SPY270319C00685000
SPY Mar 19 2027 685.00 Call
optionOPRA
EODOct 21, 2026
105.09USD-6.462%(-7.26)1Vol1,488OI
SPY270319C00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 105.09 | 105.09 | 105.09 | 105.09 | -6.462% | 1 | 1,489 | 0.000% |
| 2026-10-13 | 112.35 | 112.35 | 112.35 | 112.35 | +0.295% | 3 | 1,489 | -6.462% |
| 2026-10-12 | 112.02 | 112.02 | 112.02 | 112.02 | +2.255% | 3 | 1,489 | -6.186% |
| 2026-10-08 | 109.55 | 109.55 | 109.55 | 109.55 | -3.904% | 1 | 1,489 | -4.071% |
| 2026-10-06 | 114.00 | 114.00 | 114.00 | 114.00 | +7.507% | 2 | 1,489 | -7.816% |
| 2026-10-05 | 106.04 | 106.04 | 106.04 | 106.04 | +0.047% | 1 | 1,489 | -0.896% |
| 2026-10-02 | 105.99 | 105.99 | 105.99 | 105.99 | +1.135% | 1 | 1,489 | -0.849% |
| 2026-09-30 | 104.80 | 104.80 | 104.80 | 104.80 | +0.779% | 2 | 1,489 | +0.277% |
| 2026-09-28 | 105.97 | 106.11 | 103.99 | 103.99 | -5.464% | 403 | 1,193 | +1.058% |
| 2026-09-21 | 106.00 | 110.00 | 106.00 | 110.00 | +8.922% | 4 | 1,195 | -4.464% |
| 2026-09-18 | 100.99 | 100.99 | 100.99 | 100.99 | -0.119% | 2 | 1,195 | +4.060% |
| 2026-09-17 | 101.11 | 101.11 | 101.11 | 101.11 | -1.854% | 3 | 1,195 | +3.936% |
| 2026-09-09 | 103.02 | 103.02 | 103.02 | 103.02 | -2.044% | 1 | 1,194 | +2.009% |
| 2026-09-08 | 106.11 | 106.11 | 105.17 | 105.17 | -5.821% | 12 | 1,194 | -0.076% |
| 2026-09-03 | 111.67 | 111.67 | 111.67 | 111.67 | +9.480% | 1 | 1,195 | -5.892% |
| 2026-09-01 | 102.00 | 102.00 | 102.00 | 102.00 | -8.823% | 1 | 1,194 | +3.029% |
| 2026-08-27 | 111.87 | 111.87 | 111.87 | 111.87 | +4.104% | 1 | 1,194 | -6.061% |
| 2026-08-21 | 107.46 | 107.46 | 107.46 | 107.46 | -3.623% | 1 | 1,194 | -2.205% |
| 2026-08-18 | 111.50 | 111.50 | 111.50 | 111.50 | -4.863% | 2 | 1,194 | -5.749% |
| 2026-08-17 | 117.20 | 117.20 | 117.20 | 117.20 | -1.595% | 2 | 1,193 | -10.333% |
| 2026-08-14 | 119.10 | 119.10 | 119.10 | 119.10 | -0.468% | 1 | 1,193 | -11.763% |
| 2026-08-13 | 118.54 | 119.67 | 118.54 | 119.66 | +3.584% | 8 | 1,200 | -12.176% |
| 2026-08-12 | 115.53 | 115.53 | 115.52 | 115.52 | +1.023% | 2 | 1,200 | -9.029% |
| 2026-08-11 | 114.44 | 114.44 | 114.35 | 114.35 | -1.854% | 2 | 1,200 | -8.098% |
| 2026-08-04 | 116.63 | 116.63 | 116.51 | 116.51 | +33.337% | 2 | 1,202 | -9.802% |
| 2026-07-30 | 87.38 | 87.38 | 87.38 | 87.38 | -4.304% | 1 | 1,203 | +20.268% |
| 2026-07-23 | 91.31 | 91.31 | 91.31 | 91.31 | -8.644% | 1 | 1,203 | +15.091% |
| 2026-07-22 | 99.95 | 99.95 | 99.95 | 99.95 | +3.041% | 1 | 1,204 | +5.143% |
| 2026-07-21 | 97.00 | 97.00 | 97.00 | 97.00 | +1.042% | 3 | 1,207 | +8.340% |
| 2026-07-20 | 96.00 | 96.00 | 96.00 | 96.00 | -8.432% | 3 | 1,205 | +9.469% |
| 2026-07-15 | 104.84 | 104.84 | 104.84 | 104.84 | -0.323% | 2 | 1,206 | +0.238% |
| 2026-07-10 | 105.18 | 105.18 | 105.18 | 105.18 | +4.314% | 1 | 1,206 | -0.086% |
| 2026-07-06 | 100.83 | 100.83 | 100.83 | 100.83 | +10.004% | 1 | 1,206 | +4.225% |
| 2026-06-26 | 91.66 | 91.66 | 91.66 | 91.66 | +0.044% | 2 | 1,207 | +14.652% |
| 2026-06-24 | 92.11 | 92.11 | 91.62 | 91.62 | -10.343% | 17 | 1,196 | +14.702% |
| 2026-06-22 | 102.19 | 102.19 | 102.19 | 102.19 | +0.255% | 10 | 1,187 | +2.838% |
| 2026-06-18 | 102.17 | 102.17 | 101.93 | 101.93 | +2.042% | 2 | 1,187 | +3.100% |
| 2026-06-17 | 105.65 | 105.65 | 99.89 | 99.89 | -4.053% | 90 | 1,102 | +5.206% |
| 2026-06-16 | 104.42 | 104.42 | 104.11 | 104.11 | +7.674% | 8 | 1,102 | +0.941% |
| 2026-06-12 | 96.69 | 96.69 | 96.69 | 96.69 | +9.937% | 1 | 1,102 | +8.688% |
| 2026-06-11 | 87.95 | 87.95 | 87.95 | 87.95 | -0.655% | 1 | 1,102 | +19.488% |
| 2026-06-10 | 88.53 | 88.53 | 88.53 | 88.53 | -2.629% | 1 | 1,102 | +18.706% |
| 2026-06-09 | 97.16 | 97.16 | 90.92 | 90.92 | -5.880% | 78 | 1,047 | +15.585% |
| 2026-06-05 | 105.18 | 105.37 | 96.60 | 96.60 | -10.812% | 39 | 1,047 | +8.789% |
| 2026-06-04 | 107.31 | 108.31 | 107.31 | 108.31 | -1.393% | 2 | 1,046 | -2.973% |
| 2026-06-03 | 109.84 | 109.84 | 109.84 | 109.84 | -3.020% | 1 | 1,046 | -4.324% |
| 2026-06-02 | 113.26 | 113.26 | 113.26 | 113.26 | +1.080% | 1 | 1,046 | -7.213% |
| 2026-06-01 | 111.60 | 112.41 | 111.60 | 112.05 | +3.006% | 36 | 1,044 | -6.212% |
| 2026-05-28 | 107.29 | 109.59 | 107.29 | 108.78 | +1.711% | 39 | 1,062 | -3.392% |
| 2026-05-26 | 106.95 | 106.95 | 106.95 | 106.95 | +3.084% | 1 | 1,062 | -1.739% |
| 2026-05-22 | 103.75 | 103.75 | 103.75 | 103.75 | +6.662% | 2 | 1,064 | +1.292% |
| 2026-05-21 | 97.27 | 97.27 | 97.27 | 97.27 | -1.158% | 1 | 1,065 | +8.039% |
| 2026-05-20 | 98.41 | 98.41 | 98.41 | 98.41 | -2.709% | 2 | 1,067 | +6.788% |
| 2026-05-15 | 99.50 | 101.15 | 99.50 | 101.15 | -5.617% | 23 | 1,074 | +3.895% |
| 2026-05-14 | 107.17 | 107.17 | 107.17 | 107.17 | +8.868% | 1 | 1,075 | -1.941% |
| 2026-05-13 | 97.07 | 98.44 | 97.07 | 98.44 | +4.379% | 3 | 1,077 | +6.755% |
| 2026-05-12 | 94.61 | 94.61 | 94.31 | 94.31 | -3.460% | 3 | 1,074 | +11.430% |
| 2026-05-11 | 97.69 | 97.69 | 97.69 | 97.69 | -0.204% | 2 | 1,074 | +7.575% |
| 2026-05-08 | 97.01 | 97.89 | 97.01 | 97.89 | +5.474% | 6 | 1,075 | +7.355% |
| 2026-05-07 | 92.73 | 93.17 | 92.73 | 92.81 | -0.086% | 12 | 1,069 | +13.231% |
| 2026-05-06 | 91.40 | 92.89 | 91.34 | 92.89 | +5.990% | 7 | 1,063 | +13.134% |
| 2026-05-05 | 86.47 | 87.64 | 86.47 | 87.64 | +6.372% | 28 | 1,039 | +19.911% |
| 2026-05-04 | 82.79 | 82.87 | 82.38 | 82.39 | -3.604% | 44 | 1,012 | +27.552% |
| 2026-05-01 | 84.62 | 86.16 | 84.62 | 85.47 | +5.819% | 46 | 971 | +22.955% |
| 2026-04-30 | 80.77 | 80.77 | 80.77 | 80.77 | +4.896% | 1 | 971 | +30.110% |
| 2026-04-29 | 77.00 | 77.00 | 77.00 | 77.00 | -5.254% | 1 | 970 | +36.481% |
| 2026-04-27 | 79.94 | 81.27 | 79.79 | 81.27 | +10.677% | 4 | 971 | +29.310% |
| 2026-04-23 | 73.43 | 73.43 | 73.43 | 73.43 | -5.690% | 1 | 971 | +43.116% |
| 2026-04-22 | 76.70 | 77.86 | 76.53 | 77.86 | +1.711% | 8 | 972 | +34.973% |
| 2026-04-20 | 77.18 | 77.29 | 76.55 | 76.55 | -0.842% | 52 | 973 | +37.283% |
| 2026-04-17 | 77.70 | 78.82 | 76.99 | 77.20 | +10.254% | 29 | 971 | +36.127% |
| 2026-04-16 | 70.87 | 70.87 | 70.02 | 70.02 | +0.459% | 2 | 959 | +50.086% |
| 2026-04-15 | 67.64 | 69.70 | 67.64 | 69.70 | +7.396% | 4 | 960 | +50.775% |
| 2026-04-14 | 61.97 | 66.00 | 61.80 | 64.90 | +9.758% | 18 | 965 | +61.926% |
| 2026-04-13 | 56.63 | 59.25 | 56.63 | 59.13 | +4.562% | 10 | 973 | +77.727% |
| 2026-04-10 | 56.82 | 56.82 | 56.55 | 56.55 | -0.702% | 4 | 972 | +85.836% |
| 2026-04-09 | 57.26 | 57.71 | 56.69 | 56.95 | +4.209% | 18 | 975 | +84.530% |
| 2026-04-08 | 53.25 | 54.65 | 53.25 | 54.65 | +18.418% | 14 | 975 | +92.296% |
| 2026-04-07 | 44.07 | 46.15 | 44.02 | 46.15 | -0.859% | 11 | 987 | +127.714% |
| 2026-04-06 | 45.81 | 46.55 | 45.81 | 46.55 | +3.606% | 7 | 985 | +125.757% |
| 2026-04-02 | 45.58 | 45.58 | 44.93 | 44.93 | -5.171% | 8 | 971 | +133.897% |
| 2026-04-01 | 46.65 | 47.38 | 46.65 | 47.38 | +8.272% | 14 | 971 | +121.802% |
| 2026-03-31 | 39.63 | 43.79 | 39.18 | 43.76 | +24.107% | 29 | 962 | +140.151% |
| 2026-03-30 | 38.68 | 38.68 | 35.26 | 35.26 | -6.596% | 5 | 962 | +198.043% |
| 2026-03-27 | 39.88 | 40.22 | 37.75 | 37.75 | -16.685% | 24 | 962 | +178.384% |
| 2026-03-26 | 45.87 | 45.87 | 45.30 | 45.31 | -5.466% | 4 | 948 | +131.936% |
| 2026-03-25 | 48.84 | 49.15 | 47.93 | 47.93 | -0.042% | 19 | 948 | +119.257% |
| 2026-03-24 | 46.09 | 48.08 | 46.09 | 47.95 | -1.661% | 730 | 943 | +119.166% |
| 2026-03-23 | 49.11 | 49.50 | 48.52 | 48.76 | +9.450% | 22 | 1,160 | +115.525% |
| 2026-03-20 | 46.79 | 46.94 | 43.84 | 44.55 | -6.780% | 743 | 1,155 | +135.892% |
| 2026-03-19 | 48.61 | 48.61 | 47.78 | 47.79 | -4.420% | 8 | 418 | +119.900% |
| 2026-03-18 | 52.18 | 52.18 | 50.00 | 50.00 | -7.132% | 6 | 412 | +110.180% |
| 2026-03-16 | 53.77 | 53.84 | 53.77 | 53.84 | +5.943% | 119 | 409 | +95.189% |
| 2026-03-13 | 54.78 | 54.78 | 50.82 | 50.82 | -5.609% | 4 | 319 | +106.789% |
| 2026-03-12 | 53.84 | 53.84 | 53.84 | 53.84 | -7.491% | 2 | 318 | +95.189% |
| 2026-03-11 | 58.20 | 58.20 | 58.20 | 58.20 | -2.004% | 1 | 319 | +80.567% |
| 2026-03-10 | 59.25 | 61.70 | 59.25 | 59.39 | +6.817% | 9 | 319 | +76.949% |
| 2026-03-09 | 53.29 | 55.60 | 51.43 | 55.60 | -4.022% | 10 | 314 | +89.011% |
| 2026-03-06 | 55.70 | 58.26 | 55.70 | 57.93 | -1.261% | 7 | 336 | +81.409% |
| 2026-03-05 | 61.98 | 61.98 | 58.34 | 58.67 | -7.197% | 17 | 338 | +79.121% |
| 2026-03-04 | 62.45 | 63.40 | 62.10 | 63.22 | +5.191% | 23 | 330 | +66.229% |
| 2026-03-03 | 58.82 | 61.20 | 55.90 | 60.10 | -5.414% | 28 | 320 | +74.859% |
| 2026-03-02 | 62.34 | 64.94 | 61.80 | 63.54 | +0.379% | 44 | 319 | +65.392% |
| 2026-02-27 | 62.62 | 63.30 | 61.71 | 63.30 | -3.432% | 18 | 294 | +66.019% |
| 2026-02-26 | 63.49 | 65.55 | 63.00 | 65.55 | -4.026% | 26 | 282 | +60.320% |
| 2026-02-25 | 66.91 | 68.30 | 66.91 | 68.30 | +5.320% | 4 | 283 | +53.865% |
| 2026-02-24 | 62.78 | 64.86 | 62.49 | 64.85 | +6.451% | 41 | 283 | +62.051% |
| 2026-02-23 | 64.64 | 64.64 | 60.92 | 60.92 | -7.162% | 14 | 274 | +72.505% |
| 2026-02-20 | 63.74 | 66.19 | 63.00 | 65.62 | +5.839% | 27 | 267 | +60.149% |
| 2026-02-19 | 62.65 | 63.98 | 62.00 | 62.00 | -3.980% | 16 | 251 | +69.500% |
| 2026-02-18 | 63.13 | 65.64 | 62.65 | 64.57 | +1.990% | 47 | 240 | +62.754% |
| 2026-02-17 | 61.92 | 63.31 | 61.92 | 63.31 | +2.278% | 2 | 232 | +65.993% |
| 2026-02-13 | 62.47 | 64.20 | 61.64 | 61.90 | -0.976% | 7 | 229 | +69.774% |
| 2026-02-12 | 66.50 | 66.50 | 62.51 | 62.51 | -10.058% | 26 | 229 | +68.117% |
| 2026-02-11 | 67.80 | 69.70 | 67.80 | 69.50 | -1.836% | 8 | 216 | +51.209% |
| 2026-02-10 | 70.80 | 70.80 | 70.80 | 70.80 | +0.071% | 1 | 214 | +48.432% |
| 2026-02-09 | 67.42 | 70.76 | 67.42 | 70.75 | +5.723% | 48 | 214 | +48.537% |
| 2026-02-06 | 63.44 | 66.92 | 62.74 | 66.92 | +9.561% | 29 | 177 | +57.038% |
| 2026-02-05 | 63.45 | 63.45 | 61.08 | 61.08 | -7.032% | 10 | 165 | +72.053% |
| 2026-02-04 | 67.10 | 67.10 | 63.94 | 65.70 | -0.455% | 31 | 156 | +59.954% |
| 2026-02-03 | 70.28 | 70.28 | 64.67 | 66.00 | -8.549% | 21 | 146 | +59.227% |
| 2026-02-02 | 72.20 | 72.20 | 72.17 | 72.17 | +6.132% | 2 | 139 | +45.615% |
| 2026-01-30 | 69.71 | 69.71 | 68.00 | 68.00 | -1.592% | 10 | 139 | +54.544% |
| 2026-01-29 | 68.70 | 69.10 | 68.70 | 69.10 | -4.068% | 6 | 139 | +52.084% |
| 2026-01-28 | 72.03 | 72.03 | 72.03 | 72.03 | -0.758% | 2 | 133 | +45.898% |
| 2026-01-27 | 72.58 | 72.58 | 72.58 | 72.58 | +2.907% | 1 | 135 | +44.792% |
| 2026-01-26 | 70.53 | 70.53 | 70.53 | 70.53 | +4.644% | 1 | 134 | +49.000% |
| 2026-01-22 | 66.24 | 67.84 | 66.24 | 67.40 | +3.295% | 3 | 133 | +55.920% |
| 2026-01-21 | 64.75 | 66.01 | 63.58 | 65.25 | +6.915% | 6 | 131 | +61.057% |
| 2026-01-20 | 61.86 | 65.35 | 61.03 | 61.03 | -15.948% | 32 | 131 | +72.194% |
| 2026-01-15 | 72.61 | 72.61 | 72.61 | 72.61 | +6.310% | 3 | 108 | +44.732% |
| 2026-01-14 | 67.61 | 68.30 | 66.80 | 68.30 | -4.261% | 18 | 108 | +53.865% |
| 2026-01-13 | 71.52 | 71.52 | 71.34 | 71.34 | -1.668% | 4 | 105 | +47.309% |
| 2026-01-12 | 72.55 | 72.55 | 72.55 | 72.55 | +0.346% | 1 | 109 | +44.852% |
| 2026-01-09 | 72.30 | 72.30 | 72.30 | 72.30 | +0.445% | 1 | 110 | +45.353% |
| 2026-01-07 | 70.98 | 71.98 | 70.98 | 71.98 | +5.760% | 3 | 110 | +45.999% |
| 2026-01-05 | 67.80 | 68.55 | 67.80 | 68.06 | +7.707% | 14 | 116 | +54.408% |
| 2026-01-02 | 64.98 | 64.98 | 62.65 | 63.19 | -2.319% | 18 | 116 | +66.308% |
| 2025-12-31 | 65.54 | 65.54 | 64.69 | 64.69 | -4.361% | 7 | 96 | +62.452% |
| 2025-12-30 | 67.64 | 67.64 | 67.64 | 67.64 | +0.416% | 33 | 96 | +55.367% |
| 2025-12-29 | 67.36 | 67.36 | 67.36 | 67.36 | -2.884% | 1 | 63 | +56.012% |
| 2025-12-24 | 68.62 | 69.36 | 68.62 | 69.36 | +0.741% | 4 | 62 | +51.514% |
| 2025-12-23 | 68.85 | 68.85 | 68.85 | 68.85 | +3.441% | 7 | 62 | +52.636% |
| 2025-12-22 | 65.97 | 67.19 | 65.97 | 66.56 | +9.294% | 34 | 62 | +57.888% |
| 2025-12-17 | 60.90 | 60.90 | 60.90 | 60.90 | -7.306% | 3 | 35 | +72.562% |
| 2025-12-12 | 69.56 | 69.56 | 65.70 | 65.70 | -4.088% | 8 | 35 | +59.954% |
| 2025-12-11 | 68.59 | 68.59 | 68.50 | 68.50 | +0.869% | 3 | 36 | +53.416% |
| 2025-12-10 | 67.90 | 68.46 | 67.90 | 67.91 | -0.861% | 3 | 34 | +54.749% |
| 2025-12-09 | 69.26 | 70.18 | 68.50 | 68.50 | -0.291% | 8 | 33 | +53.416% |
| 2025-12-08 | 68.70 | 68.70 | 68.70 | 68.70 | -3.253% | 1 | 31 | +52.969% |
| 2025-12-05 | 70.50 | 71.01 | 70.50 | 71.01 | +3.589% | 12 | 30 | +47.993% |
| 2025-12-04 | 69.19 | 69.19 | 68.55 | 68.55 | +0.987% | 15 | 40 | +53.304% |
| 2025-12-03 | 67.88 | 67.88 | 67.88 | 67.88 | +1.953% | 1 | 28 | +54.817% |
| 2025-12-02 | 68.09 | 68.97 | 66.58 | 66.58 | -2.447% | 11 | 28 | +57.840% |
| 2025-12-01 | 68.25 | 68.25 | 68.25 | 68.25 | +0.147% | 1 | 24 | +53.978% |
| 2025-11-28 | 68.15 | 68.15 | 68.15 | 68.15 | +16.178% | 10 | 23 | +54.204% |
| 2025-11-24 | 58.66 | 58.66 | 58.66 | 58.66 | +1.681% | 1 | 13 | +79.151% |
| 2025-11-21 | 54.58 | 57.69 | 54.58 | 57.69 | -20.263% | 3 | 13 | +82.163% |
| 2025-11-12 | 72.35 | 72.35 | 72.35 | 72.35 | +5.620% | 1 | 11 | +45.252% |
| 2025-11-10 | 68.50 | 68.50 | 68.50 | 68.50 | +7.031% | 1 | 11 | +53.416% |
| 2025-11-06 | 64.00 | 64.00 | 64.00 | 64.00 | -11.480% | 1 | 12 | +64.203% |
| 2025-11-03 | 73.00 | 73.00 | 72.30 | 72.30 | +1.119% | 9 | 6 | +45.353% |
| 2025-10-31 | 71.50 | 71.50 | 71.50 | 71.50 | -1.894% | 2 | 6 | +46.979% |
| 2025-10-30 | 72.88 | 72.88 | 72.88 | 72.88 | -3.916% | 1 | 4 | +44.196% |
| 2025-10-29 | 75.85 | 75.85 | 75.85 | 75.85 | 0.000% | 3 | 0 | +38.550% |