SPY270319C00720000
SPY Mar 19 2027 720.00 Call
optionOPRA
EODOct 27, 2026
73.95USD+4.111%(+2.92)10Vol1,141OI
SPY270319C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 73.24 | 73.95 | 73.24 | 73.95 | +4.111% | 10 | 1,141 | 0.000% |
| 2026-10-26 | 70.04 | 71.03 | 70.04 | 71.03 | +5.386% | 3 | 1,143 | +4.111% |
| 2026-10-23 | 67.50 | 67.50 | 67.40 | 67.40 | -8.894% | 70 | 1,148 | +9.718% |
| 2026-10-20 | 71.01 | 73.98 | 71.01 | 73.98 | +1.024% | 2 | 1,148 | -0.041% |
| 2026-10-19 | 73.90 | 73.90 | 72.90 | 73.23 | -0.987% | 19 | 1,147 | +0.983% |
| 2026-10-14 | 79.50 | 79.50 | 73.96 | 73.96 | -10.558% | 3 | 1,149 | -0.014% |
| 2026-10-09 | 82.66 | 82.69 | 82.66 | 82.69 | -1.289% | 2 | 1,149 | -10.570% |
| 2026-10-06 | 84.00 | 85.15 | 83.16 | 83.77 | +10.311% | 11 | 1,155 | -11.723% |
| 2026-10-02 | 79.37 | 79.37 | 75.94 | 75.94 | -2.741% | 47 | 1,154 | -2.620% |
| 2026-09-30 | 75.25 | 78.08 | 75.25 | 78.08 | +8.989% | 11 | 1,144 | -5.289% |
| 2026-09-29 | 71.64 | 71.64 | 71.64 | 71.64 | -2.874% | 1 | 1,143 | +3.224% |
| 2026-09-28 | 73.76 | 73.76 | 73.76 | 73.76 | -3.983% | 1 | 1,144 | +0.258% |
| 2026-09-24 | 73.82 | 76.86 | 73.70 | 76.82 | -1.222% | 4 | 1,144 | -3.736% |
| 2026-09-23 | 78.18 | 78.18 | 77.77 | 77.77 | -6.052% | 6 | 1,145 | -4.912% |
| 2026-09-22 | 82.70 | 82.78 | 82.70 | 82.78 | +1.099% | 2 | 1,146 | -10.667% |
| 2026-09-21 | 77.76 | 82.45 | 77.76 | 81.88 | +16.456% | 4 | 1,147 | -9.685% |
| 2026-09-18 | 70.31 | 70.31 | 70.31 | 70.31 | -2.143% | 2 | 1,145 | +5.177% |
| 2026-09-17 | 70.50 | 71.85 | 70.00 | 71.85 | +10.115% | 5 | 1,145 | +2.923% |
| 2026-09-16 | 69.20 | 69.20 | 64.70 | 65.25 | -4.086% | 4 | 1,142 | +13.333% |
| 2026-09-15 | 68.08 | 68.08 | 68.03 | 68.03 | -5.553% | 2 | 1,142 | +8.702% |
| 2026-09-14 | 72.03 | 72.03 | 72.03 | 72.03 | -4.113% | 6 | 1,142 | +2.666% |
| 2026-09-11 | 75.12 | 75.12 | 75.12 | 75.12 | +8.414% | 1 | 1,143 | -1.558% |
| 2026-09-10 | 69.29 | 69.29 | 69.29 | 69.29 | -10.984% | 1 | 1,142 | +6.725% |
| 2026-09-04 | 77.84 | 77.84 | 77.84 | 77.84 | -3.556% | 93 | 1,235 | -4.997% |
| 2026-09-03 | 79.00 | 80.71 | 79.00 | 80.71 | +9.795% | 73 | 1,305 | -8.376% |
| 2026-09-01 | 73.51 | 73.51 | 73.51 | 73.51 | -5.635% | 1 | 1,305 | +0.599% |
| 2026-08-31 | 77.90 | 77.90 | 77.90 | 77.90 | -4.487% | 1 | 1,305 | -5.071% |
| 2026-08-27 | 80.50 | 81.56 | 80.50 | 81.56 | +3.568% | 6 | 1,299 | -9.331% |
| 2026-08-26 | 78.75 | 78.75 | 78.75 | 78.75 | +0.768% | 1 | 1,299 | -6.095% |
| 2026-08-25 | 77.46 | 78.15 | 77.43 | 78.15 | +1.270% | 3 | 1,298 | -5.374% |
| 2026-08-24 | 77.17 | 77.17 | 77.17 | 77.17 | -2.637% | 8 | 1,298 | -4.173% |
| 2026-08-21 | 79.26 | 79.26 | 79.26 | 79.26 | -4.667% | 1 | 1,298 | -6.699% |
| 2026-08-19 | 83.14 | 83.14 | 83.14 | 83.14 | +2.832% | 1 | 1,297 | -11.054% |
| 2026-08-18 | 81.12 | 81.12 | 80.78 | 80.85 | -8.747% | 3 | 1,297 | -8.534% |
| 2026-08-14 | 90.45 | 90.45 | 88.60 | 88.60 | -2.294% | 5 | 1,296 | -16.535% |
| 2026-08-13 | 91.34 | 91.34 | 90.68 | 90.68 | +2.152% | 4 | 1,292 | -18.449% |
| 2026-08-10 | 88.77 | 88.77 | 88.77 | 88.77 | +1.162% | 1 | 1,294 | -16.695% |
| 2026-08-07 | 87.31 | 87.75 | 87.31 | 87.75 | +5.902% | 3 | 1,292 | -15.726% |
| 2026-08-06 | 85.15 | 85.15 | 82.86 | 82.86 | -2.655% | 7 | 1,292 | -10.753% |
| 2026-08-05 | 85.12 | 85.12 | 85.12 | 85.12 | +23.362% | 1 | 1,292 | -13.123% |
| 2026-07-31 | 66.90 | 69.00 | 66.90 | 69.00 | +14.713% | 11 | 1,291 | +7.174% |
| 2026-07-30 | 60.15 | 60.15 | 60.15 | 60.15 | +4.066% | 2 | 1,291 | +22.943% |
| 2026-07-29 | 63.91 | 63.96 | 57.80 | 57.80 | -8.254% | 6 | 1,288 | +27.941% |
| 2026-07-28 | 62.50 | 63.00 | 62.50 | 63.00 | +1.140% | 2 | 1,288 | +17.381% |
| 2026-07-27 | 64.63 | 64.69 | 62.29 | 62.29 | -12.710% | 6 | 1,290 | +18.719% |
| 2026-07-22 | 71.36 | 71.36 | 71.36 | 71.36 | +1.972% | 4 | 1,290 | +3.629% |
| 2026-07-17 | 69.98 | 69.98 | 69.98 | 69.98 | -7.495% | 1 | 1,290 | +5.673% |
| 2026-07-16 | 75.65 | 75.65 | 75.65 | 75.65 | -0.565% | 3 | 1,287 | -2.247% |
| 2026-07-15 | 76.47 | 76.47 | 76.08 | 76.08 | +0.902% | 2 | 1,287 | -2.800% |
| 2026-07-09 | 75.40 | 75.40 | 75.40 | 75.40 | +6.048% | 1 | 1,287 | -1.923% |
| 2026-07-08 | 70.65 | 71.10 | 68.05 | 71.10 | -5.200% | 10 | 1,289 | +4.008% |
| 2026-07-06 | 73.69 | 75.00 | 73.69 | 75.00 | +7.650% | 22 | 1,299 | -1.400% |
| 2026-07-02 | 68.79 | 69.67 | 68.79 | 69.67 | -4.299% | 4 | 1,298 | +6.143% |
| 2026-07-01 | 72.80 | 72.80 | 72.80 | 72.80 | +0.929% | 10 | 1,298 | +1.580% |
| 2026-06-30 | 72.20 | 72.20 | 72.13 | 72.13 | +4.415% | 2 | 1,296 | +2.523% |
| 2026-06-29 | 64.73 | 69.08 | 64.73 | 69.08 | +7.853% | 5 | 1,294 | +7.050% |
| 2026-06-26 | 62.70 | 66.61 | 62.70 | 64.05 | -3.959% | 458 | 890 | +15.457% |
| 2026-06-25 | 66.00 | 66.69 | 66.00 | 66.69 | -1.579% | 2 | 890 | +10.886% |
| 2026-06-23 | 67.76 | 67.76 | 67.76 | 67.76 | -10.049% | 10 | 880 | +9.135% |
| 2026-06-22 | 75.33 | 75.33 | 75.33 | 75.33 | +0.951% | 2 | 880 | -1.832% |
| 2026-06-18 | 74.62 | 74.62 | 74.62 | 74.62 | -4.346% | 1 | 880 | -0.898% |
| 2026-06-16 | 79.19 | 79.19 | 78.01 | 78.01 | -4.575% | 4 | 878 | -5.204% |
| 2026-06-15 | 79.06 | 81.75 | 79.06 | 81.75 | +14.448% | 14 | 881 | -9.541% |
| 2026-06-12 | 69.00 | 71.43 | 69.00 | 71.43 | +10.419% | 3 | 882 | +3.528% |
| 2026-06-11 | 63.00 | 64.69 | 63.00 | 64.69 | -3.260% | 2 | 883 | +14.314% |
| 2026-06-10 | 69.43 | 69.43 | 66.63 | 66.87 | -0.713% | 5 | 882 | +10.588% |
| 2026-06-09 | 61.77 | 67.35 | 61.77 | 67.35 | -7.676% | 4 | 881 | +9.800% |
| 2026-06-08 | 71.62 | 72.95 | 71.62 | 72.95 | +5.893% | 4 | 881 | +1.371% |
| 2026-06-05 | 69.93 | 69.93 | 68.89 | 68.89 | -20.109% | 71 | 811 | +7.345% |
| 2026-06-04 | 86.23 | 86.23 | 86.23 | 86.23 | +3.617% | 1 | 811 | -14.241% |
| 2026-06-03 | 83.22 | 83.22 | 83.22 | 83.22 | -2.587% | 1 | 812 | -11.139% |
| 2026-06-01 | 83.19 | 85.45 | 82.73 | 85.43 | +2.299% | 33 | 789 | -13.438% |
| 2026-05-29 | 83.48 | 83.51 | 83.46 | 83.51 | +1.224% | 9 | 786 | -11.448% |
| 2026-05-28 | 81.17 | 82.50 | 81.17 | 82.50 | +3.164% | 11 | 786 | -10.364% |
| 2026-05-27 | 80.00 | 80.00 | 79.15 | 79.97 | +2.055% | 15 | 778 | -7.528% |
| 2026-05-26 | 80.43 | 80.43 | 78.36 | 78.36 | +1.280% | 6 | 772 | -5.628% |
| 2026-05-22 | 77.16 | 77.37 | 77.16 | 77.37 | +7.235% | 13 | 770 | -4.420% |
| 2026-05-21 | 72.15 | 72.15 | 72.15 | 72.15 | +0.951% | 2 | 769 | +2.495% |
| 2026-05-20 | 73.00 | 73.00 | 71.47 | 71.47 | +2.363% | 6 | 769 | +3.470% |
| 2026-05-19 | 69.00 | 69.85 | 69.00 | 69.82 | -8.119% | 94 | 686 | +5.915% |
| 2026-05-15 | 75.99 | 75.99 | 75.99 | 75.99 | -4.222% | 1 | 686 | -2.685% |
| 2026-05-14 | 82.49 | 82.49 | 79.34 | 79.34 | +6.155% | 28 | 686 | -6.794% |
| 2026-05-11 | 73.08 | 74.74 | 72.02 | 74.74 | +6.771% | 14 | 676 | -1.057% |
| 2026-05-08 | 71.68 | 71.93 | 70.00 | 70.00 | +4.681% | 3 | 675 | +5.643% |
| 2026-05-07 | 71.98 | 71.98 | 66.87 | 66.87 | -4.471% | 3 | 677 | +10.588% |
| 2026-05-06 | 67.71 | 70.00 | 67.71 | 70.00 | +13.287% | 3 | 680 | +5.643% |
| 2026-05-05 | 61.79 | 61.79 | 61.79 | 61.79 | +6.278% | 1 | 679 | +19.680% |
| 2026-05-04 | 58.82 | 60.36 | 58.14 | 58.14 | -3.726% | 6 | 679 | +27.193% |
| 2026-05-01 | 60.56 | 62.00 | 60.39 | 60.39 | +3.941% | 14 | 668 | +22.454% |
| 2026-04-30 | 54.54 | 58.10 | 54.54 | 58.10 | +8.396% | 4 | 668 | +27.281% |
| 2026-04-29 | 53.56 | 53.60 | 53.56 | 53.60 | -0.961% | 3 | 668 | +37.966% |
| 2026-04-28 | 53.50 | 54.12 | 53.50 | 54.12 | -5.086% | 2 | 670 | +36.641% |
| 2026-04-27 | 55.98 | 57.13 | 55.65 | 57.02 | +1.821% | 12 | 670 | +29.691% |
| 2026-04-24 | 54.65 | 56.00 | 54.65 | 56.00 | +2.395% | 3 | 667 | +32.054% |
| 2026-04-23 | 54.01 | 54.69 | 54.01 | 54.69 | +1.996% | 6 | 666 | +35.217% |
| 2026-04-22 | 53.62 | 53.62 | 53.62 | 53.62 | +5.801% | 1 | 664 | +37.915% |
| 2026-04-21 | 54.46 | 54.55 | 50.68 | 50.68 | -3.997% | 9 | 660 | +45.916% |
| 2026-04-20 | 53.45 | 53.45 | 52.62 | 52.79 | -1.327% | 22 | 660 | +40.083% |
| 2026-04-17 | 51.35 | 53.96 | 51.35 | 53.50 | +10.287% | 52 | 645 | +38.224% |
| 2026-04-16 | 47.77 | 48.51 | 47.62 | 48.51 | +2.863% | 3 | 665 | +52.443% |
| 2026-04-15 | 46.21 | 47.16 | 46.21 | 47.16 | +6.818% | 17 | 663 | +56.807% |
| 2026-04-14 | 40.00 | 44.15 | 40.00 | 44.15 | +13.147% | 61 | 663 | +67.497% |
| 2026-04-13 | 36.11 | 39.02 | 36.11 | 39.02 | +7.939% | 16 | 653 | +89.518% |
| 2026-04-10 | 36.88 | 37.18 | 35.98 | 36.15 | +0.528% | 14 | 662 | +104.564% |
| 2026-04-09 | 34.55 | 36.88 | 34.03 | 35.96 | +5.146% | 99 | 654 | +105.645% |
| 2026-04-08 | 34.40 | 34.92 | 33.56 | 34.20 | +18.380% | 18 | 639 | +116.228% |
| 2026-04-07 | 27.08 | 28.89 | 27.08 | 28.89 | +5.131% | 51 | 631 | +155.971% |
| 2026-04-06 | 27.48 | 27.48 | 27.48 | 27.48 | +0.255% | 1 | 617 | +169.105% |
| 2026-04-02 | 27.57 | 27.57 | 27.00 | 27.41 | -1.756% | 95 | 617 | +169.792% |
| 2026-04-01 | 28.15 | 28.90 | 27.70 | 27.90 | +10.408% | 104 | 617 | +165.054% |
| 2026-03-31 | 23.00 | 25.27 | 23.00 | 25.27 | +20.505% | 79 | 524 | +192.639% |
| 2026-03-30 | 22.15 | 22.96 | 20.56 | 20.97 | -5.795% | 9 | 561 | +252.647% |
| 2026-03-27 | 26.30 | 26.30 | 22.20 | 22.26 | -12.397% | 47 | 559 | +232.210% |
| 2026-03-26 | 27.98 | 27.98 | 25.41 | 25.41 | -14.271% | 27 | 567 | +191.027% |
| 2026-03-25 | 30.90 | 30.90 | 29.62 | 29.64 | +0.714% | 9 | 576 | +149.494% |
| 2026-03-24 | 28.37 | 29.89 | 28.37 | 29.43 | -3.477% | 89 | 572 | +151.274% |
| 2026-03-23 | 30.12 | 30.87 | 29.90 | 30.49 | +11.767% | 60 | 484 | +142.539% |
| 2026-03-20 | 29.43 | 29.43 | 27.28 | 27.28 | -12.732% | 6 | 474 | +171.078% |
| 2026-03-19 | 30.79 | 31.26 | 29.50 | 31.26 | -2.526% | 18 | 470 | +136.564% |
| 2026-03-18 | 33.12 | 33.49 | 32.07 | 32.07 | -7.898% | 5 | 471 | +130.589% |
| 2026-03-17 | 36.20 | 36.20 | 34.73 | 34.82 | +1.339% | 10 | 470 | +112.378% |
| 2026-03-16 | 34.11 | 34.75 | 34.11 | 34.36 | -1.744% | 12 | 461 | +115.221% |
| 2026-03-12 | 36.00 | 36.00 | 34.57 | 34.97 | -6.597% | 9 | 458 | +111.467% |
| 2026-03-11 | 38.53 | 38.53 | 37.44 | 37.44 | -4.660% | 42 | 449 | +97.516% |
| 2026-03-10 | 37.99 | 39.27 | 37.99 | 39.27 | +0.538% | 4 | 444 | +88.312% |
| 2026-03-09 | 37.75 | 39.06 | 37.75 | 39.06 | +5.997% | 2 | 440 | +89.324% |
| 2026-03-06 | 36.69 | 37.25 | 36.69 | 36.85 | -6.210% | 8 | 443 | +100.678% |
| 2026-03-05 | 38.15 | 39.29 | 38.15 | 39.29 | -6.918% | 4 | 441 | +88.216% |
| 2026-03-04 | 40.68 | 42.33 | 40.68 | 42.21 | +6.537% | 5 | 438 | +75.195% |
| 2026-03-03 | 38.48 | 39.62 | 36.00 | 39.62 | -6.798% | 5 | 439 | +86.648% |
| 2026-03-02 | 41.24 | 43.70 | 41.24 | 42.51 | +3.810% | 12 | 436 | +73.959% |
| 2026-02-27 | 41.30 | 41.30 | 40.95 | 40.95 | -5.992% | 2 | 439 | +80.586% |
| 2026-02-26 | 42.60 | 43.88 | 42.60 | 43.56 | +4.211% | 8 | 437 | +69.766% |
| 2026-02-24 | 41.80 | 41.80 | 41.80 | 41.80 | +2.703% | 1 | 434 | +76.914% |
| 2026-02-23 | 40.80 | 40.93 | 40.70 | 40.70 | -7.814% | 3 | 435 | +81.695% |
| 2026-02-18 | 44.15 | 44.15 | 44.15 | 44.15 | +2.603% | 1 | 433 | +67.497% |
| 2026-02-13 | 43.03 | 43.03 | 43.03 | 43.03 | -0.301% | 1 | 433 | +71.857% |
| 2026-02-12 | 43.16 | 43.16 | 43.16 | 43.16 | -10.456% | 1 | 433 | +71.339% |
| 2026-02-09 | 48.20 | 48.20 | 48.20 | 48.20 | +12.224% | 1 | 432 | +53.423% |
| 2026-02-04 | 42.95 | 42.95 | 42.95 | 42.95 | -4.788% | 1 | 433 | +72.177% |
| 2026-02-03 | 45.00 | 45.11 | 45.00 | 45.11 | -8.201% | 2 | 433 | +63.933% |
| 2026-02-02 | 49.57 | 49.57 | 49.14 | 49.14 | +1.299% | 188 | 432 | +50.488% |
| 2026-01-30 | 48.51 | 48.51 | 48.51 | 48.51 | -3.597% | 2 | 247 | +52.443% |
| 2026-01-27 | 50.32 | 50.32 | 50.32 | 50.32 | +3.369% | 1 | 249 | +46.959% |
| 2026-01-26 | 48.10 | 48.68 | 48.10 | 48.68 | +6.057% | 4 | 250 | +51.910% |
| 2026-01-22 | 45.92 | 47.01 | 45.90 | 45.90 | +11.842% | 4 | 249 | +61.111% |
| 2026-01-20 | 43.90 | 43.90 | 41.04 | 41.04 | -15.815% | 2 | 249 | +80.190% |
| 2026-01-16 | 48.75 | 48.75 | 48.75 | 48.75 | +6.047% | 3 | 244 | +51.692% |
| 2026-01-14 | 46.25 | 46.25 | 45.97 | 45.97 | -7.894% | 2 | 244 | +60.866% |
| 2026-01-13 | 49.91 | 49.91 | 49.91 | 49.91 | +5.407% | 1 | 244 | +48.167% |
| 2026-01-08 | 47.35 | 47.35 | 47.35 | 47.35 | -5.072% | 1 | 244 | +56.177% |
| 2026-01-07 | 49.86 | 49.88 | 49.86 | 49.88 | +2.088% | 2 | 243 | +48.256% |
| 2026-01-06 | 48.86 | 48.86 | 48.86 | 48.86 | +12.039% | 7 | 244 | +51.351% |
| 2025-12-31 | 44.79 | 44.79 | 43.61 | 43.61 | -5.113% | 6 | 232 | +69.571% |
| 2025-12-30 | 45.95 | 45.96 | 45.95 | 45.96 | +0.218% | 16 | 232 | +60.901% |
| 2025-12-29 | 45.86 | 45.86 | 45.86 | 45.86 | -4.419% | 1 | 216 | +61.252% |
| 2025-12-26 | 48.14 | 48.15 | 47.98 | 47.98 | +6.010% | 15 | 215 | +54.127% |
| 2025-12-23 | 45.26 | 45.26 | 45.26 | 45.26 | +16.649% | 2 | 200 | +63.389% |
| 2025-12-17 | 38.80 | 38.80 | 38.80 | 38.80 | -19.452% | 1 | 198 | +90.593% |
| 2025-12-09 | 48.17 | 48.17 | 48.17 | 48.17 | +0.964% | 1 | 197 | +53.519% |
| 2025-12-04 | 47.68 | 47.71 | 47.68 | 47.71 | +2.514% | 10 | 197 | +54.999% |
| 2025-12-02 | 46.54 | 46.54 | 46.54 | 46.54 | -1.419% | 1 | 193 | +58.896% |
| 2025-12-01 | 46.60 | 47.21 | 46.60 | 47.21 | -1.089% | 2 | 194 | +56.641% |
| 2025-11-26 | 48.19 | 48.19 | 47.73 | 47.73 | +7.864% | 7 | 189 | +54.934% |
| 2025-11-25 | 44.25 | 44.25 | 44.25 | 44.25 | +5.735% | 2 | 189 | +67.119% |
| 2025-11-24 | 41.85 | 41.85 | 41.85 | 41.85 | -4.080% | 1 | 189 | +76.703% |
| 2025-11-17 | 44.19 | 44.19 | 43.63 | 43.63 | -7.071% | 57 | 189 | +69.493% |
| 2025-11-14 | 46.06 | 46.95 | 46.06 | 46.95 | -8.658% | 3 | 243 | +57.508% |
| 2025-11-11 | 51.11 | 51.43 | 51.11 | 51.40 | +4.535% | 243 | 242 | +43.872% |
| 2025-11-05 | 49.17 | 49.17 | 49.17 | 49.17 | -1.245% | 3 | 11 | +50.397% |
| 2025-11-04 | 49.79 | 49.79 | 49.79 | 49.79 | -8.893% | 1 | 11 | +48.524% |
| 2025-10-29 | 54.65 | 54.65 | 54.65 | 54.65 | +11.190% | 3 | 11 | +35.316% |
| 2025-10-27 | 49.30 | 49.30 | 49.15 | 49.15 | 0.000% | 20 | 8 | +50.458% |