SPY270319C00705000
SPY Mar 19 2027 705.00 Call
optionOPRA
EODOct 27, 2026
85.04USD+4.587%(+3.73)2Vol1,362OI
SPY270319C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 85.04 | 85.04 | 85.04 | 85.04 | +4.587% | 2 | 1,364 | 0.000% |
| 2026-10-22 | 81.31 | 81.31 | 81.31 | 81.31 | -10.015% | 2 | 1,362 | +4.587% |
| 2026-10-21 | 90.36 | 90.36 | 90.36 | 90.36 | +5.033% | 1 | 1,363 | -5.888% |
| 2026-10-20 | 86.03 | 86.03 | 86.03 | 86.03 | +1.212% | 1 | 1,362 | -1.151% |
| 2026-10-15 | 85.00 | 85.00 | 85.00 | 85.00 | -10.214% | 1 | 1,361 | +0.047% |
| 2026-10-13 | 94.67 | 94.67 | 94.67 | 94.67 | +0.350% | 3 | 1,361 | -10.172% |
| 2026-10-12 | 94.34 | 94.34 | 94.34 | 94.34 | +3.070% | 2 | 1,361 | -9.858% |
| 2026-10-08 | 91.53 | 91.53 | 91.53 | 91.53 | -2.212% | 1 | 1,361 | -7.091% |
| 2026-10-05 | 91.05 | 93.60 | 91.05 | 93.60 | +5.548% | 5 | 1,366 | -9.145% |
| 2026-10-02 | 88.69 | 88.77 | 88.68 | 88.68 | +4.612% | 185 | 1,366 | -4.105% |
| 2026-10-01 | 84.69 | 85.00 | 84.69 | 84.77 | -3.164% | 11 | 1,366 | +0.319% |
| 2026-09-30 | 87.54 | 87.54 | 87.54 | 87.54 | -0.387% | 2 | 1,366 | -2.856% |
| 2026-09-28 | 88.11 | 88.40 | 85.44 | 87.88 | -2.258% | 24 | 1,366 | -3.232% |
| 2026-09-25 | 89.91 | 89.91 | 89.91 | 89.91 | -0.465% | 1 | 1,365 | -5.417% |
| 2026-09-23 | 90.33 | 90.33 | 90.33 | 90.33 | -3.545% | 2 | 1,367 | -5.856% |
| 2026-09-22 | 95.35 | 95.40 | 93.65 | 93.65 | -0.637% | 4 | 1,367 | -9.194% |
| 2026-09-21 | 92.87 | 94.25 | 92.87 | 94.25 | +12.780% | 8 | 1,367 | -9.772% |
| 2026-09-18 | 82.96 | 83.57 | 82.96 | 83.57 | -0.748% | 14 | 1,367 | +1.759% |
| 2026-09-17 | 84.20 | 84.20 | 84.20 | 84.20 | +11.641% | 1 | 1,367 | +0.998% |
| 2026-09-16 | 75.42 | 75.42 | 75.42 | 75.42 | -13.410% | 4 | 1,367 | +12.755% |
| 2026-09-11 | 87.38 | 87.78 | 87.10 | 87.10 | -2.135% | 5 | 1,368 | -2.365% |
| 2026-09-08 | 89.00 | 89.00 | 89.00 | 89.00 | -5.850% | 1 | 1,367 | -4.449% |
| 2026-09-03 | 93.94 | 94.53 | 93.63 | 94.53 | +2.350% | 94 | 1,385 | -10.039% |
| 2026-08-28 | 92.63 | 92.63 | 92.36 | 92.36 | -2.963% | 4 | 1,386 | -7.926% |
| 2026-08-27 | 95.18 | 95.18 | 95.18 | 95.18 | +4.547% | 1 | 1,386 | -10.653% |
| 2026-08-21 | 91.00 | 91.04 | 91.00 | 91.04 | -0.655% | 2 | 1,385 | -6.591% |
| 2026-08-20 | 92.34 | 92.51 | 91.46 | 91.64 | -2.780% | 57 | 1,333 | -7.202% |
| 2026-08-19 | 94.26 | 94.26 | 94.26 | 94.26 | -2.624% | 2 | 1,334 | -9.781% |
| 2026-08-11 | 96.75 | 96.81 | 96.71 | 96.80 | -2.928% | 12 | 1,335 | -12.149% |
| 2026-08-07 | 97.48 | 99.72 | 97.48 | 99.72 | +2.120% | 5 | 1,337 | -14.721% |
| 2026-08-06 | 97.65 | 97.65 | 97.65 | 97.65 | -4.917% | 10 | 1,328 | -12.913% |
| 2026-08-05 | 102.70 | 102.70 | 102.70 | 102.70 | +19.739% | 1 | 1,327 | -17.196% |
| 2026-08-03 | 85.77 | 85.77 | 85.77 | 85.77 | +20.531% | 1 | 1,326 | -0.851% |
| 2026-07-29 | 71.17 | 71.49 | 71.16 | 71.16 | -3.118% | 10 | 1,319 | +19.505% |
| 2026-07-28 | 73.45 | 73.45 | 73.45 | 73.45 | -2.457% | 1 | 1,320 | +15.779% |
| 2026-07-27 | 75.30 | 75.30 | 75.30 | 75.30 | -1.902% | 1 | 1,320 | +12.935% |
| 2026-07-23 | 77.97 | 77.97 | 76.76 | 76.76 | -8.749% | 3 | 1,320 | +10.787% |
| 2026-07-22 | 84.12 | 84.12 | 84.12 | 84.12 | +2.211% | 1 | 1,320 | +1.094% |
| 2026-07-21 | 82.30 | 82.30 | 82.30 | 82.30 | +2.914% | 8 | 1,320 | +3.329% |
| 2026-07-17 | 79.97 | 79.97 | 79.97 | 79.97 | -7.656% | 1 | 1,319 | +6.340% |
| 2026-07-16 | 86.60 | 86.60 | 86.60 | 86.60 | -0.276% | 1 | 1,319 | -1.801% |
| 2026-07-14 | 86.84 | 86.84 | 86.84 | 86.84 | +0.023% | 1 | 1,319 | -2.073% |
| 2026-07-13 | 86.82 | 86.82 | 86.82 | 86.82 | +6.137% | 1 | 1,319 | -2.050% |
| 2026-07-08 | 81.80 | 81.80 | 81.80 | 81.80 | -1.895% | 1 | 1,319 | +3.961% |
| 2026-07-07 | 85.01 | 85.08 | 83.38 | 83.38 | -4.785% | 36 | 1,329 | +1.991% |
| 2026-07-06 | 84.75 | 87.57 | 84.75 | 87.57 | +9.531% | 14 | 1,329 | -2.889% |
| 2026-07-02 | 80.67 | 80.67 | 79.95 | 79.95 | -5.786% | 2 | 1,328 | +6.366% |
| 2026-07-01 | 84.86 | 84.86 | 84.86 | 84.86 | +13.283% | 1 | 1,329 | +0.212% |
| 2026-06-29 | 74.91 | 74.91 | 74.91 | 74.91 | -2.257% | 2 | 1,327 | +13.523% |
| 2026-06-26 | 77.87 | 77.87 | 76.53 | 76.64 | +0.591% | 44 | 1,298 | +10.960% |
| 2026-06-25 | 76.19 | 76.19 | 76.19 | 76.19 | -4.320% | 1 | 1,298 | +11.616% |
| 2026-06-23 | 79.00 | 79.63 | 79.00 | 79.63 | -2.819% | 8 | 1,298 | +6.794% |
| 2026-06-17 | 88.99 | 88.99 | 81.65 | 81.94 | -9.956% | 10 | 1,296 | +3.783% |
| 2026-06-16 | 91.00 | 91.00 | 91.00 | 91.00 | +19.847% | 1 | 1,295 | -6.549% |
| 2026-06-10 | 76.65 | 76.65 | 75.93 | 75.93 | -0.901% | 2 | 1,295 | +11.998% |
| 2026-06-09 | 76.00 | 76.62 | 76.00 | 76.62 | -8.927% | 160 | 1,455 | +10.989% |
| 2026-06-08 | 84.13 | 84.13 | 84.13 | 84.13 | +0.143% | 1 | 1,455 | +1.082% |
| 2026-06-05 | 84.01 | 84.01 | 84.01 | 84.01 | -10.389% | 1 | 1,455 | +1.226% |
| 2026-06-03 | 93.75 | 93.75 | 93.75 | 93.75 | -2.850% | 1 | 1,455 | -9.291% |
| 2026-06-01 | 96.50 | 96.50 | 96.50 | 96.50 | +2.550% | 1 | 1,455 | -11.876% |
| 2026-05-29 | 95.56 | 95.56 | 94.10 | 94.10 | +0.642% | 2 | 1,455 | -9.628% |
| 2026-05-28 | 93.50 | 93.50 | 93.50 | 93.50 | +3.315% | 1 | 1,456 | -9.048% |
| 2026-05-27 | 90.35 | 90.50 | 89.91 | 90.50 | +2.526% | 13 | 1,457 | -6.033% |
| 2026-05-22 | 88.27 | 88.27 | 88.27 | 88.27 | +3.859% | 12 | 1,457 | -3.659% |
| 2026-05-21 | 85.03 | 85.03 | 84.99 | 84.99 | +1.638% | 11 | 1,457 | +0.059% |
| 2026-05-20 | 80.31 | 83.62 | 80.31 | 83.62 | +6.076% | 16 | 1,458 | +1.698% |
| 2026-05-19 | 77.88 | 78.83 | 77.88 | 78.83 | -7.487% | 3 | 1,461 | +7.878% |
| 2026-05-15 | 84.36 | 87.00 | 84.36 | 85.21 | -6.414% | 52 | 1,483 | -0.200% |
| 2026-05-14 | 88.50 | 91.34 | 88.50 | 91.05 | +4.655% | 21 | 1,485 | -6.601% |
| 2026-05-13 | 86.40 | 87.00 | 86.37 | 87.00 | +5.685% | 10 | 1,490 | -2.253% |
| 2026-05-12 | 81.42 | 82.32 | 81.05 | 82.32 | -2.360% | 53 | 1,513 | +3.304% |
| 2026-05-11 | 85.43 | 85.43 | 84.31 | 84.31 | +3.334% | 11 | 1,519 | +0.866% |
| 2026-05-08 | 82.62 | 82.62 | 81.59 | 81.59 | +4.402% | 16 | 1,530 | +4.228% |
| 2026-05-07 | 80.45 | 80.69 | 78.15 | 78.15 | -2.568% | 15 | 1,530 | +8.816% |
| 2026-05-06 | 78.17 | 80.21 | 78.17 | 80.21 | +10.726% | 10 | 1,537 | +6.022% |
| 2026-05-05 | 72.10 | 72.44 | 72.10 | 72.44 | +0.069% | 5 | 1,534 | +17.394% |
| 2026-05-01 | 72.40 | 72.40 | 71.58 | 72.39 | +5.111% | 3 | 1,534 | +17.475% |
| 2026-04-30 | 66.05 | 68.87 | 66.05 | 68.87 | +7.947% | 6 | 1,534 | +23.479% |
| 2026-04-29 | 63.80 | 63.80 | 63.80 | 63.80 | -0.172% | 1 | 1,532 | +33.292% |
| 2026-04-28 | 63.57 | 64.02 | 63.57 | 63.91 | -2.872% | 33 | 1,532 | +33.062% |
| 2026-04-27 | 66.20 | 66.20 | 65.01 | 65.80 | +0.427% | 44 | 1,549 | +29.240% |
| 2026-04-24 | 62.99 | 65.52 | 62.99 | 65.52 | +4.498% | 19 | 1,548 | +29.792% |
| 2026-04-23 | 64.33 | 65.07 | 61.65 | 62.70 | -2.260% | 10 | 1,529 | +35.630% |
| 2026-04-22 | 63.07 | 64.15 | 62.65 | 64.15 | +3.937% | 35 | 1,530 | +32.564% |
| 2026-04-21 | 62.60 | 62.60 | 59.73 | 61.72 | -1.374% | 12 | 1,519 | +37.784% |
| 2026-04-20 | 62.60 | 62.60 | 62.58 | 62.58 | -2.901% | 5 | 1,519 | +35.890% |
| 2026-04-17 | 60.83 | 64.45 | 60.83 | 64.45 | +11.505% | 105 | 1,519 | +31.947% |
| 2026-04-16 | 57.00 | 59.38 | 56.90 | 57.80 | +1.600% | 7 | 1,585 | +47.128% |
| 2026-04-15 | 54.26 | 57.24 | 54.26 | 56.89 | +7.279% | 44 | 1,587 | +49.481% |
| 2026-04-14 | 49.18 | 53.21 | 49.18 | 53.03 | +13.579% | 355 | 1,617 | +60.362% |
| 2026-04-13 | 43.41 | 46.72 | 43.41 | 46.69 | +4.103% | 288 | 1,517 | +82.138% |
| 2026-04-10 | 45.60 | 45.60 | 44.85 | 44.85 | +0.538% | 181 | 1,465 | +89.610% |
| 2026-04-09 | 42.49 | 45.02 | 42.44 | 44.61 | +5.039% | 208 | 1,387 | +90.630% |
| 2026-04-08 | 41.42 | 43.24 | 41.42 | 42.47 | +21.274% | 87 | 1,341 | +100.235% |
| 2026-04-07 | 34.25 | 35.27 | 33.31 | 35.02 | -1.241% | 46 | 1,321 | +142.833% |
| 2026-04-06 | 35.46 | 35.50 | 35.00 | 35.46 | +2.308% | 56 | 1,304 | +139.820% |
| 2026-04-02 | 31.51 | 34.94 | 31.51 | 34.66 | -2.613% | 175 | 1,202 | +145.355% |
| 2026-04-01 | 35.05 | 36.36 | 34.50 | 35.59 | +5.891% | 46 | 1,202 | +138.944% |
| 2026-03-31 | 29.55 | 33.61 | 29.55 | 33.61 | +17.435% | 90 | 1,186 | +153.020% |
| 2026-03-30 | 29.46 | 29.47 | 28.36 | 28.62 | +2.068% | 239 | 1,109 | +197.135% |
| 2026-03-27 | 30.54 | 30.54 | 28.04 | 28.04 | -13.457% | 170 | 983 | +203.281% |
| 2026-03-26 | 35.17 | 36.15 | 32.40 | 32.40 | -12.456% | 30 | 937 | +162.469% |
| 2026-03-25 | 37.65 | 37.65 | 36.97 | 37.01 | -0.323% | 12 | 938 | +129.776% |
| 2026-03-24 | 35.95 | 37.13 | 35.95 | 37.13 | -2.058% | 3 | 935 | +129.033% |
| 2026-03-23 | 37.31 | 39.60 | 37.12 | 37.91 | +8.718% | 106 | 937 | +124.321% |
| 2026-03-20 | 36.57 | 36.57 | 33.99 | 34.87 | -10.658% | 82 | 908 | +143.877% |
| 2026-03-19 | 37.42 | 39.03 | 36.70 | 39.03 | -0.281% | 39 | 931 | +117.884% |
| 2026-03-18 | 40.80 | 41.33 | 39.14 | 39.14 | -8.014% | 28 | 923 | +117.271% |
| 2026-03-17 | 43.92 | 44.02 | 42.55 | 42.55 | +0.805% | 32 | 915 | +99.859% |
| 2026-03-16 | 42.97 | 42.97 | 41.87 | 42.21 | +4.017% | 105 | 914 | +101.469% |
| 2026-03-13 | 40.85 | 40.85 | 40.58 | 40.58 | -5.628% | 8 | 917 | +109.561% |
| 2026-03-12 | 43.63 | 44.08 | 42.69 | 43.00 | -5.598% | 83 | 915 | +97.767% |
| 2026-03-11 | 45.92 | 45.92 | 45.55 | 45.55 | -3.023% | 6 | 917 | +86.696% |
| 2026-03-10 | 46.56 | 48.25 | 46.56 | 46.97 | -1.798% | 21 | 912 | +81.052% |
| 2026-03-09 | 42.42 | 47.83 | 42.42 | 47.83 | +6.194% | 55 | 912 | +77.796% |
| 2026-03-06 | 45.20 | 46.07 | 44.30 | 45.04 | -2.616% | 91 | 947 | +88.810% |
| 2026-03-05 | 48.67 | 48.67 | 46.25 | 46.25 | -8.252% | 3 | 887 | +83.870% |
| 2026-03-04 | 50.24 | 50.83 | 49.66 | 50.41 | +3.917% | 29 | 884 | +68.697% |
| 2026-03-03 | 46.69 | 48.51 | 44.84 | 48.51 | -2.980% | 23 | 874 | +75.304% |
| 2026-03-02 | 49.25 | 50.55 | 49.25 | 50.00 | -5.033% | 15 | 873 | +70.080% |
| 2026-02-26 | 52.60 | 52.65 | 52.60 | 52.65 | -4.446% | 30 | 886 | +61.519% |
| 2026-02-25 | 55.10 | 55.10 | 55.10 | 55.10 | +6.023% | 18 | 882 | +54.338% |
| 2026-02-24 | 51.45 | 51.97 | 51.22 | 51.97 | +6.671% | 23 | 882 | +63.633% |
| 2026-02-23 | 48.92 | 49.58 | 48.72 | 48.72 | -8.249% | 63 | 882 | +74.548% |
| 2026-02-20 | 50.50 | 53.10 | 50.50 | 53.10 | +3.107% | 16 | 820 | +60.151% |
| 2026-02-19 | 51.50 | 51.50 | 51.50 | 51.50 | +0.684% | 1 | 819 | +65.126% |
| 2026-02-18 | 52.29 | 53.00 | 51.15 | 51.15 | +2.300% | 15 | 819 | +66.256% |
| 2026-02-17 | 49.89 | 50.00 | 49.89 | 50.00 | +1.297% | 16 | 820 | +70.080% |
| 2026-02-13 | 49.36 | 49.36 | 49.36 | 49.36 | -11.763% | 3 | 831 | +72.285% |
| 2026-02-11 | 58.16 | 58.16 | 55.85 | 55.94 | -1.514% | 42 | 831 | +52.020% |
| 2026-02-10 | 56.83 | 56.85 | 56.80 | 56.80 | +15.447% | 158 | 799 | +49.718% |
| 2026-02-05 | 48.27 | 49.20 | 48.27 | 49.20 | -5.129% | 3 | 654 | +72.846% |
| 2026-02-04 | 55.89 | 55.89 | 51.86 | 51.86 | -5.399% | 3 | 653 | +63.980% |
| 2026-01-29 | 53.20 | 54.82 | 53.20 | 54.82 | -9.373% | 3 | 655 | +55.126% |
| 2026-01-28 | 60.92 | 60.92 | 60.49 | 60.49 | +2.041% | 11 | 654 | +40.585% |
| 2026-01-27 | 58.81 | 59.28 | 58.81 | 59.28 | +2.596% | 11 | 643 | +43.455% |
| 2026-01-26 | 57.42 | 57.78 | 57.42 | 57.78 | +4.202% | 184 | 632 | +47.179% |
| 2026-01-22 | 54.86 | 55.45 | 54.86 | 55.45 | +10.900% | 12 | 478 | +53.363% |
| 2026-01-21 | 49.83 | 50.00 | 49.83 | 50.00 | +2.249% | 4 | 468 | +70.080% |
| 2026-01-20 | 48.90 | 48.90 | 48.90 | 48.90 | -18.214% | 19 | 464 | +73.906% |
| 2026-01-13 | 59.79 | 59.79 | 59.79 | 59.79 | +0.623% | 15 | 464 | +42.231% |
| 2026-01-12 | 59.70 | 59.70 | 59.42 | 59.42 | +4.853% | 17 | 464 | +43.117% |
| 2026-01-06 | 56.67 | 56.67 | 56.67 | 56.67 | +11.445% | 15 | 464 | +50.062% |
| 2026-01-02 | 52.88 | 52.88 | 50.85 | 50.85 | -6.885% | 16 | 479 | +67.237% |
| 2025-12-29 | 54.61 | 54.61 | 54.61 | 54.61 | +5.343% | 25 | 463 | +55.722% |
| 2025-12-19 | 51.85 | 51.85 | 51.84 | 51.84 | +1.827% | 2 | 488 | +64.043% |
| 2025-12-16 | 50.91 | 50.91 | 50.91 | 50.91 | -3.943% | 1 | 486 | +67.040% |
| 2025-12-12 | 55.27 | 55.27 | 53.00 | 53.00 | -5.795% | 26 | 485 | +60.453% |
| 2025-11-26 | 56.04 | 56.60 | 56.04 | 56.26 | -8.207% | 461 | 2 | +51.155% |
| 2025-11-03 | 61.29 | 61.29 | 61.29 | 61.29 | +0.989% | 1 | 1 | +38.750% |
| 2025-10-30 | 60.86 | 60.86 | 60.69 | 60.69 | 0.000% | 2 | 1 | +40.122% |