Dark

SPY20270331C850
SPY Mar 31 2027 850.00 Call (SPY270331C00850000)
option OPRA

EOD

Sep 10, 2026

6.13-12.178%(-0.85)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4400	6.5200	6.1300	6.1300	-12.178%	97	413	0.000%
2026-09-09	7.2000	7.2600	6.8200	6.9800	-9.351%	18	412	-12.178%
2026-09-08	8.0500	8.0700	7.7000	7.7000	-7.452%	7	416	-20.390%
2026-09-04	8.5500	8.5500	8.1200	8.3200	-12.971%	3	414	-26.322%
2026-09-03	8.4000	9.5600	8.4000	9.5600	+27.297%	79	414	-35.879%
2026-09-02	7.5000	8.0000	7.5000	7.5100	+8.841%	4	483	-18.375%
2026-09-01	7.4500	7.4500	6.9000	6.9000	-18.052%	7	485	-11.159%
2026-08-31	9.1000	9.1000	8.3500	8.4200	-12.292%	5	478	-27.197%
2026-08-28	11.3000	11.5600	9.6000	9.6000	-6.433%	3	475	-36.146%
2026-08-27	10.0900	10.9700	10.0800	10.2600	+9.733%	13	476	-40.253%
2026-08-26	9.1000	9.3500	9.1000	9.3500	+3.201%	2	477	-34.439%
2026-08-24	9.0600	9.0600	9.0600	9.0600	-12.548%	1	477	-32.340%
2026-08-21	9.6100	10.3600	9.6100	10.3600	+10.921%	15	477	-40.830%
2026-08-20	10.5000	10.5000	9.3000	9.3400	-16.158%	56	489	-34.368%
2026-08-19	11.6000	11.6000	11.1400	11.1400	-1.416%	2	481	-44.973%
2026-08-18	11.5500	11.6500	11.2100	11.3000	-14.329%	12	483	-45.752%
2026-08-17	13.1900	13.1900	13.1900	13.1900	-8.720%	24	483	-53.525%
2026-08-14	15.0800	15.0800	14.4500	14.4500	-4.557%	29	459	-57.578%
2026-08-13	14.6000	15.7000	14.6000	15.1400	+9.949%	35	443	-59.511%
2026-08-07	13.5000	13.7700	13.5000	13.7700	-17.297%	11	450	-55.483%
2026-08-05	16.6500	16.6500	16.6500	16.6500	+14.748%	1	444	-63.183%
2026-08-04	10.4000	14.6400	10.4000	14.5100	+48.061%	21	445	-57.753%
2026-08-03	7.7500	9.8000	7.7000	9.8000	+39.007%	30	461	-37.449%
2026-07-31	6.8000	7.0500	5.9200	7.0500	+14.078%	4	458	-13.050%
2026-07-30	5.3000	6.1800	5.3000	6.1800	+37.333%	6	460	-0.809%
2026-07-29	5.8300	5.9700	4.5000	4.5000	-27.536%	6	462	+36.222%
2026-07-27	7.3400	7.3400	5.9000	6.2100	-4.167%	206	458	-1.288%
2026-07-24	6.7800	7.2500	6.4800	6.4800	-0.308%	3	483	-5.401%
2026-07-23	7.1900	7.4700	6.5000	6.5000	-22.434%	13	482	-5.692%
2026-07-22	8.3800	8.3800	8.3800	8.3800	-2.784%	1	471	-26.850%
2026-07-21	8.4500	8.7500	8.4500	8.6200	+11.226%	6	471	-28.886%
2026-07-20	8.8500	8.8500	7.7500	7.7500	-4.321%	3	474	-20.903%
2026-07-17	8.3600	8.9000	8.1000	8.1000	-14.826%	22	475	-24.321%
2026-07-16	9.6000	9.6000	9.5100	9.5100	-10.198%	2	474	-35.542%
2026-07-15	10.5900	10.5900	10.5900	10.5900	+3.317%	1	474	-42.115%
2026-07-14	10.2500	10.2500	10.2500	10.2500	-1.631%	2	475	-40.195%
2026-07-13	10.4200	10.4200	10.4200	10.4200	-4.840%	1	473	-41.171%
2026-07-10	10.9500	10.9500	10.9500	10.9500	+3.302%	1	472	-44.018%
2026-07-09	9.8000	10.6000	9.8000	10.6000	+15.217%	4	472	-42.170%
2026-07-08	9.2800	9.2800	8.5000	9.2000	-5.834%	5	472	-33.370%
2026-07-07	9.7700	9.7700	9.7700	9.7700	-6.952%	1	472	-37.257%
2026-07-06	10.5000	10.5000	10.5000	10.5000	+17.581%	1	471	-41.619%
2026-07-02	9.5300	9.5300	8.9300	8.9300	-7.748%	3	469	-31.355%
2026-07-01	9.6800	9.6800	9.6800	9.6800	-4.912%	1	469	-36.674%
2026-06-30	9.7700	10.1800	9.7700	10.1800	+11.868%	2	468	-39.784%
2026-06-29	8.9600	9.1000	8.5500	9.1000	+15.190%	18	469	-32.637%
2026-06-26	7.6000	8.3700	7.6000	7.9000	-14.224%	4	468	-22.405%
2026-06-25	7.9400	9.2100	7.9400	9.2100	+4.897%	3	467	-33.442%
2026-06-24	9.4100	9.8600	8.5000	8.7800	-0.903%	5	465	-30.182%
2026-06-23	8.8400	10.0000	8.8400	8.8600	-21.938%	48	463	-30.813%
2026-06-22	12.3500	12.3500	11.3400	11.3500	-6.814%	22	472	-45.991%
2026-06-18	11.5500	12.1800	11.5500	12.1800	+16.667%	12	457	-49.672%
2026-06-17	12.7500	12.7500	10.4400	10.4400	-15.874%	5	457	-41.284%
2026-06-16	14.0800	14.0800	12.4100	12.4100	-15.864%	6	457	-50.604%
2026-06-15	13.7300	14.7500	13.7300	14.7500	+34.091%	32	443	-58.441%
2026-06-12	10.8900	11.5100	10.8900	11.0000	+13.285%	17	443	-44.273%
2026-06-11	8.9700	9.7100	8.9700	9.7100	+14.505%	4	443	-36.869%
2026-06-10	9.4500	9.4500	8.4500	8.4800	-6.813%	23	447	-27.712%
2026-06-09	10.8000	10.8000	8.2000	9.1000	-21.007%	15	456	-32.637%
2026-06-08	11.4900	11.7100	11.1800	11.5200	+6.667%	25	464	-46.788%
2026-06-05	14.2300	14.2300	10.7100	10.8000	-32.626%	427	454	-43.241%
2026-06-04	14.6000	16.0300	14.6000	16.0300	+4.908%	3	86	-61.759%
2026-06-03	15.2800	15.2800	15.2800	15.2800	-9.639%	2	87	-59.882%
2026-06-02	16.9100	16.9100	16.9100	16.9100	+1.197%	10	85	-63.749%
2026-06-01	16.1900	16.7100	16.1900	16.7100	+7.253%	13	88	-63.315%
2026-05-28	15.5800	15.5800	15.5800	15.5800	+9.180%	1	75	-60.655%
2026-05-26	15.1200	15.1200	14.2700	14.2700	+15.828%	4	75	-57.043%
2026-05-18	12.3200	12.3200	12.3200	12.3200	-11.175%	1	75	-50.244%
2026-05-15	13.8500	13.8800	13.8500	13.8700	-14.118%	6	75	-55.804%
2026-05-14	16.1500	16.1500	16.1500	16.1500	+14.215%	10	70	-62.043%
2026-05-13	13.5800	14.1400	13.5800	14.1400	+21.897%	4	60	-56.648%
2026-05-12	11.4400	11.6000	11.4400	11.6000	-8.300%	2	60	-47.155%
2026-05-11	12.6500	12.6500	12.6500	12.6500	+25.248%	3	60	-51.542%
2026-05-07	10.1000	10.1000	10.1000	10.1000	+22.128%	1	59	-39.307%
2026-05-05	7.8000	8.2900	7.8000	8.2700	+18.312%	7	60	-25.877%
2026-05-04	6.9900	6.9900	6.9900	6.9900	+11.483%	5	64	-12.303%
2026-04-30	6.2700	6.2700	6.2700	6.2700	+4.674%	73	59	-2.233%
2026-04-28	6.2000	6.2000	5.9900	5.9900	-7.419%	2	31	+2.337%
2026-04-27	6.4700	6.4700	6.4700	6.4700	+14.513%	1	31	-5.255%
2026-04-22	5.6500	5.6500	5.6500	5.6500	-4.722%	1	32	+8.496%
2026-04-21	6.0000	6.0000	5.9300	5.9300	+3.671%	2	32	+3.373%
2026-04-20	5.8000	5.8500	5.7200	5.7200	-2.886%	3	32	+7.168%
2026-04-17	5.4500	6.2100	5.4500	5.8900	+19.473%	17	32	+4.075%
2026-04-16	4.9300	4.9300	4.9300	4.9300	+13.857%	1	19	+24.341%
2026-04-15	3.9700	4.3300	3.9700	4.3300	+21.629%	4	18	+41.570%
2026-04-14	3.2700	3.5600	3.2700	3.5600	+34.340%	17	0	+72.191%
2026-04-13	2.4500	2.6500	2.4500	2.6500	0.000%	17	0	+131.321%

.dark-mode .trG8yT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .trG8yT{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C850SPY Mar 31 2027 850.00 Call (SPY270331C00850000)option OPRA

SPY20270331C850
SPY Mar 31 2027 850.00 Call (SPY270331C00850000)
option OPRA