Dark

SPY20270331C900
SPY Mar 31 2027 900.00 Call (SPY270331C00900000)
option OPRA

EOD

Sep 10, 2026

1.45-19.890%(-0.36)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.5700	1.5700	1.4500	1.4500	-19.890%	30	12,833	0.000%
2026-09-09	1.7500	1.8100	1.7500	1.8100	-9.950%	7	12,818	-19.890%
2026-09-08	2.0200	2.1000	2.0100	2.0100	-8.219%	11	12,819	-27.861%
2026-09-04	2.3400	2.3600	2.1900	2.1900	-16.730%	7	12,825	-33.790%
2026-09-03	2.4600	2.6300	2.4600	2.6300	+35.567%	2	12,825	-44.867%
2026-09-02	1.9400	1.9400	1.9400	1.9400	+13.450%	6	12,824	-25.258%
2026-09-01	1.8600	1.9600	1.7100	1.7100	-21.918%	13	12,818	-15.205%
2026-08-31	2.3600	2.3600	2.1600	2.1900	-15.769%	793	12,818	-33.790%
2026-08-28	3.0700	3.4000	2.6000	2.6000	-15.309%	357	12,026	-44.231%
2026-08-27	2.8500	3.1900	2.7300	3.0700	+18.992%	131	11,673	-52.769%
2026-08-26	2.6100	2.6100	2.5800	2.5800	-6.182%	85	11,668	-43.798%
2026-08-25	2.7500	2.7500	2.7500	2.7500	+1.852%	1	11,597	-47.273%
2026-08-21	2.6900	2.7000	2.6900	2.7000	+5.058%	25	11,597	-46.296%
2026-08-20	3.0500	3.0500	2.5700	2.5700	-24.189%	33	11,582	-43.580%
2026-08-19	3.5500	3.7000	3.3900	3.3900	+5.938%	5	11,606	-57.227%
2026-08-18	3.6000	3.6000	3.2000	3.2000	-21.951%	3,008	11,609	-54.688%
2026-08-17	4.4700	4.4700	4.1000	4.1000	-12.393%	3	13,357	-64.634%
2026-08-14	5.0700	5.0700	4.6800	4.6800	-8.772%	62	13,358	-69.017%
2026-08-13	5.0500	5.4700	5.0400	5.1300	+21.277%	36	13,378	-71.735%
2026-08-12	4.1900	4.2300	4.1900	4.2300	+3.676%	20	13,362	-65.721%
2026-08-11	4.8000	4.8000	4.0800	4.0800	-9.534%	80	13,342	-64.461%
2026-08-10	4.8500	4.8600	4.4900	4.5100	-3.838%	44	13,320	-67.849%
2026-08-07	4.4600	4.8400	4.4600	4.6900	+20.256%	68	13,317	-69.083%
2026-08-06	3.9800	3.9800	3.9000	3.9000	-15.767%	6	13,332	-62.821%
2026-08-05	6.2400	6.3000	4.6000	4.6300	-14.418%	24	13,336	-68.683%
2026-08-04	3.3600	5.4100	3.3600	5.4100	+80.936%	41	13,345	-73.198%
2026-08-03	2.1100	2.9900	2.1100	2.9900	+79.042%	63	13,360	-51.505%
2026-07-31	1.5600	1.6700	1.5600	1.6700	+19.286%	3	13,385	-13.174%
2026-07-30	1.5000	1.5000	1.4000	1.4000	+16.667%	6	13,387	+3.571%
2026-07-29	1.5600	1.5900	1.2000	1.2000	-28.571%	11	13,384	+20.833%
2026-07-28	1.5500	1.6800	1.5500	1.6800	+6.329%	3	13,392	-13.690%
2026-07-27	1.8800	1.8800	1.5800	1.5800	-8.140%	7	13,390	-8.228%
2026-07-24	1.7900	1.9600	1.7200	1.7200	-3.911%	27	13,395	-15.698%
2026-07-23	2.1000	2.1800	1.7000	1.7900	-29.528%	50	13,404	-18.994%
2026-07-22	2.4600	2.5400	2.4600	2.5400	0.000%	20	13,392	-42.913%
2026-07-21	2.3700	2.5400	2.3700	2.5400	+12.889%	22	13,397	-42.913%
2026-07-20	2.3200	2.3200	2.2500	2.2500	-15.414%	22	13,384	-35.556%
2026-07-17	2.5200	2.7400	2.4100	2.6600	-8.591%	25	13,382	-45.489%
2026-07-16	3.2200	3.2400	2.9100	2.9100	-16.379%	20	13,396	-50.172%
2026-07-15	3.4700	3.4800	3.2500	3.4800	+2.655%	43	13,398	-58.333%
2026-07-14	3.2200	3.4800	3.2200	3.3900	+3.988%	16	13,425	-57.227%
2026-07-13	3.7100	3.7100	3.2600	3.2600	-17.048%	10	13,418	-55.521%
2026-07-10	3.6500	3.9400	3.6200	3.9300	+13.256%	15	13,410	-63.104%
2026-07-09	3.3800	3.4700	3.3800	3.4700	+17.230%	2	13,406	-58.213%
2026-07-08	2.9700	2.9700	2.9600	2.9600	-9.202%	15	13,407	-51.014%
2026-07-07	3.3100	3.3100	3.2600	3.2600	-11.653%	21	13,415	-55.521%
2026-07-06	3.6900	3.6900	3.6900	3.6900	+14.596%	1	13,435	-60.705%
2026-07-02	3.8500	3.8500	2.9500	3.2200	-8.000%	71	13,384	-54.969%
2026-07-01	3.5500	3.6400	3.5000	3.5000	-2.778%	103	13,384	-58.571%
2026-06-30	3.1600	3.6400	3.1600	3.6000	+16.129%	58	13,385	-59.722%
2026-06-29	2.7700	3.1000	2.6800	3.1000	+22.530%	102	13,335	-53.226%
2026-06-26	2.4700	2.9000	2.4700	2.5300	-5.243%	6,118	13,250	-42.688%
2026-06-25	3.0500	3.0500	2.6500	2.6700	-10.101%	47	7,638	-45.693%
2026-06-24	3.2600	3.2600	2.6800	2.9700	-1.329%	10	7,629	-51.178%
2026-06-23	2.9400	3.3000	2.9300	3.0100	-22.021%	20	7,622	-51.827%
2026-06-22	4.7000	4.7000	3.8000	3.8600	-13.647%	139	7,616	-62.435%
2026-06-18	4.5200	4.5300	4.1800	4.4700	+18.883%	66	7,637	-67.562%
2026-06-17	4.6400	4.7600	3.6200	3.7600	-20.842%	86	7,637	-61.436%
2026-06-16	5.3700	5.4000	4.7500	4.7500	-13.321%	122	7,637	-69.474%
2026-06-15	5.0000	5.9000	4.9800	5.4800	+40.513%	378	7,464	-73.540%
2026-06-12	4.0500	4.5200	3.6600	3.9000	+0.775%	201	7,464	-62.821%
2026-06-11	3.0600	3.8700	2.8800	3.8700	+32.990%	168	7,464	-62.532%
2026-06-10	3.5200	3.8300	2.9000	2.9100	-24.416%	220	7,497	-50.172%
2026-06-09	4.2900	4.6300	2.9200	3.8500	+0.260%	5,570	7,506	-62.338%
2026-06-08	4.2700	4.4300	3.8400	3.8400	+3.784%	44	2,328	-62.240%
2026-06-05	5.2000	5.4400	3.7000	3.7000	-43.425%	2,027	2,313	-60.811%
2026-06-04	6.3700	6.5400	6.3700	6.5400	+4.140%	2	304	-77.829%
2026-06-03	6.3100	6.3500	6.0200	6.2800	-10.286%	22	302	-76.911%
2026-06-02	6.5000	7.0000	6.5000	7.0000	+10.410%	10	303	-79.286%
2026-05-29	6.3400	6.3400	6.3400	6.3400	+9.499%	1	308	-77.129%
2026-05-27	5.9100	5.9600	5.7900	5.7900	-0.515%	161	309	-74.957%
2026-05-26	6.3200	6.3200	5.8200	5.8200	+10.436%	3	167	-75.086%
2026-05-22	5.2200	5.2700	5.2200	5.2700	+20.872%	10	164	-72.486%
2026-05-21	4.3600	4.3600	4.3300	4.3600	+6.863%	12	161	-66.743%
2026-05-20	4.0800	4.0800	4.0800	4.0800	+2.256%	1	161	-64.461%
2026-05-19	3.9900	3.9900	3.9900	3.9900	-7.852%	1	149	-63.659%
2026-05-18	4.1300	4.3300	4.1200	4.3300	-12.170%	16	149	-66.513%
2026-05-15	5.4300	5.4300	4.9300	4.9300	-33.107%	5	149	-70.588%
2026-05-14	7.3700	7.3700	7.3700	7.3700	+22.425%	1	145	-80.326%
2026-05-13	5.5800	6.0200	5.5800	6.0200	+34.978%	4	145	-75.914%
2026-05-12	4.9500	4.9500	4.2200	4.4600	-15.370%	6	145	-67.489%
2026-05-11	4.9900	5.2700	4.9900	5.2700	+11.890%	3	145	-72.486%
2026-05-08	4.5000	4.7100	4.5000	4.7100	+25.600%	13	144	-69.214%
2026-05-07	4.2700	4.2700	3.6500	3.7500	-11.137%	7	141	-61.333%
2026-05-06	3.7300	4.2200	3.7300	4.2200	+54.015%	32	134	-65.640%
2026-05-05	2.6700	2.7400	2.6700	2.7400	+6.202%	22	134	-47.080%
2026-05-04	2.5800	2.5800	2.5800	2.5800	-6.522%	1	152	-43.798%
2026-05-01	2.7500	2.7600	2.7500	2.7600	+15.966%	21	131	-47.464%
2026-04-30	2.3800	2.3800	2.3800	2.3800	+18.408%	105	131	-39.076%
2026-04-29	2.0100	2.0300	2.0100	2.0100	-14.103%	8	26	-27.861%
2026-04-24	2.0200	2.3400	2.0200	2.3400	+19.388%	8	31	-38.034%
2026-04-23	2.1300	2.1300	1.9200	1.9600	-6.667%	26	27	-26.020%
2026-04-22	2.0300	2.1000	2.0300	2.1000	+15.385%	5	15	-30.952%
2026-04-21	2.0300	2.0300	1.8200	1.8200	-12.077%	4	10	-20.330%
2026-04-20	2.0500	2.0700	2.0500	2.0700	-7.175%	6	7	-29.952%
2026-04-17	2.2300	2.2300	2.2300	2.2300	0.000%	1	1	-34.978%

.dark-mode .PpJWyG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PpJWyG{ color: #333333; background-color: white; border: 2px solid #333333; }SPY20270331C900SPY Mar 31 2027 900.00 Call (SPY270331C00900000)option OPRA

SPY20270331C900
SPY Mar 31 2027 900.00 Call (SPY270331C00900000)
option OPRA