SPY270319C00675000
SPY Mar 19 2027 675.00 Call
optionOPRA
EODOct 27, 2026
109.82USD+4.233%(+4.46)1Vol925OI
SPY270319C00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 109.82 | 109.82 | 109.82 | 109.82 | +4.233% | 1 | 924 | 0.000% |
| 2026-10-23 | 105.36 | 105.36 | 105.36 | 105.36 | -1.890% | 1 | 924 | +4.233% |
| 2026-10-22 | 107.39 | 107.39 | 107.39 | 107.39 | -4.965% | 2 | 924 | +2.263% |
| 2026-10-14 | 113.00 | 113.00 | 113.00 | 113.00 | -7.710% | 2 | 924 | -2.814% |
| 2026-10-12 | 122.44 | 122.44 | 122.44 | 122.44 | +2.118% | 2 | 926 | -10.307% |
| 2026-10-08 | 119.90 | 119.90 | 119.90 | 119.90 | -1.906% | 2 | 926 | -8.407% |
| 2026-10-06 | 122.23 | 122.23 | 122.23 | 122.23 | +2.473% | 24 | 924 | -10.153% |
| 2026-10-05 | 119.28 | 119.28 | 119.28 | 119.28 | +2.167% | 2 | 924 | -7.931% |
| 2026-10-02 | 116.75 | 116.75 | 116.75 | 116.75 | -2.146% | 1 | 924 | -5.936% |
| 2026-09-22 | 119.31 | 119.31 | 119.31 | 119.31 | -0.724% | 1 | 925 | -7.954% |
| 2026-09-21 | 118.21 | 120.18 | 118.21 | 120.18 | +11.195% | 2 | 927 | -8.620% |
| 2026-09-18 | 110.00 | 110.00 | 108.08 | 108.08 | -1.396% | 3 | 924 | +1.610% |
| 2026-09-17 | 109.61 | 109.61 | 109.61 | 109.61 | +7.250% | 1 | 924 | +0.192% |
| 2026-09-16 | 102.20 | 102.20 | 102.20 | 102.20 | -10.641% | 1 | 925 | +7.456% |
| 2026-09-08 | 115.10 | 115.10 | 114.36 | 114.37 | -2.290% | 26 | 904 | -3.978% |
| 2026-09-03 | 117.05 | 117.05 | 117.05 | 117.05 | -0.535% | 2 | 906 | -6.177% |
| 2026-08-28 | 117.68 | 117.68 | 117.68 | 117.68 | +0.848% | 1 | 907 | -6.679% |
| 2026-08-20 | 116.67 | 116.69 | 116.67 | 116.69 | -8.046% | 133 | 790 | -5.887% |
| 2026-08-14 | 126.92 | 126.92 | 126.90 | 126.90 | -1.628% | 20 | 810 | -13.459% |
| 2026-08-13 | 129.00 | 129.00 | 129.00 | 129.00 | +5.092% | 2 | 810 | -14.868% |
| 2026-08-11 | 123.00 | 123.07 | 122.75 | 122.75 | -1.800% | 525 | 773 | -10.534% |
| 2026-08-07 | 125.00 | 125.00 | 125.00 | 125.00 | +2.881% | 5 | 773 | -12.144% |
| 2026-08-06 | 121.50 | 121.50 | 121.50 | 121.50 | -5.631% | 2 | 774 | -9.613% |
| 2026-08-05 | 128.75 | 128.75 | 128.75 | 128.75 | +2.671% | 1 | 774 | -14.703% |
| 2026-08-04 | 125.40 | 125.40 | 125.40 | 125.40 | +10.924% | 1 | 774 | -12.424% |
| 2026-08-03 | 106.41 | 113.05 | 106.41 | 113.05 | +8.880% | 4 | 774 | -2.857% |
| 2026-07-31 | 103.83 | 103.83 | 103.83 | 103.83 | +1.456% | 1 | 774 | +5.769% |
| 2026-07-27 | 102.34 | 102.34 | 102.34 | 102.34 | +1.427% | 8 | 766 | +7.309% |
| 2026-07-24 | 96.70 | 100.90 | 96.70 | 100.90 | +0.079% | 7 | 766 | +8.840% |
| 2026-07-23 | 100.82 | 100.82 | 100.82 | 100.82 | -5.111% | 1 | 767 | +8.927% |
| 2026-07-22 | 106.43 | 106.43 | 106.25 | 106.25 | -4.426% | 2 | 767 | +3.360% |
| 2026-07-13 | 111.40 | 111.41 | 111.17 | 111.17 | -2.764% | 3 | 766 | -1.214% |
| 2026-07-10 | 111.20 | 114.36 | 111.20 | 114.33 | +3.279% | 7 | 762 | -3.945% |
| 2026-07-06 | 110.70 | 110.70 | 110.70 | 110.70 | 0.000% | 8 | 760 | -0.795% |
| 2026-07-02 | 110.70 | 110.70 | 110.70 | 110.70 | +10.833% | 2 | 760 | -0.795% |
| 2026-06-29 | 99.88 | 99.88 | 99.88 | 99.88 | -0.923% | 1 | 759 | +9.952% |
| 2026-06-25 | 100.81 | 100.81 | 100.81 | 100.81 | +0.040% | 1 | 760 | +8.938% |
| 2026-06-23 | 100.77 | 100.77 | 100.77 | 100.77 | -8.391% | 1 | 760 | +8.981% |
| 2026-06-18 | 110.00 | 110.00 | 110.00 | 110.00 | +4.593% | 1 | 760 | -0.164% |
| 2026-06-12 | 105.17 | 105.17 | 105.17 | 105.17 | +5.592% | 1 | 759 | +4.421% |
| 2026-06-11 | 97.26 | 99.60 | 97.26 | 99.60 | +4.897% | 2 | 759 | +10.261% |
| 2026-06-10 | 102.00 | 102.00 | 94.95 | 94.95 | +1.475% | 5 | 758 | +15.661% |
| 2026-06-09 | 100.18 | 100.18 | 93.57 | 93.57 | -9.155% | 4 | 758 | +17.367% |
| 2026-06-05 | 112.84 | 112.84 | 103.00 | 103.00 | -13.908% | 2 | 758 | +6.621% |
| 2026-06-04 | 119.80 | 119.80 | 119.64 | 119.64 | -1.563% | 3 | 761 | -8.208% |
| 2026-06-02 | 121.54 | 121.54 | 121.54 | 121.54 | +3.456% | 2 | 761 | -9.643% |
| 2026-05-29 | 117.48 | 117.48 | 117.48 | 117.48 | +1.635% | 1 | 761 | -6.520% |
| 2026-05-28 | 115.59 | 115.59 | 115.59 | 115.59 | +1.680% | 1 | 762 | -4.992% |
| 2026-05-26 | 113.42 | 113.68 | 113.42 | 113.68 | +1.909% | 3 | 763 | -3.395% |
| 2026-05-22 | 111.62 | 111.62 | 111.55 | 111.55 | +5.654% | 16 | 767 | -1.551% |
| 2026-05-21 | 105.58 | 105.58 | 105.58 | 105.58 | +4.784% | 12 | 767 | +4.016% |
| 2026-05-19 | 101.05 | 101.45 | 100.76 | 100.76 | -3.171% | 3 | 767 | +8.992% |
| 2026-05-18 | 101.08 | 104.06 | 101.08 | 104.06 | -4.698% | 2 | 768 | +5.535% |
| 2026-05-15 | 107.94 | 109.19 | 107.50 | 109.19 | -4.303% | 5 | 766 | +0.577% |
| 2026-05-14 | 113.43 | 114.10 | 113.43 | 114.10 | +3.983% | 6 | 771 | -3.751% |
| 2026-05-13 | 109.73 | 109.73 | 109.73 | 109.73 | +2.917% | 5 | 766 | +0.082% |
| 2026-05-11 | 107.37 | 108.24 | 106.62 | 106.62 | +5.753% | 3 | 769 | +3.001% |
| 2026-05-07 | 100.82 | 100.82 | 100.82 | 100.82 | +5.571% | 1 | 769 | +8.927% |
| 2026-05-05 | 95.15 | 95.50 | 95.14 | 95.50 | +6.029% | 15 | 776 | +14.995% |
| 2026-05-04 | 91.87 | 92.82 | 89.46 | 90.07 | -2.743% | 34 | 765 | +21.927% |
| 2026-05-01 | 93.07 | 93.19 | 92.61 | 92.61 | +1.937% | 6 | 767 | +18.583% |
| 2026-04-30 | 87.44 | 90.85 | 87.44 | 90.85 | +7.084% | 3 | 767 | +20.881% |
| 2026-04-29 | 84.84 | 84.84 | 84.84 | 84.84 | -4.071% | 1 | 768 | +29.444% |
| 2026-04-27 | 87.46 | 88.44 | 86.92 | 88.44 | +1.585% | 14 | 767 | +24.175% |
| 2026-04-24 | 87.06 | 87.06 | 87.06 | 87.06 | +4.338% | 5 | 770 | +26.143% |
| 2026-04-23 | 85.30 | 85.30 | 80.53 | 83.44 | -1.371% | 33 | 770 | +31.616% |
| 2026-04-22 | 84.65 | 84.93 | 84.39 | 84.60 | +3.804% | 57 | 780 | +29.811% |
| 2026-04-21 | 85.37 | 85.37 | 81.37 | 81.50 | -2.290% | 60 | 774 | +34.748% |
| 2026-04-20 | 83.00 | 84.03 | 83.00 | 83.41 | -1.021% | 11 | 774 | +31.663% |
| 2026-04-17 | 83.91 | 86.02 | 82.23 | 84.27 | +7.570% | 12 | 780 | +30.319% |
| 2026-04-16 | 78.34 | 78.34 | 78.34 | 78.34 | +2.930% | 5 | 777 | +40.184% |
| 2026-04-15 | 73.35 | 76.11 | 73.35 | 76.11 | +5.416% | 4 | 777 | +44.291% |
| 2026-04-14 | 69.19 | 72.46 | 69.19 | 72.20 | +9.179% | 15 | 775 | +52.105% |
| 2026-04-13 | 64.00 | 66.13 | 64.00 | 66.13 | +4.142% | 4 | 764 | +66.067% |
| 2026-04-10 | 64.59 | 64.80 | 63.25 | 63.50 | -0.517% | 9 | 767 | +72.945% |
| 2026-04-09 | 62.59 | 64.30 | 62.52 | 63.83 | +5.766% | 12 | 765 | +72.051% |
| 2026-04-08 | 60.71 | 61.67 | 59.97 | 60.35 | +17.298% | 41 | 760 | +81.972% |
| 2026-04-07 | 50.10 | 51.45 | 50.10 | 51.45 | -1.700% | 2 | 750 | +113.450% |
| 2026-04-06 | 52.00 | 52.34 | 51.23 | 52.34 | +2.930% | 8 | 750 | +109.820% |
| 2026-04-02 | 51.32 | 51.35 | 50.47 | 50.85 | -4.381% | 11 | 741 | +115.969% |
| 2026-04-01 | 51.58 | 53.18 | 51.58 | 53.18 | +8.002% | 284 | 741 | +106.506% |
| 2026-03-31 | 44.52 | 49.24 | 44.52 | 49.24 | +17.462% | 5 | 473 | +123.030% |
| 2026-03-30 | 45.00 | 45.00 | 41.92 | 41.92 | -3.853% | 22 | 473 | +161.975% |
| 2026-03-27 | 45.50 | 45.50 | 43.60 | 43.60 | -13.061% | 7 | 462 | +151.881% |
| 2026-03-26 | 50.15 | 50.15 | 50.15 | 50.15 | -7.575% | 1 | 459 | +118.983% |
| 2026-03-25 | 54.26 | 54.26 | 54.26 | 54.26 | +3.589% | 1 | 459 | +102.396% |
| 2026-03-24 | 51.18 | 53.69 | 51.04 | 52.38 | +4.907% | 252 | 459 | +109.660% |
| 2026-03-20 | 52.10 | 52.38 | 49.93 | 49.93 | -8.887% | 13 | 280 | +119.948% |
| 2026-03-19 | 54.55 | 54.80 | 53.91 | 54.80 | -3.009% | 14 | 277 | +100.401% |
| 2026-03-18 | 58.86 | 58.90 | 56.50 | 56.50 | -6.037% | 4 | 290 | +94.372% |
| 2026-03-17 | 61.49 | 61.70 | 60.13 | 60.13 | -0.398% | 5 | 291 | +82.638% |
| 2026-03-16 | 59.29 | 60.37 | 59.29 | 60.37 | +5.912% | 45 | 290 | +81.912% |
| 2026-03-13 | 60.50 | 61.85 | 56.56 | 57.00 | -4.298% | 76 | 288 | +92.667% |
| 2026-03-12 | 61.70 | 61.70 | 59.56 | 59.56 | -7.659% | 28 | 281 | +84.385% |
| 2026-03-11 | 66.00 | 66.00 | 63.68 | 64.50 | -4.444% | 10 | 254 | +70.264% |
| 2026-03-10 | 64.57 | 67.50 | 64.45 | 67.50 | +3.687% | 7 | 250 | +62.696% |
| 2026-03-09 | 58.10 | 65.10 | 58.10 | 65.10 | +2.844% | 7 | 256 | +68.694% |
| 2026-03-06 | 63.24 | 64.50 | 61.75 | 63.30 | -4.453% | 33 | 261 | +73.491% |
| 2026-03-05 | 66.65 | 66.65 | 64.29 | 66.25 | -5.357% | 33 | 244 | +65.766% |
| 2026-03-04 | 66.59 | 70.00 | 66.59 | 70.00 | +5.581% | 6 | 230 | +56.886% |
| 2026-03-03 | 64.82 | 67.42 | 61.80 | 66.30 | -3.409% | 47 | 233 | +65.641% |
| 2026-02-27 | 68.64 | 68.64 | 68.64 | 68.64 | -6.306% | 1 | 209 | +59.994% |
| 2026-02-26 | 73.26 | 73.26 | 73.26 | 73.26 | -1.280% | 1 | 209 | +49.904% |
| 2026-02-25 | 73.49 | 74.21 | 73.49 | 74.21 | +7.023% | 2 | 210 | +47.985% |
| 2026-02-24 | 69.30 | 69.34 | 69.30 | 69.34 | +2.407% | 7 | 210 | +58.379% |
| 2026-02-23 | 68.14 | 68.36 | 67.71 | 67.71 | -3.903% | 9 | 216 | +62.192% |
| 2026-02-19 | 70.46 | 70.46 | 70.46 | 70.46 | -2.139% | 1 | 213 | +55.861% |
| 2026-02-18 | 72.00 | 72.00 | 72.00 | 72.00 | +5.758% | 1 | 212 | +52.528% |
| 2026-02-17 | 64.99 | 69.25 | 64.99 | 68.08 | +1.099% | 14 | 213 | +61.310% |
| 2026-02-13 | 68.60 | 68.60 | 66.36 | 67.34 | -5.235% | 15 | 211 | +63.083% |
| 2026-02-12 | 71.00 | 71.06 | 69.64 | 71.06 | -6.451% | 16 | 211 | +54.545% |
| 2026-02-11 | 76.50 | 76.50 | 75.96 | 75.96 | -1.094% | 2 | 209 | +44.576% |
| 2026-02-09 | 76.52 | 76.80 | 76.52 | 76.80 | +3.812% | 3 | 207 | +42.995% |
| 2026-02-06 | 68.40 | 74.11 | 68.40 | 73.98 | +12.774% | 11 | 205 | +48.446% |
| 2026-02-05 | 70.00 | 70.00 | 65.60 | 65.60 | -8.033% | 117 | 211 | +67.409% |
| 2026-02-04 | 70.61 | 71.60 | 70.55 | 71.33 | -6.685% | 8 | 168 | +53.960% |
| 2026-02-03 | 77.16 | 77.16 | 76.44 | 76.44 | -3.607% | 30 | 167 | +43.668% |
| 2026-02-02 | 78.10 | 79.40 | 78.00 | 79.30 | +6.215% | 73 | 137 | +38.487% |
| 2026-01-30 | 74.66 | 74.66 | 74.66 | 74.66 | -5.732% | 1 | 66 | +47.093% |
| 2026-01-27 | 79.20 | 79.20 | 79.20 | 79.20 | +2.418% | 1 | 66 | +38.662% |
| 2026-01-26 | 77.33 | 77.33 | 77.33 | 77.33 | +4.897% | 1 | 65 | +42.015% |
| 2026-01-23 | 73.72 | 73.72 | 73.72 | 73.72 | +2.035% | 1 | 65 | +48.969% |
| 2026-01-21 | 68.58 | 72.25 | 68.29 | 72.25 | +7.355% | 5 | 65 | +52.000% |
| 2026-01-20 | 71.06 | 71.06 | 67.10 | 67.30 | -13.452% | 9 | 63 | +63.180% |
| 2026-01-16 | 77.76 | 77.76 | 77.76 | 77.76 | +0.791% | 7 | 54 | +41.229% |
| 2026-01-15 | 78.65 | 78.65 | 77.15 | 77.15 | +3.836% | 3 | 54 | +42.346% |
| 2026-01-14 | 73.64 | 74.30 | 73.64 | 74.30 | -4.560% | 2 | 51 | +47.806% |
| 2026-01-13 | 77.85 | 77.85 | 77.85 | 77.85 | -1.927% | 2 | 51 | +41.066% |
| 2026-01-12 | 79.38 | 79.38 | 79.38 | 79.38 | +12.325% | 1 | 51 | +38.347% |
| 2025-12-31 | 72.31 | 72.35 | 70.67 | 70.67 | +5.493% | 3 | 50 | +55.398% |
| 2025-12-18 | 67.11 | 67.11 | 66.99 | 66.99 | +3.844% | 2 | 50 | +63.935% |
| 2025-12-17 | 69.10 | 69.10 | 64.51 | 64.51 | -9.599% | 11 | 48 | +70.237% |
| 2025-12-15 | 71.36 | 71.36 | 71.36 | 71.36 | -4.369% | 1 | 51 | +53.896% |
| 2025-12-08 | 75.14 | 75.14 | 74.18 | 74.62 | +17.309% | 8 | 51 | +47.172% |
| 2025-11-21 | 59.89 | 63.61 | 59.89 | 63.61 | +6.710% | 5 | 59 | +72.646% |
| 2025-11-20 | 71.79 | 71.79 | 59.61 | 59.61 | -9.955% | 2 | 59 | +84.231% |
| 2025-11-17 | 66.20 | 66.20 | 66.20 | 66.20 | -9.748% | 1 | 58 | +65.891% |
| 2025-11-14 | 73.52 | 73.52 | 73.35 | 73.35 | +0.617% | 8 | 57 | +49.721% |
| 2025-11-13 | 72.90 | 72.90 | 72.90 | 72.90 | -6.503% | 1 | 52 | +50.645% |
| 2025-11-12 | 78.98 | 78.98 | 77.97 | 77.97 | -1.053% | 2 | 54 | +40.849% |
| 2025-11-11 | 76.09 | 78.80 | 76.09 | 78.80 | +2.059% | 2 | 54 | +39.365% |
| 2025-11-10 | 75.19 | 77.21 | 75.19 | 77.21 | +16.333% | 64 | 52 | +42.235% |
| 2025-11-07 | 64.85 | 66.37 | 64.85 | 66.37 | -7.460% | 2 | 73 | +65.466% |
| 2025-11-06 | 70.46 | 71.72 | 70.46 | 71.72 | -3.732% | 73 | 71 | +53.123% |
| 2025-11-04 | 74.50 | 74.50 | 74.50 | 74.50 | -6.642% | 1 | 3 | +47.409% |
| 2025-10-31 | 79.80 | 79.80 | 79.80 | 79.80 | -0.499% | 1 | 2 | +37.619% |
| 2025-10-30 | 80.20 | 80.20 | 80.20 | 80.20 | 0.000% | 1 | 1 | +36.933% |