.2900	24.2000	+3.419%	2	149	-25.620%
2026-05-08	22.4500	23.4000	22.4500	23.4000	+8.484%	3	141	-23.077%
2026-05-07	21.7400	22.4200	21.5700	21.5700	-1.146%	14	143	-16.551%
2026-05-06	19.5000	21.8200	19.5000	21.8200	+23.277%	34	143	-17.507%
2026-05-05	17.6000	17.7000	17.6000	17.7000	+6.115%	2	123	+1.695%
2026-05-01	16.7100	16.7100	16.6800	16.6800	+18.047%	109	31	+7.914%
2026-04-30	13.8800	14.1300	13.8800	14.1300	-0.282%	12	31	+27.389%
2026-04-28	14.1700	14.1700	14.1700	14.1700	-2.410%	1	19	+27.029%
2026-04-27	14.5200	14.5200	14.5200	14.5200	+8.601%	1	19	+23.967%
2026-04-22	13.3700	13.3700	13.3700	13.3700	+7.046%	4	18	+34.630%
2026-04-21	12.4900	12.4900	12.4900	12.4900	-6.582%	1	18	+44.115%
2026-04-20	13.2700	13.3700	13.2700	13.3700	+6.449%	6	18	+34.630%
2026-04-17	12.5600	12.5600	12.5600	12.5600	+16.081%	1	12	+43.312%
2026-04-16	11.0300	11.0400	10.8200	10.8200	+59.587%	9	12	+66.359%
2026-04-13	6.7800	6.7800	6.7800	6.7800	+5.443%	1	7	+165.487%
2026-04-10	6.4300	6.4300	6.4300	6.4300	+7.167%	1	7	+179.938%
2026-04-08	6.3300	6.3300	6.0000	6.0000	+27.119%	2	6	+200.000%
2026-04-07	4.2700	4.7200	4.1900	4.7200	+8.257%	4	6	+281.356%
2026-04-02	4.3000	4.3600	4.3000	4.3600	0.000%	2	0	+312.844%

.dark-mode .zKb2M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zKb2M0{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C810SPY Mar 31 2027 810.00 Call (SPY270331C00810000)option OPRA

SPY20270331C810
SPY Mar 31 2027 810.00 Call (SPY270331C00810000)
option OPRA