SPY270319C00710000
SPY Mar 19 2027 710.00 Call
optionOPRA
EODOct 23, 2026
75.49USD-2.707%(-2.10)4Vol1,089OI
SPY270319C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 76.75 | 76.75 | 75.49 | 75.49 | -2.707% | 4 | 1,087 | 0.000% |
| 2026-10-22 | 77.59 | 77.59 | 77.59 | 77.59 | -8.069% | 1 | 1,086 | -2.707% |
| 2026-10-20 | 84.40 | 84.40 | 84.40 | 84.40 | +8.861% | 1 | 1,086 | -10.557% |
| 2026-10-16 | 81.36 | 81.36 | 77.53 | 77.53 | -6.172% | 59 | 1,087 | -2.631% |
| 2026-10-15 | 82.63 | 82.63 | 82.63 | 82.63 | -7.552% | 1 | 1,086 | -8.641% |
| 2026-10-12 | 91.07 | 91.07 | 89.38 | 89.38 | -0.799% | 155 | 945 | -15.540% |
| 2026-10-09 | 90.10 | 90.10 | 90.10 | 90.10 | -0.453% | 1 | 944 | -16.215% |
| 2026-10-07 | 90.51 | 90.51 | 90.51 | 90.51 | -1.523% | 1 | 944 | -16.595% |
| 2026-10-06 | 93.84 | 93.90 | 91.91 | 91.91 | +3.491% | 81 | 1,022 | -17.865% |
| 2026-10-05 | 86.64 | 89.97 | 86.64 | 88.81 | +2.316% | 3 | 1,023 | -14.998% |
| 2026-10-02 | 86.80 | 86.80 | 86.80 | 86.80 | +7.652% | 8 | 1,030 | -13.030% |
| 2026-10-01 | 79.94 | 80.63 | 79.94 | 80.63 | -3.783% | 2 | 1,030 | -6.375% |
| 2026-09-30 | 83.80 | 83.80 | 83.80 | 83.80 | +3.240% | 3 | 1,031 | -9.916% |
| 2026-09-29 | 80.90 | 81.17 | 79.72 | 81.17 | -1.886% | 10 | 1,023 | -6.998% |
| 2026-09-28 | 82.73 | 82.73 | 82.73 | 82.73 | -4.568% | 1 | 1,023 | -8.751% |
| 2026-09-25 | 86.69 | 86.69 | 86.69 | 86.69 | +2.531% | 1 | 1,023 | -12.920% |
| 2026-09-24 | 84.55 | 84.55 | 84.55 | 84.55 | -0.106% | 1 | 1,023 | -10.716% |
| 2026-09-23 | 86.18 | 86.18 | 84.64 | 84.64 | -5.303% | 3 | 1,023 | -10.810% |
| 2026-09-22 | 91.09 | 91.14 | 89.36 | 89.38 | +14.282% | 7 | 1,019 | -15.540% |
| 2026-09-18 | 78.21 | 78.21 | 78.21 | 78.21 | -1.956% | 1 | 1,018 | -3.478% |
| 2026-09-17 | 78.28 | 79.77 | 78.28 | 79.77 | +9.050% | 44 | 1,001 | -5.365% |
| 2026-09-16 | 77.24 | 77.24 | 72.35 | 73.15 | -3.432% | 16 | 989 | +3.199% |
| 2026-09-15 | 75.84 | 75.84 | 75.75 | 75.75 | -2.572% | 5 | 989 | -0.343% |
| 2026-09-14 | 77.81 | 77.81 | 77.75 | 77.75 | -13.080% | 4 | 987 | -2.907% |
| 2026-09-03 | 89.73 | 90.09 | 89.38 | 89.45 | +1.486% | 206 | 1,048 | -15.606% |
| 2026-08-27 | 88.23 | 88.23 | 88.14 | 88.14 | +2.322% | 3 | 1,047 | -14.352% |
| 2026-08-26 | 86.14 | 86.14 | 86.14 | 86.14 | -0.116% | 1 | 1,048 | -12.364% |
| 2026-08-25 | 85.72 | 86.24 | 85.72 | 86.24 | +1.102% | 2 | 1,049 | -12.465% |
| 2026-08-24 | 85.00 | 85.64 | 82.71 | 85.30 | -6.212% | 5 | 1,047 | -11.501% |
| 2026-08-19 | 92.00 | 92.00 | 90.95 | 90.95 | -6.295% | 6 | 1,047 | -16.998% |
| 2026-08-14 | 97.06 | 97.06 | 97.06 | 97.06 | +1.379% | 2 | 1,047 | -22.223% |
| 2026-08-11 | 95.65 | 95.74 | 95.65 | 95.74 | +0.157% | 12 | 1,045 | -21.151% |
| 2026-08-10 | 95.59 | 95.59 | 95.59 | 95.59 | +0.579% | 8 | 1,037 | -21.027% |
| 2026-08-05 | 99.00 | 99.00 | 94.31 | 95.04 | -0.179% | 14 | 1,036 | -20.570% |
| 2026-08-04 | 95.00 | 95.21 | 95.00 | 95.21 | +16.822% | 8 | 1,036 | -20.712% |
| 2026-08-03 | 82.00 | 82.00 | 81.50 | 81.50 | +16.229% | 2 | 1,038 | -7.374% |
| 2026-07-30 | 70.12 | 70.12 | 70.12 | 70.12 | -1.738% | 1 | 1,038 | +7.658% |
| 2026-07-29 | 70.05 | 71.36 | 70.05 | 71.36 | -8.805% | 2 | 1,038 | +5.788% |
| 2026-07-22 | 78.25 | 78.25 | 78.25 | 78.25 | +0.218% | 1 | 1,038 | -3.527% |
| 2026-07-21 | 78.08 | 78.08 | 78.08 | 78.08 | -6.703% | 1 | 1,038 | -3.317% |
| 2026-07-16 | 83.69 | 83.69 | 83.69 | 83.69 | -0.131% | 10 | 1,028 | -9.798% |
| 2026-07-14 | 81.01 | 83.80 | 81.01 | 83.80 | +6.684% | 2 | 1,029 | -9.916% |
| 2026-07-09 | 78.55 | 78.55 | 78.55 | 78.55 | +2.279% | 1 | 1,030 | -3.896% |
| 2026-07-08 | 76.80 | 76.80 | 76.80 | 76.80 | -3.687% | 1 | 1,029 | -1.706% |
| 2026-07-02 | 82.70 | 82.70 | 79.74 | 79.74 | +4.591% | 2 | 1,029 | -5.330% |
| 2026-06-29 | 74.63 | 76.26 | 74.63 | 76.24 | +2.791% | 7 | 1,024 | -0.984% |
| 2026-06-26 | 70.43 | 74.17 | 70.43 | 74.17 | +2.275% | 25 | 1,010 | +1.780% |
| 2026-06-25 | 72.52 | 72.52 | 72.52 | 72.52 | -3.564% | 1 | 1,010 | +4.095% |
| 2026-06-23 | 73.73 | 76.25 | 73.73 | 75.20 | -8.349% | 3 | 1,009 | +0.386% |
| 2026-06-22 | 82.17 | 82.17 | 82.05 | 82.05 | -0.954% | 4 | 1,009 | -7.995% |
| 2026-06-18 | 82.84 | 82.84 | 82.84 | 82.84 | +1.757% | 2 | 1,009 | -8.873% |
| 2026-06-17 | 81.41 | 81.41 | 81.41 | 81.41 | -6.166% | 1 | 1,008 | -7.272% |
| 2026-06-15 | 86.76 | 86.76 | 86.76 | 86.76 | +19.950% | 1 | 1,007 | -12.990% |
| 2026-06-10 | 72.33 | 72.33 | 72.33 | 72.33 | -2.204% | 1 | 1,007 | +4.369% |
| 2026-06-09 | 79.44 | 79.44 | 70.53 | 73.96 | -19.125% | 40 | 1,016 | +2.069% |
| 2026-06-04 | 92.12 | 92.12 | 91.45 | 91.45 | +1.184% | 15 | 1,021 | -17.452% |
| 2026-06-03 | 90.38 | 90.38 | 90.38 | 90.38 | -3.202% | 3 | 1,024 | -16.475% |
| 2026-06-01 | 90.90 | 93.42 | 90.90 | 93.37 | +2.604% | 31 | 1,030 | -19.150% |
| 2026-05-29 | 90.58 | 91.73 | 90.58 | 91.00 | +1.111% | 3 | 1,029 | -17.044% |
| 2026-05-28 | 88.25 | 90.10 | 88.20 | 90.00 | +3.046% | 7 | 1,032 | -16.122% |
| 2026-05-27 | 86.62 | 87.34 | 85.84 | 87.34 | +0.276% | 13 | 1,043 | -13.568% |
| 2026-05-26 | 87.10 | 87.10 | 87.10 | 87.10 | +2.834% | 4 | 1,047 | -13.330% |
| 2026-05-22 | 84.70 | 84.70 | 84.70 | 84.70 | +4.092% | 1 | 1,047 | -10.874% |
| 2026-05-21 | 81.37 | 81.37 | 81.37 | 81.37 | +1.713% | 5 | 1,052 | -7.226% |
| 2026-05-20 | 76.63 | 80.00 | 76.63 | 80.00 | +1.911% | 15 | 1,066 | -5.638% |
| 2026-05-18 | 78.50 | 78.50 | 78.50 | 78.50 | -3.799% | 1 | 1,065 | -3.834% |
| 2026-05-15 | 82.00 | 83.17 | 80.00 | 81.60 | -6.551% | 8 | 1,064 | -7.488% |
| 2026-05-14 | 87.93 | 87.93 | 87.32 | 87.32 | +4.051% | 6 | 1,064 | -13.548% |
| 2026-05-13 | 84.11 | 84.67 | 83.92 | 83.92 | +4.900% | 32 | 1,048 | -10.045% |
| 2026-05-12 | 76.68 | 80.00 | 76.02 | 80.00 | +0.038% | 15 | 1,048 | -5.638% |
| 2026-05-11 | 79.71 | 81.55 | 79.71 | 79.97 | +0.998% | 107 | 1,049 | -5.602% |
| 2026-05-08 | 78.13 | 79.18 | 78.13 | 79.18 | +7.203% | 103 | 1,012 | -4.660% |
| 2026-05-07 | 76.87 | 76.87 | 73.86 | 73.86 | -3.325% | 3 | 1,010 | +2.207% |
| 2026-05-06 | 74.48 | 77.11 | 74.48 | 76.40 | +17.557% | 10 | 1,016 | -1.191% |
| 2026-05-04 | 64.99 | 64.99 | 64.99 | 64.99 | -2.695% | 1 | 1,017 | +16.156% |
| 2026-05-01 | 67.94 | 67.94 | 66.79 | 66.79 | -0.506% | 3 | 1,017 | +13.026% |
| 2026-04-30 | 60.93 | 67.13 | 60.93 | 67.13 | +11.069% | 14 | 1,017 | +12.453% |
| 2026-04-29 | 59.86 | 60.62 | 59.07 | 60.44 | +0.566% | 93 | 1,017 | +24.901% |
| 2026-04-28 | 61.46 | 61.50 | 60.10 | 60.10 | -5.280% | 12 | 936 | +25.607% |
| 2026-04-27 | 62.22 | 63.52 | 62.22 | 63.45 | +1.180% | 31 | 931 | +18.976% |
| 2026-04-24 | 60.50 | 62.71 | 60.50 | 62.71 | +9.346% | 94 | 929 | +20.380% |
| 2026-04-23 | 60.76 | 61.60 | 57.35 | 57.35 | -5.984% | 33 | 955 | +31.630% |
| 2026-04-22 | 59.77 | 61.00 | 59.77 | 61.00 | +7.300% | 10 | 935 | +23.754% |
| 2026-04-21 | 60.15 | 60.15 | 56.46 | 56.85 | -3.644% | 37 | 927 | +32.788% |
| 2026-04-20 | 59.73 | 59.73 | 59.00 | 59.00 | -2.075% | 27 | 927 | +27.949% |
| 2026-04-17 | 58.03 | 61.84 | 57.69 | 60.25 | +9.366% | 169 | 938 | +25.295% |
| 2026-04-16 | 54.55 | 56.18 | 54.23 | 55.09 | +2.151% | 72 | 929 | +37.030% |
| 2026-04-15 | 51.70 | 53.96 | 51.70 | 53.93 | +8.424% | 119 | 883 | +39.978% |
| 2026-04-14 | 49.31 | 50.00 | 48.93 | 49.74 | +15.998% | 85 | 981 | +51.769% |
| 2026-04-13 | 41.67 | 42.88 | 41.67 | 42.88 | +2.904% | 20 | 900 | +76.049% |
| 2026-04-10 | 42.51 | 42.51 | 41.52 | 41.67 | -0.857% | 19 | 898 | +81.162% |
| 2026-04-09 | 39.76 | 42.16 | 39.61 | 42.03 | +3.573% | 31 | 884 | +79.610% |
| 2026-04-08 | 40.65 | 40.65 | 38.88 | 40.58 | +22.450% | 936 | 885 | +86.028% |
| 2026-04-07 | 31.07 | 33.14 | 30.96 | 33.14 | +2.158% | 56 | 661 | +127.791% |
| 2026-04-06 | 32.92 | 33.15 | 32.44 | 32.44 | +1.248% | 11 | 624 | +132.707% |
| 2026-04-02 | 31.71 | 32.04 | 31.67 | 32.04 | -1.506% | 5 | 616 | +135.612% |
| 2026-04-01 | 33.26 | 33.91 | 32.53 | 32.53 | +6.656% | 46 | 616 | +132.063% |
| 2026-03-31 | 30.53 | 30.53 | 30.50 | 30.50 | +24.338% | 11 | 613 | +147.508% |
| 2026-03-30 | 27.12 | 27.12 | 24.53 | 24.53 | -6.801% | 38 | 612 | +207.746% |
| 2026-03-27 | 29.12 | 29.12 | 26.32 | 26.32 | -12.790% | 134 | 585 | +186.816% |
| 2026-03-26 | 32.79 | 32.79 | 30.18 | 30.18 | -13.821% | 92 | 478 | +150.133% |
| 2026-03-25 | 35.02 | 35.02 | 35.02 | 35.02 | +1.243% | 1 | 449 | +115.563% |
| 2026-03-24 | 32.56 | 34.68 | 32.56 | 34.59 | -0.632% | 9 | 448 | +118.242% |
| 2026-03-23 | 34.63 | 36.83 | 34.63 | 34.81 | +10.368% | 85 | 448 | +116.863% |
| 2026-03-20 | 33.74 | 33.74 | 31.20 | 31.54 | -10.929% | 12 | 523 | +139.347% |
| 2026-03-19 | 34.59 | 35.88 | 34.25 | 35.41 | -1.639% | 40 | 517 | +113.188% |
| 2026-03-18 | 38.34 | 38.39 | 36.00 | 36.00 | -9.820% | 10 | 516 | +109.694% |
| 2026-03-17 | 39.96 | 39.97 | 39.92 | 39.92 | +0.605% | 106 | 516 | +89.103% |
| 2026-03-16 | 39.63 | 39.68 | 39.60 | 39.68 | +5.813% | 13 | 514 | +90.247% |
| 2026-03-13 | 38.36 | 38.46 | 37.10 | 37.50 | -4.895% | 10 | 511 | +101.307% |
| 2026-03-12 | 40.31 | 40.45 | 39.43 | 39.43 | -7.809% | 9 | 516 | +91.453% |
| 2026-03-11 | 43.80 | 43.80 | 42.77 | 42.77 | -7.344% | 2 | 515 | +76.502% |
| 2026-03-10 | 46.16 | 46.16 | 46.16 | 46.16 | +5.028% | 1 | 514 | +63.540% |
| 2026-03-09 | 38.08 | 43.95 | 37.93 | 43.95 | +3.387% | 14 | 515 | +71.763% |
| 2026-03-06 | 42.29 | 42.89 | 42.29 | 42.51 | -3.452% | 8 | 512 | +77.582% |
| 2026-03-05 | 46.20 | 46.20 | 43.48 | 44.03 | -7.188% | 55 | 506 | +71.451% |
| 2026-03-04 | 45.55 | 47.91 | 45.55 | 47.44 | +5.002% | 11 | 451 | +59.127% |
| 2026-03-03 | 41.67 | 45.69 | 41.67 | 45.18 | -6.207% | 5 | 451 | +67.087% |
| 2026-03-02 | 45.24 | 48.67 | 45.24 | 48.17 | +1.603% | 18 | 450 | +56.716% |
| 2026-02-27 | 46.73 | 47.41 | 46.72 | 47.41 | -2.609% | 7 | 442 | +59.228% |
| 2026-02-26 | 50.70 | 50.70 | 48.68 | 48.68 | -4.922% | 22 | 439 | +55.074% |
| 2026-02-25 | 51.13 | 51.20 | 51.13 | 51.20 | +3.163% | 4 | 418 | +47.441% |
| 2026-02-24 | 49.09 | 49.63 | 49.09 | 49.63 | +7.030% | 6 | 418 | +52.106% |
| 2026-02-23 | 46.97 | 46.97 | 46.37 | 46.37 | -7.685% | 7 | 415 | +62.799% |
| 2026-02-20 | 50.59 | 50.59 | 50.23 | 50.23 | +5.525% | 22 | 408 | +50.289% |
| 2026-02-19 | 47.60 | 47.60 | 47.60 | 47.60 | -0.647% | 3 | 387 | +58.592% |
| 2026-02-17 | 45.71 | 47.91 | 45.71 | 47.91 | +2.833% | 36 | 385 | +57.566% |
| 2026-02-13 | 47.25 | 48.21 | 46.59 | 46.59 | -0.597% | 4 | 370 | +62.030% |
| 2026-02-12 | 46.87 | 46.87 | 46.87 | 46.87 | -14.936% | 2 | 370 | +61.063% |
| 2026-02-11 | 55.10 | 55.10 | 55.10 | 55.10 | +0.346% | 2 | 370 | +37.005% |
| 2026-02-10 | 54.92 | 54.92 | 54.91 | 54.91 | +6.045% | 4 | 370 | +37.480% |
| 2026-02-06 | 48.49 | 51.78 | 48.49 | 51.78 | +13.677% | 4 | 367 | +45.790% |
| 2026-02-05 | 45.76 | 45.76 | 45.55 | 45.55 | -7.719% | 5 | 369 | +65.730% |
| 2026-02-04 | 49.36 | 49.36 | 49.36 | 49.36 | -5.567% | 1 | 366 | +52.938% |
| 2026-02-02 | 52.27 | 52.27 | 52.27 | 52.27 | -5.377% | 7 | 365 | +44.423% |
| 2026-01-29 | 55.24 | 55.24 | 55.24 | 55.24 | +1.712% | 1 | 365 | +36.658% |
| 2026-01-26 | 54.31 | 54.31 | 54.31 | 54.31 | +4.927% | 7 | 364 | +38.998% |
| 2026-01-22 | 51.52 | 51.76 | 51.52 | 51.76 | +4.019% | 3 | 357 | +45.846% |
| 2026-01-21 | 49.76 | 49.76 | 49.76 | 49.76 | +7.846% | 1 | 357 | +51.708% |
| 2026-01-20 | 48.32 | 49.75 | 46.14 | 46.14 | -15.618% | 4 | 356 | +63.611% |
| 2026-01-16 | 54.68 | 54.68 | 54.68 | 54.68 | -1.672% | 7 | 357 | +38.058% |
| 2026-01-15 | 55.16 | 55.89 | 55.16 | 55.61 | -0.997% | 4 | 357 | +35.749% |
| 2026-01-09 | 54.98 | 56.17 | 54.98 | 56.17 | +3.558% | 9 | 357 | +34.396% |
| 2026-01-07 | 54.24 | 54.24 | 54.24 | 54.24 | +7.833% | 3 | 354 | +39.178% |
| 2025-12-31 | 49.87 | 50.30 | 49.87 | 50.30 | -3.157% | 4 | 350 | +50.080% |
| 2025-12-30 | 51.94 | 51.94 | 51.94 | 51.94 | +2.365% | 4 | 350 | +45.341% |
| 2025-12-22 | 50.74 | 50.74 | 50.74 | 50.74 | +9.071% | 1 | 350 | +48.778% |
| 2025-12-16 | 48.06 | 48.06 | 46.52 | 46.52 | -12.392% | 6 | 350 | +62.274% |
| 2025-12-03 | 53.10 | 53.10 | 53.10 | 53.10 | +2.312% | 1 | 347 | +42.166% |
| 2025-12-01 | 51.90 | 51.90 | 51.90 | 51.90 | -2.590% | 2 | 348 | +45.453% |
| 2025-11-28 | 53.28 | 53.28 | 53.28 | 53.28 | +0.038% | 1 | 348 | +41.685% |
| 2025-11-26 | 53.19 | 53.43 | 52.85 | 53.26 | +14.859% | 351 | 11 | +41.739% |
| 2025-11-25 | 46.37 | 46.37 | 46.37 | 46.37 | -2.070% | 1 | 11 | +62.799% |
| 2025-11-24 | 47.35 | 47.35 | 47.35 | 47.35 | +0.702% | 1 | 12 | +59.430% |
| 2025-11-19 | 47.02 | 47.02 | 47.02 | 47.02 | -20.116% | 1 | 11 | +60.549% |
| 2025-11-03 | 58.86 | 58.86 | 58.86 | 58.86 | +1.186% | 4 | 8 | +28.253% |
| 2025-10-30 | 58.17 | 58.17 | 58.17 | 58.17 | -3.740% | 4 | 8 | +29.775% |
| 2025-10-29 | 60.43 | 60.43 | 60.43 | 60.43 | +10.556% | 1 | 4 | +24.921% |
| 2025-10-27 | 54.66 | 54.66 | 54.66 | 54.66 | 0.000% | 3 | 3 | +38.108% |