SPY270319C00695000
SPY Mar 19 2027 695.00 Call
optionOPRA
EODOct 27, 2026
96.60USD+4.028%(+3.74)1Vol2,796OI
SPY270319C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 96.60 | 96.60 | 96.60 | 96.60 | +4.028% | 1 | 2,797 | 0.000% |
| 2026-10-26 | 92.86 | 92.86 | 92.86 | 92.86 | +3.373% | 2 | 2,795 | +4.028% |
| 2026-10-23 | 88.24 | 89.83 | 88.24 | 89.83 | -2.981% | 2 | 2,794 | +7.536% |
| 2026-10-22 | 92.28 | 92.59 | 92.28 | 92.59 | +0.784% | 2 | 2,796 | +4.331% |
| 2026-10-16 | 91.87 | 91.87 | 91.87 | 91.87 | -1.013% | 1 | 2,797 | +5.149% |
| 2026-10-15 | 92.98 | 94.51 | 92.81 | 92.81 | -2.572% | 27 | 2,797 | +4.084% |
| 2026-10-14 | 94.83 | 95.26 | 94.83 | 95.26 | -7.917% | 7 | 2,790 | +1.407% |
| 2026-10-13 | 102.50 | 103.45 | 102.50 | 103.45 | +0.271% | 4 | 2,793 | -6.622% |
| 2026-10-12 | 103.17 | 103.17 | 103.17 | 103.17 | -0.328% | 3 | 2,796 | -6.368% |
| 2026-10-07 | 103.51 | 103.51 | 103.51 | 103.51 | -2.109% | 1 | 2,796 | -6.676% |
| 2026-10-06 | 104.97 | 105.74 | 104.97 | 105.74 | +5.740% | 6 | 2,796 | -8.644% |
| 2026-10-05 | 100.00 | 100.00 | 100.00 | 100.00 | +2.870% | 2 | 2,794 | -3.400% |
| 2026-10-02 | 97.21 | 97.21 | 97.21 | 97.21 | +8.011% | 1 | 2,795 | -0.628% |
| 2026-10-01 | 90.00 | 90.00 | 90.00 | 90.00 | -6.357% | 1 | 2,795 | +7.333% |
| 2026-09-30 | 96.11 | 96.11 | 96.11 | 96.11 | -1.456% | 2 | 2,797 | +0.510% |
| 2026-09-28 | 97.41 | 97.54 | 97.41 | 97.53 | -4.382% | 6 | 2,797 | -0.954% |
| 2026-09-22 | 102.00 | 102.00 | 102.00 | 102.00 | +5.963% | 1 | 2,797 | -5.294% |
| 2026-09-21 | 96.28 | 96.28 | 96.26 | 96.26 | +4.155% | 200 | 2,597 | +0.353% |
| 2026-09-18 | 90.66 | 92.42 | 90.66 | 92.42 | -0.130% | 6 | 2,598 | +4.523% |
| 2026-09-17 | 92.54 | 92.54 | 92.54 | 92.54 | +3.063% | 1 | 2,599 | +4.387% |
| 2026-09-14 | 90.50 | 90.50 | 89.79 | 89.79 | -4.204% | 36 | 2,565 | +7.584% |
| 2026-09-09 | 93.73 | 93.73 | 93.73 | 93.73 | -3.071% | 1 | 2,564 | +3.062% |
| 2026-09-08 | 96.70 | 96.70 | 96.70 | 96.70 | +2.752% | 1 | 2,565 | -0.103% |
| 2026-09-01 | 94.11 | 94.11 | 94.11 | 94.11 | -3.129% | 1 | 2,565 | +2.646% |
| 2026-08-31 | 97.29 | 97.29 | 97.15 | 97.15 | -0.695% | 6 | 2,565 | -0.566% |
| 2026-08-25 | 98.81 | 98.96 | 97.74 | 97.83 | +0.576% | 1,000 | 1,569 | -1.257% |
| 2026-08-24 | 97.25 | 97.99 | 97.21 | 97.27 | -12.629% | 769 | 800 | -0.689% |
| 2026-08-13 | 111.33 | 111.33 | 111.33 | 111.33 | +3.950% | 1 | 800 | -13.231% |
| 2026-08-12 | 107.36 | 107.36 | 107.10 | 107.10 | +1.019% | 3 | 801 | -9.804% |
| 2026-08-11 | 106.04 | 106.04 | 106.02 | 106.02 | -0.962% | 2 | 801 | -8.885% |
| 2026-08-07 | 106.54 | 107.05 | 106.54 | 107.05 | +0.347% | 3 | 801 | -9.762% |
| 2026-08-05 | 106.68 | 106.68 | 106.68 | 106.68 | -1.659% | 1 | 800 | -9.449% |
| 2026-08-04 | 99.76 | 108.48 | 99.76 | 108.48 | +28.836% | 3 | 800 | -10.951% |
| 2026-07-31 | 84.20 | 84.20 | 84.20 | 84.20 | +0.513% | 1 | 800 | +14.727% |
| 2026-07-27 | 83.77 | 83.77 | 83.77 | 83.77 | -0.735% | 1 | 800 | +15.316% |
| 2026-07-24 | 83.80 | 84.39 | 83.80 | 84.39 | +1.908% | 5 | 800 | +14.469% |
| 2026-07-23 | 84.96 | 84.96 | 82.81 | 82.81 | -9.090% | 2 | 800 | +16.653% |
| 2026-07-22 | 90.25 | 91.09 | 90.25 | 91.09 | -0.448% | 2 | 800 | +6.049% |
| 2026-07-21 | 91.50 | 91.50 | 91.50 | 91.50 | -3.103% | 1 | 800 | +5.574% |
| 2026-07-15 | 94.43 | 94.43 | 94.43 | 94.43 | -3.059% | 1 | 800 | +2.298% |
| 2026-07-10 | 97.41 | 97.41 | 97.41 | 97.41 | +6.494% | 1 | 800 | -0.832% |
| 2026-07-07 | 91.58 | 91.59 | 91.46 | 91.47 | +3.531% | 16 | 807 | +5.608% |
| 2026-07-02 | 88.35 | 88.35 | 88.35 | 88.35 | -0.518% | 1 | 807 | +9.338% |
| 2026-06-30 | 88.81 | 88.81 | 88.81 | 88.81 | -7.490% | 1 | 807 | +8.772% |
| 2026-06-22 | 96.00 | 96.00 | 96.00 | 96.00 | +7.191% | 1 | 806 | +0.625% |
| 2026-06-17 | 95.75 | 95.75 | 89.41 | 89.56 | +2.016% | 4 | 806 | +7.861% |
| 2026-06-12 | 87.79 | 87.79 | 87.79 | 87.79 | +4.264% | 1 | 806 | +10.035% |
| 2026-06-11 | 84.20 | 84.20 | 84.20 | 84.20 | -3.859% | 1 | 806 | +14.727% |
| 2026-06-10 | 86.18 | 87.58 | 86.18 | 87.58 | +11.524% | 3 | 808 | +10.299% |
| 2026-06-09 | 83.30 | 83.62 | 78.53 | 78.53 | -14.194% | 26 | 783 | +23.010% |
| 2026-06-08 | 91.41 | 91.52 | 91.41 | 91.52 | -1.634% | 2 | 783 | +5.551% |
| 2026-06-05 | 97.03 | 97.03 | 93.04 | 93.04 | -11.718% | 6 | 783 | +3.826% |
| 2026-06-04 | 105.39 | 105.39 | 105.39 | 105.39 | +4.109% | 1 | 784 | -8.340% |
| 2026-06-03 | 101.23 | 101.23 | 101.23 | 101.23 | -3.801% | 3 | 781 | -4.574% |
| 2026-06-02 | 105.23 | 105.23 | 105.23 | 105.23 | +3.045% | 10 | 781 | -8.201% |
| 2026-05-29 | 101.43 | 102.12 | 101.43 | 102.12 | +0.879% | 2 | 782 | -5.405% |
| 2026-05-28 | 101.23 | 101.23 | 101.23 | 101.23 | +4.253% | 1 | 783 | -4.574% |
| 2026-05-26 | 97.73 | 97.73 | 97.10 | 97.10 | +1.125% | 4 | 783 | -0.515% |
| 2026-05-22 | 94.64 | 96.02 | 94.64 | 96.02 | +12.925% | 4 | 785 | +0.604% |
| 2026-05-19 | 85.55 | 85.55 | 85.03 | 85.03 | -3.953% | 2 | 785 | +13.607% |
| 2026-05-18 | 86.74 | 88.53 | 86.74 | 88.53 | -10.422% | 2 | 785 | +9.116% |
| 2026-05-14 | 96.50 | 98.83 | 96.50 | 98.83 | +7.156% | 2 | 785 | -2.256% |
| 2026-05-13 | 90.50 | 92.23 | 90.50 | 92.23 | +5.454% | 2 | 784 | +4.738% |
| 2026-05-12 | 87.00 | 87.46 | 87.00 | 87.46 | -4.279% | 8 | 791 | +10.450% |
| 2026-05-11 | 92.52 | 92.52 | 91.37 | 91.37 | +2.146% | 13 | 791 | +5.724% |
| 2026-05-08 | 89.58 | 89.58 | 89.45 | 89.45 | +5.384% | 3 | 793 | +7.993% |
| 2026-05-07 | 88.00 | 88.08 | 84.88 | 84.88 | -2.549% | 34 | 813 | +13.808% |
| 2026-05-06 | 84.24 | 87.10 | 84.24 | 87.10 | +8.509% | 18 | 823 | +10.907% |
| 2026-05-05 | 78.15 | 80.27 | 78.15 | 80.27 | +5.120% | 15 | 835 | +20.344% |
| 2026-05-04 | 76.36 | 76.36 | 76.36 | 76.36 | -1.876% | 1 | 836 | +26.506% |
| 2026-05-01 | 77.90 | 78.83 | 77.82 | 77.82 | +7.338% | 17 | 853 | +24.133% |
| 2026-04-30 | 72.50 | 72.50 | 72.50 | 72.50 | +0.597% | 1 | 853 | +33.241% |
| 2026-04-29 | 70.90 | 72.07 | 70.90 | 72.07 | +1.179% | 3 | 852 | +34.036% |
| 2026-04-28 | 71.06 | 71.23 | 71.06 | 71.23 | -3.009% | 2 | 853 | +35.617% |
| 2026-04-27 | 72.00 | 73.44 | 72.00 | 73.44 | +4.200% | 3 | 853 | +31.536% |
| 2026-04-22 | 69.53 | 71.37 | 69.53 | 70.48 | +4.741% | 11 | 854 | +37.060% |
| 2026-04-21 | 68.80 | 68.80 | 67.29 | 67.29 | -2.802% | 2 | 860 | +43.558% |
| 2026-04-20 | 69.23 | 69.23 | 69.23 | 69.23 | -2.958% | 1 | 860 | +39.535% |
| 2026-04-17 | 67.70 | 71.34 | 67.70 | 71.34 | +9.889% | 2 | 860 | +35.408% |
| 2026-04-16 | 65.19 | 65.19 | 63.95 | 64.92 | +4.038% | 11 | 861 | +48.799% |
| 2026-04-15 | 61.25 | 63.90 | 61.25 | 62.40 | +5.423% | 12 | 868 | +54.808% |
| 2026-04-14 | 57.00 | 59.19 | 57.00 | 59.19 | +9.267% | 42 | 869 | +63.203% |
| 2026-04-13 | 50.77 | 54.17 | 50.50 | 54.17 | +6.529% | 16 | 882 | +78.327% |
| 2026-04-09 | 50.85 | 50.85 | 50.85 | 50.85 | +4.201% | 6 | 884 | +89.971% |
| 2026-04-08 | 49.36 | 49.36 | 48.08 | 48.80 | +17.988% | 12 | 884 | +97.951% |
| 2026-04-07 | 40.58 | 41.36 | 39.95 | 41.36 | +0.804% | 4 | 890 | +133.559% |
| 2026-04-06 | 40.85 | 41.03 | 40.25 | 41.03 | +4.031% | 177 | 888 | +135.437% |
| 2026-04-02 | 37.29 | 39.64 | 37.29 | 39.44 | -2.665% | 17 | 698 | +144.929% |
| 2026-04-01 | 40.44 | 41.77 | 40.44 | 40.52 | +5.935% | 45 | 698 | +138.401% |
| 2026-03-31 | 34.51 | 38.25 | 34.51 | 38.25 | +20.510% | 5 | 673 | +152.549% |
| 2026-03-30 | 34.35 | 34.35 | 31.74 | 31.74 | -3.526% | 44 | 673 | +204.348% |
| 2026-03-27 | 35.56 | 35.96 | 32.90 | 32.90 | -17.750% | 74 | 653 | +193.617% |
| 2026-03-26 | 40.00 | 40.42 | 37.92 | 40.00 | -5.348% | 33 | 627 | +141.500% |
| 2026-03-25 | 42.69 | 42.84 | 42.13 | 42.26 | -0.307% | 17 | 600 | +128.585% |
| 2026-03-24 | 42.39 | 42.40 | 42.39 | 42.39 | -1.739% | 21 | 597 | +127.884% |
| 2026-03-23 | 43.63 | 45.09 | 42.38 | 43.14 | +10.135% | 283 | 585 | +123.922% |
| 2026-03-20 | 42.45 | 42.45 | 39.17 | 39.17 | -9.954% | 15 | 328 | +146.617% |
| 2026-03-19 | 43.01 | 44.24 | 42.50 | 43.50 | -0.549% | 33 | 325 | +122.069% |
| 2026-03-18 | 47.02 | 47.02 | 43.74 | 43.74 | -9.591% | 45 | 335 | +120.850% |
| 2026-03-17 | 49.71 | 49.71 | 48.31 | 48.38 | +1.023% | 45 | 299 | +99.669% |
| 2026-03-16 | 48.29 | 48.32 | 47.88 | 47.89 | +3.996% | 40 | 314 | +101.712% |
| 2026-03-13 | 49.28 | 49.28 | 46.05 | 46.05 | -5.519% | 20 | 315 | +109.772% |
| 2026-03-12 | 49.23 | 49.23 | 48.74 | 48.74 | -5.175% | 3 | 307 | +98.195% |
| 2026-03-11 | 51.40 | 51.40 | 51.40 | 51.40 | -1.306% | 1 | 307 | +87.938% |
| 2026-03-10 | 52.08 | 52.08 | 52.08 | 52.08 | -2.399% | 1 | 306 | +85.484% |
| 2026-03-09 | 48.53 | 53.36 | 48.53 | 53.36 | +5.957% | 15 | 306 | +81.034% |
| 2026-03-06 | 50.08 | 51.44 | 50.08 | 50.36 | -4.003% | 6 | 302 | +91.819% |
| 2026-03-05 | 53.63 | 53.63 | 52.15 | 52.46 | -7.641% | 11 | 300 | +84.140% |
| 2026-03-04 | 56.25 | 56.80 | 56.25 | 56.80 | +6.667% | 6 | 300 | +70.070% |
| 2026-03-03 | 53.34 | 53.34 | 53.25 | 53.25 | -10.774% | 3 | 299 | +81.408% |
| 2026-02-26 | 59.68 | 59.68 | 59.68 | 59.68 | -3.007% | 1 | 298 | +61.863% |
| 2026-02-25 | 60.60 | 61.53 | 60.60 | 61.53 | +5.215% | 7 | 296 | +56.997% |
| 2026-02-24 | 58.43 | 58.48 | 58.18 | 58.48 | +6.327% | 9 | 296 | +65.185% |
| 2026-02-23 | 54.84 | 55.00 | 54.84 | 55.00 | -8.318% | 2 | 292 | +75.636% |
| 2026-02-20 | 58.97 | 59.99 | 57.63 | 59.99 | +5.375% | 4 | 292 | +61.027% |
| 2026-02-17 | 56.93 | 56.93 | 56.93 | 56.93 | -1.675% | 1 | 291 | +69.682% |
| 2026-02-13 | 56.81 | 57.90 | 56.81 | 57.90 | +0.260% | 2 | 292 | +66.839% |
| 2026-02-12 | 62.67 | 62.67 | 57.75 | 57.75 | -8.333% | 3 | 292 | +67.273% |
| 2026-02-11 | 64.21 | 64.21 | 61.72 | 63.00 | +1.695% | 6 | 289 | +53.333% |
| 2026-02-10 | 63.33 | 64.57 | 61.95 | 61.95 | -2.379% | 44 | 283 | +55.932% |
| 2026-02-09 | 62.50 | 64.24 | 62.50 | 63.46 | +5.626% | 27 | 248 | +52.222% |
| 2026-02-06 | 60.08 | 60.08 | 60.08 | 60.08 | +8.999% | 1 | 224 | +60.786% |
| 2026-02-05 | 55.00 | 55.12 | 55.00 | 55.12 | -10.374% | 4 | 223 | +75.254% |
| 2026-02-04 | 61.50 | 61.50 | 61.50 | 61.50 | +1.351% | 1 | 219 | +57.073% |
| 2026-02-03 | 66.92 | 66.92 | 59.50 | 60.68 | -6.646% | 14 | 220 | +59.196% |
| 2026-02-02 | 63.70 | 65.70 | 63.70 | 65.00 | +3.158% | 85 | 210 | +48.615% |
| 2026-01-30 | 63.11 | 64.04 | 63.01 | 63.01 | -2.249% | 16 | 141 | +53.309% |
| 2026-01-29 | 62.91 | 64.46 | 61.75 | 64.46 | -1.452% | 9 | 126 | +49.860% |
| 2026-01-28 | 66.03 | 66.03 | 65.41 | 65.41 | -0.472% | 3 | 119 | +47.684% |
| 2026-01-27 | 64.10 | 65.79 | 64.10 | 65.72 | +3.398% | 21 | 117 | +46.987% |
| 2026-01-26 | 64.05 | 64.05 | 63.56 | 63.56 | +5.494% | 12 | 102 | +51.982% |
| 2026-01-23 | 60.25 | 60.25 | 60.25 | 60.25 | -2.963% | 1 | 91 | +60.332% |
| 2026-01-22 | 62.34 | 62.34 | 62.09 | 62.09 | +3.122% | 2 | 91 | +55.581% |
| 2026-01-21 | 59.00 | 60.21 | 59.00 | 60.21 | +10.093% | 34 | 89 | +60.438% |
| 2026-01-20 | 58.00 | 58.83 | 54.57 | 54.69 | -14.879% | 27 | 91 | +76.632% |
| 2026-01-16 | 64.30 | 64.30 | 64.25 | 64.25 | -1.938% | 2 | 66 | +50.350% |
| 2026-01-15 | 65.07 | 65.52 | 64.66 | 65.52 | +4.298% | 32 | 66 | +47.436% |
| 2026-01-14 | 62.82 | 62.82 | 62.82 | 62.82 | -2.012% | 5 | 70 | +53.773% |
| 2026-01-13 | 64.41 | 64.72 | 64.11 | 64.11 | -2.242% | 6 | 65 | +50.679% |
| 2026-01-12 | 65.20 | 65.70 | 65.20 | 65.58 | +0.537% | 6 | 61 | +47.301% |
| 2026-01-09 | 64.55 | 65.23 | 63.60 | 65.23 | +0.819% | 23 | 58 | +48.091% |
| 2026-01-07 | 64.48 | 65.28 | 64.40 | 64.70 | +6.537% | 7 | 47 | +49.304% |
| 2025-12-30 | 60.72 | 60.73 | 60.72 | 60.73 | -4.287% | 20 | 46 | +59.065% |
| 2025-12-26 | 63.45 | 63.45 | 63.45 | 63.45 | +4.102% | 4 | 28 | +52.246% |
| 2025-12-23 | 60.95 | 60.95 | 60.95 | 60.95 | +2.060% | 5 | 32 | +58.491% |
| 2025-12-22 | 60.28 | 60.28 | 59.50 | 59.72 | +9.779% | 10 | 27 | +61.755% |
| 2025-12-18 | 54.40 | 54.40 | 54.40 | 54.40 | +1.228% | 1 | 21 | +77.574% |
| 2025-12-17 | 53.74 | 53.74 | 53.74 | 53.74 | -14.345% | 1 | 21 | +79.754% |
| 2025-12-03 | 62.74 | 62.74 | 62.74 | 62.74 | +2.735% | 2 | 20 | +53.969% |
| 2025-12-02 | 61.07 | 61.07 | 61.07 | 61.07 | -1.627% | 1 | 20 | +58.179% |
| 2025-12-01 | 62.08 | 62.08 | 62.08 | 62.08 | +0.097% | 1 | 20 | +55.606% |
| 2025-11-28 | 62.02 | 62.02 | 62.02 | 62.02 | +1.010% | 1 | 20 | +55.756% |
| 2025-11-26 | 61.40 | 61.40 | 61.40 | 61.40 | +26.078% | 1 | 19 | +57.329% |
| 2025-11-21 | 48.70 | 48.70 | 48.70 | 48.70 | -3.926% | 1 | 19 | +98.357% |
| 2025-11-20 | 50.69 | 50.69 | 50.69 | 50.69 | -3.649% | 1 | 18 | +90.570% |
| 2025-11-19 | 52.61 | 52.61 | 52.61 | 52.61 | -5.531% | 1 | 17 | +83.615% |
| 2025-11-14 | 55.69 | 55.69 | 55.69 | 55.69 | -13.323% | 1 | 17 | +73.460% |
| 2025-11-05 | 64.25 | 64.25 | 64.25 | 64.25 | -2.370% | 9 | 17 | +50.350% |
| 2025-11-03 | 66.00 | 66.00 | 65.81 | 65.81 | -2.648% | 7 | 1 | +46.786% |
| 2025-10-31 | 67.60 | 67.60 | 67.60 | 67.60 | 0.000% | 1 | 1 | +42.899% |