SPY270319C00715000
SPY Mar 19 2027 715.00 Call
optionOPRA
EODOct 27, 2026
76.29USD+3.754%(+2.76)1Vol1,322OI
SPY270319C00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 76.29 | 76.29 | 76.29 | 76.29 | +3.754% | 1 | 1,323 | 0.000% |
| 2026-10-22 | 73.60 | 73.60 | 73.46 | 73.53 | -8.099% | 8 | 1,328 | +3.754% |
| 2026-10-20 | 80.01 | 80.01 | 80.01 | 80.01 | +2.577% | 1 | 1,328 | -4.649% |
| 2026-10-19 | 78.00 | 78.00 | 78.00 | 78.00 | -10.448% | 1 | 1,328 | -2.192% |
| 2026-10-13 | 87.10 | 87.10 | 87.10 | 87.10 | +1.586% | 1 | 1,327 | -12.411% |
| 2026-10-12 | 86.51 | 86.51 | 85.74 | 85.74 | +3.463% | 2 | 1,327 | -11.022% |
| 2026-10-08 | 82.87 | 82.87 | 82.87 | 82.87 | -3.707% | 1 | 1,326 | -7.940% |
| 2026-10-07 | 86.06 | 86.06 | 86.06 | 86.06 | -3.661% | 1 | 1,326 | -11.353% |
| 2026-10-06 | 87.71 | 89.71 | 87.71 | 89.33 | +11.190% | 82 | 1,322 | -14.598% |
| 2026-10-02 | 81.18 | 81.18 | 80.34 | 80.34 | +6.977% | 2 | 1,320 | -5.041% |
| 2026-10-01 | 74.16 | 75.10 | 73.66 | 75.10 | -6.464% | 9 | 1,321 | +1.585% |
| 2026-09-28 | 80.29 | 80.29 | 80.29 | 80.29 | -3.844% | 1 | 1,322 | -4.982% |
| 2026-09-25 | 79.74 | 83.50 | 79.74 | 83.50 | +3.406% | 6 | 1,326 | -8.635% |
| 2026-09-24 | 80.75 | 80.75 | 80.75 | 80.75 | +0.161% | 1 | 1,325 | -5.523% |
| 2026-09-23 | 82.33 | 82.33 | 80.62 | 80.62 | -7.280% | 11 | 1,324 | -5.371% |
| 2026-09-22 | 86.59 | 86.97 | 86.59 | 86.95 | +1.470% | 6 | 1,328 | -12.260% |
| 2026-09-21 | 83.67 | 86.25 | 83.67 | 85.69 | +15.113% | 8 | 1,322 | -10.970% |
| 2026-09-18 | 74.44 | 74.44 | 74.44 | 74.44 | +8.009% | 1 | 1,322 | +2.485% |
| 2026-09-16 | 68.92 | 68.92 | 68.92 | 68.92 | -4.318% | 3 | 1,322 | +10.694% |
| 2026-09-15 | 72.12 | 72.12 | 72.03 | 72.03 | -6.284% | 3 | 1,322 | +5.914% |
| 2026-09-14 | 74.98 | 76.86 | 74.98 | 76.86 | -3.321% | 9 | 1,318 | -0.742% |
| 2026-09-11 | 79.50 | 79.50 | 79.50 | 79.50 | +5.298% | 1 | 1,319 | -4.038% |
| 2026-09-10 | 75.50 | 75.50 | 75.50 | 75.50 | -5.766% | 1 | 1,319 | +1.046% |
| 2026-09-08 | 80.12 | 80.12 | 80.12 | 80.12 | +4.418% | 1 | 1,320 | -4.780% |
| 2026-09-01 | 76.73 | 76.73 | 76.73 | 76.73 | -6.813% | 1 | 1,319 | -0.573% |
| 2026-08-25 | 81.56 | 82.38 | 81.56 | 82.34 | +2.540% | 142 | 1,183 | -7.348% |
| 2026-08-24 | 80.30 | 80.30 | 80.30 | 80.30 | -7.382% | 1 | 1,183 | -4.994% |
| 2026-08-18 | 86.70 | 86.70 | 86.70 | 86.70 | -6.674% | 1 | 1,183 | -12.007% |
| 2026-08-14 | 92.90 | 92.90 | 92.90 | 92.90 | -1.170% | 1 | 1,183 | -17.879% |
| 2026-08-13 | 94.00 | 94.00 | 94.00 | 94.00 | +3.081% | 1 | 1,184 | -18.840% |
| 2026-08-10 | 92.14 | 92.14 | 90.68 | 91.19 | +0.319% | 5 | 1,184 | -16.340% |
| 2026-08-07 | 90.90 | 90.90 | 90.90 | 90.90 | -4.114% | 1 | 1,185 | -16.073% |
| 2026-08-05 | 94.80 | 94.80 | 94.80 | 94.80 | +3.936% | 1 | 1,185 | -19.525% |
| 2026-08-04 | 85.66 | 91.21 | 85.66 | 91.21 | +28.176% | 17 | 1,181 | -16.358% |
| 2026-07-31 | 71.16 | 71.16 | 71.16 | 71.16 | +4.340% | 1 | 1,181 | +7.209% |
| 2026-07-30 | 64.44 | 68.20 | 64.44 | 68.20 | +0.486% | 2 | 1,183 | +11.862% |
| 2026-07-27 | 67.87 | 67.87 | 67.87 | 67.87 | -0.191% | 4 | 1,187 | +12.406% |
| 2026-07-24 | 70.71 | 70.71 | 68.00 | 68.00 | -2.607% | 24 | 1,194 | +12.191% |
| 2026-07-23 | 70.24 | 71.25 | 68.70 | 69.82 | -6.907% | 10 | 1,196 | +9.267% |
| 2026-07-21 | 72.87 | 75.00 | 72.87 | 75.00 | +3.677% | 2 | 1,194 | +1.720% |
| 2026-07-20 | 72.34 | 72.34 | 72.34 | 72.34 | -7.706% | 1 | 1,195 | +5.460% |
| 2026-07-09 | 78.38 | 78.38 | 78.38 | 78.38 | +2.942% | 3 | 1,192 | -2.666% |
| 2026-07-07 | 76.00 | 77.53 | 76.00 | 76.14 | -3.949% | 52 | 1,180 | +0.197% |
| 2026-07-06 | 77.56 | 79.27 | 77.30 | 79.27 | +2.655% | 13 | 1,181 | -3.759% |
| 2026-07-01 | 77.22 | 77.22 | 77.22 | 77.22 | +5.781% | 1 | 1,180 | -1.204% |
| 2026-06-29 | 69.69 | 73.00 | 69.69 | 73.00 | +5.218% | 3 | 1,178 | +4.507% |
| 2026-06-26 | 69.27 | 69.38 | 69.27 | 69.38 | -3.972% | 2 | 1,177 | +9.960% |
| 2026-06-25 | 72.25 | 72.25 | 72.25 | 72.25 | +4.137% | 2 | 1,175 | +5.592% |
| 2026-06-24 | 73.54 | 73.54 | 69.38 | 69.38 | -2.254% | 2 | 1,175 | +9.960% |
| 2026-06-23 | 70.98 | 70.98 | 70.98 | 70.98 | -3.951% | 4 | 1,171 | +7.481% |
| 2026-06-11 | 73.90 | 73.90 | 73.90 | 73.90 | +15.469% | 10 | 1,171 | +3.234% |
| 2026-06-09 | 71.72 | 71.72 | 64.00 | 64.00 | -14.553% | 16 | 1,173 | +19.203% |
| 2026-06-05 | 79.98 | 79.98 | 74.90 | 74.90 | -13.360% | 40 | 1,170 | +1.856% |
| 2026-06-03 | 86.63 | 86.63 | 86.07 | 86.45 | -3.429% | 13 | 1,160 | -11.752% |
| 2026-06-02 | 87.64 | 89.52 | 87.64 | 89.52 | +2.897% | 5 | 1,160 | -14.779% |
| 2026-05-28 | 87.00 | 87.00 | 87.00 | 87.00 | +4.342% | 1 | 1,160 | -12.310% |
| 2026-05-27 | 82.96 | 83.38 | 82.02 | 83.38 | +3.629% | 24 | 1,176 | -8.503% |
| 2026-05-22 | 80.46 | 80.46 | 80.46 | 80.46 | +3.592% | 5 | 1,181 | -5.183% |
| 2026-05-21 | 75.05 | 77.80 | 75.05 | 77.67 | +1.702% | 17 | 1,187 | -1.777% |
| 2026-05-20 | 72.32 | 76.37 | 72.32 | 76.37 | +7.306% | 21 | 1,189 | -0.105% |
| 2026-05-19 | 71.17 | 71.17 | 71.17 | 71.17 | -7.295% | 1 | 1,190 | +7.194% |
| 2026-05-18 | 76.10 | 76.77 | 76.10 | 76.77 | -0.363% | 3 | 1,193 | -0.625% |
| 2026-05-11 | 75.94 | 77.05 | 75.94 | 77.05 | +2.597% | 11 | 1,194 | -0.986% |
| 2026-05-08 | 75.02 | 75.50 | 75.02 | 75.10 | +4.306% | 4 | 1,196 | +1.585% |
| 2026-05-06 | 69.36 | 72.00 | 69.36 | 72.00 | +10.684% | 4 | 1,194 | +5.958% |
| 2026-05-05 | 63.25 | 65.54 | 63.25 | 65.05 | +5.738% | 19 | 1,196 | +17.279% |
| 2026-05-04 | 62.75 | 62.75 | 61.09 | 61.52 | -3.664% | 6 | 1,191 | +24.008% |
| 2026-05-01 | 63.94 | 64.45 | 63.66 | 63.86 | +2.176% | 119 | 1,187 | +19.464% |
| 2026-04-30 | 58.71 | 62.54 | 57.45 | 62.50 | +9.688% | 36 | 1,187 | +22.064% |
| 2026-04-29 | 57.66 | 57.72 | 56.33 | 56.98 | -1.214% | 10 | 1,190 | +33.889% |
| 2026-04-28 | 58.17 | 58.51 | 56.74 | 57.68 | -4.535% | 19 | 1,188 | +32.264% |
| 2026-04-27 | 59.46 | 60.45 | 59.00 | 60.42 | +1.906% | 84 | 1,190 | +26.266% |
| 2026-04-24 | 58.75 | 59.32 | 58.75 | 59.29 | +5.799% | 8 | 1,118 | +28.673% |
| 2026-04-23 | 58.33 | 58.40 | 54.50 | 56.04 | -2.725% | 27 | 1,114 | +36.135% |
| 2026-04-22 | 56.70 | 57.61 | 56.70 | 57.61 | +6.685% | 2 | 1,105 | +32.425% |
| 2026-04-21 | 57.77 | 57.77 | 54.00 | 54.00 | -3.399% | 11 | 1,104 | +41.278% |
| 2026-04-20 | 56.17 | 56.24 | 55.76 | 55.90 | -2.119% | 8 | 1,100 | +36.476% |
| 2026-04-17 | 54.42 | 58.42 | 54.42 | 57.11 | +9.933% | 632 | 1,092 | +33.584% |
| 2026-04-16 | 51.30 | 51.95 | 50.64 | 51.95 | +2.627% | 73 | 1,007 | +46.853% |
| 2026-04-15 | 48.81 | 50.62 | 48.81 | 50.62 | +7.382% | 301 | 1,008 | +50.711% |
| 2026-04-14 | 43.01 | 47.14 | 43.01 | 47.14 | +15.398% | 252 | 914 | +61.837% |
| 2026-04-13 | 37.73 | 40.85 | 37.56 | 40.85 | +1.998% | 8 | 913 | +86.756% |
| 2026-04-10 | 40.05 | 40.05 | 40.05 | 40.05 | +2.194% | 5 | 909 | +90.487% |
| 2026-04-09 | 36.86 | 39.19 | 36.86 | 39.19 | +5.011% | 14 | 909 | +94.667% |
| 2026-04-08 | 36.30 | 37.61 | 36.30 | 37.32 | +24.028% | 8 | 917 | +104.421% |
| 2026-04-07 | 29.56 | 30.14 | 28.67 | 30.09 | -0.824% | 31 | 918 | +153.539% |
| 2026-04-06 | 30.27 | 30.49 | 30.01 | 30.34 | +2.362% | 11 | 917 | +151.450% |
| 2026-04-02 | 29.59 | 29.64 | 29.59 | 29.64 | -0.969% | 2 | 915 | +157.389% |
| 2026-04-01 | 30.20 | 31.29 | 29.93 | 29.93 | +29.120% | 26 | 915 | +154.895% |
| 2026-03-30 | 24.64 | 24.64 | 22.38 | 23.18 | -6.457% | 22 | 901 | +229.120% |
| 2026-03-27 | 26.32 | 26.32 | 24.75 | 24.78 | -12.531% | 54 | 900 | +207.869% |
| 2026-03-26 | 29.94 | 29.94 | 28.33 | 28.33 | -11.441% | 19 | 886 | +169.291% |
| 2026-03-25 | 33.89 | 33.89 | 31.99 | 31.99 | -0.775% | 3 | 882 | +138.481% |
| 2026-03-24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.186% | 1 | 883 | +136.632% |
| 2026-03-23 | 32.52 | 34.30 | 32.28 | 32.30 | +11.035% | 11 | 883 | +136.192% |
| 2026-03-20 | 31.35 | 31.35 | 29.07 | 29.09 | -11.848% | 16 | 881 | +162.255% |
| 2026-03-19 | 32.20 | 33.19 | 31.79 | 33.00 | -1.493% | 20 | 876 | +131.182% |
| 2026-03-18 | 35.55 | 36.17 | 33.50 | 33.50 | -10.975% | 25 | 874 | +127.731% |
| 2026-03-17 | 38.70 | 38.70 | 37.63 | 37.63 | +1.538% | 2 | 858 | +102.737% |
| 2026-03-16 | 37.06 | 37.06 | 37.06 | 37.06 | +6.433% | 1 | 860 | +105.855% |
| 2026-03-13 | 35.99 | 35.99 | 34.82 | 34.82 | -5.586% | 13 | 860 | +119.098% |
| 2026-03-12 | 37.50 | 37.70 | 36.88 | 36.88 | -7.915% | 4 | 860 | +106.860% |
| 2026-03-11 | 40.05 | 40.05 | 40.05 | 40.05 | -3.261% | 1 | 857 | +90.487% |
| 2026-03-10 | 42.05 | 42.29 | 41.40 | 41.40 | +9.408% | 5 | 857 | +84.275% |
| 2026-03-09 | 37.84 | 37.84 | 37.84 | 37.84 | -3.862% | 2 | 857 | +101.612% |
| 2026-03-06 | 39.36 | 39.36 | 39.36 | 39.36 | -5.995% | 1 | 857 | +93.826% |
| 2026-03-05 | 42.39 | 42.39 | 41.87 | 41.87 | -0.946% | 2 | 857 | +82.207% |
| 2026-03-03 | 40.69 | 42.27 | 39.40 | 42.27 | -6.750% | 5 | 855 | +80.483% |
| 2026-03-02 | 43.67 | 45.33 | 43.67 | 45.33 | +3.116% | 16 | 855 | +68.299% |
| 2026-02-27 | 44.17 | 44.85 | 43.96 | 43.96 | -1.787% | 12 | 858 | +73.544% |
| 2026-02-26 | 44.91 | 45.28 | 44.76 | 44.76 | -1.626% | 9 | 851 | +70.442% |
| 2026-02-24 | 44.76 | 45.50 | 44.76 | 45.50 | +2.501% | 2 | 849 | +67.670% |
| 2026-02-23 | 44.42 | 44.42 | 44.39 | 44.39 | -0.804% | 2 | 847 | +71.863% |
| 2026-02-19 | 44.59 | 44.75 | 44.59 | 44.75 | -2.293% | 6 | 845 | +70.480% |
| 2026-02-12 | 45.80 | 45.80 | 45.80 | 45.80 | -3.761% | 10 | 840 | +66.572% |
| 2026-02-06 | 47.59 | 47.59 | 47.59 | 47.59 | +9.781% | 1 | 840 | +60.307% |
| 2026-02-05 | 42.32 | 44.87 | 42.32 | 43.35 | -5.246% | 6 | 841 | +75.986% |
| 2026-02-04 | 48.82 | 48.82 | 45.75 | 45.75 | -3.765% | 15 | 841 | +66.754% |
| 2026-02-03 | 52.74 | 52.74 | 47.54 | 47.54 | -3.590% | 16 | 841 | +60.475% |
| 2026-02-02 | 49.31 | 49.31 | 49.31 | 49.31 | -4.197% | 7 | 825 | +54.715% |
| 2026-01-30 | 51.43 | 51.47 | 51.43 | 51.47 | -1.719% | 2 | 832 | +48.222% |
| 2026-01-29 | 52.37 | 52.37 | 52.37 | 52.37 | -0.588% | 1 | 834 | +45.675% |
| 2026-01-28 | 52.95 | 52.95 | 52.68 | 52.68 | -0.791% | 2 | 835 | +44.818% |
| 2026-01-27 | 53.10 | 53.10 | 53.10 | 53.10 | +7.599% | 1 | 835 | +43.672% |
| 2026-01-22 | 49.35 | 49.35 | 49.35 | 49.35 | +3.873% | 1 | 834 | +54.590% |
| 2026-01-21 | 48.30 | 48.30 | 47.51 | 47.51 | +9.774% | 2 | 833 | +60.577% |
| 2026-01-20 | 43.31 | 43.31 | 43.28 | 43.28 | -16.221% | 2 | 834 | +76.271% |
| 2026-01-16 | 50.49 | 51.66 | 50.49 | 51.66 | -2.803% | 762 | 749 | +47.677% |
| 2026-01-15 | 53.14 | 53.15 | 53.14 | 53.15 | +9.905% | 41 | 749 | +43.537% |
| 2026-01-14 | 48.36 | 48.36 | 48.36 | 48.36 | -9.927% | 1 | 759 | +57.754% |
| 2026-01-12 | 53.02 | 53.69 | 53.02 | 53.69 | +1.206% | 51 | 760 | +42.093% |
| 2026-01-09 | 53.09 | 53.09 | 53.05 | 53.05 | +6.100% | 48 | 729 | +43.808% |
| 2026-01-08 | 50.00 | 50.00 | 50.00 | 50.00 | -2.267% | 1 | 761 | +52.580% |
| 2026-01-07 | 52.24 | 52.36 | 51.16 | 51.16 | +2.793% | 48 | 760 | +49.120% |
| 2026-01-06 | 49.75 | 49.77 | 49.75 | 49.77 | +2.197% | 2 | 719 | +53.285% |
| 2026-01-05 | 47.95 | 49.44 | 47.95 | 48.70 | +8.391% | 505 | 719 | +56.653% |
| 2026-01-02 | 44.93 | 44.93 | 44.93 | 44.93 | -3.105% | 1 | 214 | +69.797% |
| 2025-12-31 | 47.59 | 47.59 | 46.37 | 46.37 | -4.804% | 6 | 208 | +64.524% |
| 2025-12-30 | 48.71 | 48.71 | 48.71 | 48.71 | -4.808% | 1 | 208 | +56.621% |
| 2025-12-24 | 51.17 | 51.17 | 51.17 | 51.17 | +2.792% | 1 | 206 | +49.091% |
| 2025-12-23 | 49.78 | 49.78 | 49.78 | 49.78 | +3.968% | 1 | 206 | +53.254% |
| 2025-12-22 | 47.88 | 47.88 | 47.88 | 47.88 | +8.057% | 1 | 205 | +59.336% |
| 2025-12-18 | 44.31 | 44.31 | 44.31 | 44.31 | +5.375% | 1 | 204 | +72.173% |
| 2025-12-17 | 42.05 | 42.05 | 42.05 | 42.05 | -5.122% | 1 | 205 | +81.427% |
| 2025-12-16 | 46.42 | 46.42 | 44.32 | 44.32 | -13.908% | 5 | 204 | +72.134% |
| 2025-12-09 | 51.39 | 51.48 | 51.39 | 51.48 | +1.639% | 2 | 204 | +48.193% |
| 2025-12-08 | 50.65 | 50.65 | 50.65 | 50.65 | -0.413% | 15 | 205 | +50.622% |
| 2025-11-26 | 50.86 | 50.86 | 50.86 | 50.86 | +4.586% | 163 | 39 | +50.000% |
| 2025-11-14 | 48.57 | 48.63 | 48.57 | 48.63 | -6.768% | 4 | 39 | +56.878% |
| 2025-11-10 | 52.16 | 52.16 | 52.16 | 52.16 | +12.196% | 35 | 39 | +46.262% |
| 2025-11-06 | 46.49 | 46.49 | 46.49 | 46.49 | -15.102% | 1 | 5 | +64.100% |
| 2025-10-31 | 54.62 | 54.76 | 54.62 | 54.76 | +0.256% | 3 | 4 | +39.317% |
| 2025-10-30 | 54.62 | 54.62 | 54.62 | 54.62 | 0.000% | 1 | 1 | +39.674% |