SPY270319C01010000
SPY Mar 19 2027 1010.00 Call
optionOPRA
InactiveOct 12, 2026
0.10USD-9.091%(-0.01)5Vol964OI
SPY270319C01010000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 5 | 964 | 0.000% |
| 2026-10-07 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | -15.385% | 13 | 957 | -9.091% |
| 2026-10-05 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +30.000% | 2 | 957 | -23.077% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -41.176% | 2 | 957 | 0.000% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 1 | 957 | -41.176% |
| 2026-09-01 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -38.095% | 22 | 936 | -23.077% |
| 2026-08-28 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 1 | 935 | -52.381% |
| 2026-08-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +4.762% | 4 | 931 | -54.545% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -36.364% | 1 | 931 | -52.381% |
| 2026-08-13 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 1 | 931 | -69.697% |
| 2026-08-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 4 | 929 | -66.667% |
| 2026-08-06 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -34.091% | 2 | 928 | -65.517% |
| 2026-08-04 | 0.3100 | 0.4400 | 0.3100 | 0.4400 | +109.524% | 2 | 930 | -77.273% |
| 2026-08-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +31.250% | 1 | 930 | -52.381% |
| 2026-07-31 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 930 | -37.500% |
| 2026-07-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 2 | 928 | -41.176% |
| 2026-07-24 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 201 | 928 | -50.000% |
| 2026-07-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 200 | 739 | -58.333% |
| 2026-07-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -33.333% | 1 | 739 | -58.333% |
| 2026-07-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +24.138% | 2 | 739 | -72.222% |
| 2026-07-08 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 1 | 739 | -65.517% |
| 2026-07-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.000% | 1 | 739 | -72.973% |
| 2026-06-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 1 | 739 | -72.973% |
| 2026-06-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 5 | 737 | -70.588% |
| 2026-06-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -36.066% | 1 | 736 | -74.359% |
| 2026-06-16 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +60.526% | 1 | 736 | -83.607% |
| 2026-06-11 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -51.282% | 6 | 735 | -73.684% |
| 2026-06-02 | 0.7100 | 0.7800 | 0.7100 | 0.7800 | -4.878% | 2 | 736 | -87.179% |
| 2026-05-29 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 20 | 756 | -87.805% |
| 2026-05-28 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +5.797% | 20 | 756 | -86.301% |
| 2026-05-26 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +25.455% | 1 | 756 | -85.507% |
| 2026-05-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 1 | 755 | -81.818% |
| 2026-05-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -32.394% | 15 | 770 | -79.167% |
| 2026-05-15 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -29.000% | 1 | 770 | -85.915% |
| 2026-05-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +156.410% | 1 | 771 | -90.000% |
| 2026-05-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +11.429% | 27 | 744 | -74.359% |
| 2026-04-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +118.750% | 1 | 744 | -71.429% |
| 2026-04-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 2 | 744 | -37.500% |
| 2026-03-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 8 | 746 | -50.000% |
| 2026-03-11 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -4.762% | 178 | 754 | -50.000% |
| 2026-03-06 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -4.545% | 2 | 932 | -52.381% |
| 2026-03-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 100 | 930 | -54.545% |
| 2026-02-13 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 930 | -61.538% |
| 2026-02-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 100 | 930 | -61.538% |
| 2026-02-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -24.324% | 4 | 830 | -64.286% |
| 2026-01-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 4 | 830 | -72.973% |
| 2025-12-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.000% | 1 | 829 | -72.222% |
| 2025-12-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 2 | 829 | -72.222% |
| 2025-12-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 827 | -69.697% |
| 2025-12-12 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -17.391% | 250 | 827 | -73.684% |
| 2025-12-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 1 | 862 | -78.261% |
| 2025-12-08 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 100 | 861 | -77.778% |
| 2025-11-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +4.348% | 30 | 761 | -79.167% |
| 2025-11-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 761 | -78.261% |
| 2025-11-18 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | -15.517% | 113 | 761 | -79.592% |
| 2025-11-17 | 0.6400 | 0.6400 | 0.5800 | 0.5800 | -6.452% | 15 | 728 | -82.759% |
| 2025-11-14 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | -8.824% | 30 | 725 | -83.871% |
| 2025-11-13 | 0.7100 | 0.7100 | 0.6700 | 0.6800 | -17.073% | 646 | 705 | -85.294% |
| 2025-11-12 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | +9.333% | 23 | 625 | -87.805% |
| 2025-11-11 | 0.6900 | 0.7500 | 0.6900 | 0.7500 | +19.048% | 15 | 625 | -86.667% |
| 2025-11-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +14.545% | 16 | 612 | -84.127% |
| 2025-11-07 | 0.5100 | 0.5500 | 0.4700 | 0.5500 | +3.774% | 81 | 596 | -81.818% |
| 2025-11-06 | 0.6200 | 0.6200 | 0.5300 | 0.5300 | -18.462% | 142 | 515 | -81.132% |
| 2025-11-05 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -4.412% | 41 | 391 | -84.615% |
| 2025-11-04 | 0.7800 | 0.7800 | 0.6800 | 0.6800 | 0.000% | 350 | 350 | -85.294% |