SPY270319C00725000
SPY Mar 19 2027 725.00 Call
optionOPRA
EODOct 27, 2026
69.59USD+10.006%(+6.33)5Vol832OI
SPY270319C00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 69.59 | 69.59 | 69.59 | 69.59 | +10.006% | 5 | 837 | 0.000% |
| 2026-10-23 | 62.98 | 63.26 | 62.98 | 63.26 | -9.860% | 5 | 832 | +10.006% |
| 2026-10-20 | 70.18 | 70.18 | 70.18 | 70.18 | -0.242% | 4 | 828 | -0.841% |
| 2026-10-15 | 70.35 | 70.35 | 70.35 | 70.35 | -1.402% | 1 | 827 | -1.080% |
| 2026-10-14 | 68.17 | 71.35 | 68.17 | 71.35 | -8.090% | 2 | 827 | -2.467% |
| 2026-10-13 | 77.63 | 77.63 | 77.63 | 77.63 | +0.401% | 1 | 828 | -10.357% |
| 2026-10-12 | 77.90 | 77.90 | 77.32 | 77.32 | -0.643% | 6 | 824 | -9.997% |
| 2026-10-07 | 77.82 | 77.82 | 77.82 | 77.82 | -1.344% | 6 | 824 | -10.576% |
| 2026-10-06 | 78.88 | 78.88 | 78.88 | 78.88 | +10.445% | 1 | 824 | -11.777% |
| 2026-10-02 | 71.92 | 71.92 | 71.42 | 71.42 | +0.577% | 40 | 862 | -2.562% |
| 2026-09-30 | 71.01 | 71.01 | 71.01 | 71.01 | -2.445% | 1 | 863 | -2.000% |
| 2026-09-24 | 70.20 | 72.80 | 70.20 | 72.79 | +1.027% | 3 | 861 | -4.396% |
| 2026-09-23 | 74.06 | 74.06 | 72.05 | 72.05 | -7.367% | 7 | 861 | -3.414% |
| 2026-09-21 | 77.78 | 77.78 | 77.78 | 77.78 | +14.906% | 1 | 862 | -10.530% |
| 2026-09-18 | 67.62 | 67.69 | 66.18 | 67.69 | -0.118% | 5 | 860 | +2.807% |
| 2026-09-17 | 66.34 | 67.77 | 66.34 | 67.77 | +11.574% | 29 | 862 | +2.686% |
| 2026-09-16 | 62.35 | 62.35 | 60.74 | 60.74 | -5.522% | 2 | 860 | +14.570% |
| 2026-09-15 | 64.29 | 64.29 | 64.29 | 64.29 | -2.929% | 1 | 859 | +8.244% |
| 2026-09-14 | 66.23 | 66.23 | 66.23 | 66.23 | -6.534% | 1 | 859 | +5.073% |
| 2026-09-11 | 70.55 | 70.86 | 70.55 | 70.86 | -1.350% | 6 | 856 | -1.792% |
| 2026-09-08 | 71.83 | 71.83 | 71.83 | 71.83 | -3.037% | 1 | 856 | -3.118% |
| 2026-09-04 | 74.34 | 74.34 | 74.08 | 74.08 | -3.979% | 6 | 851 | -6.061% |
| 2026-09-03 | 74.00 | 77.15 | 74.00 | 77.15 | +4.667% | 2 | 850 | -9.799% |
| 2026-08-31 | 73.71 | 73.71 | 73.71 | 73.71 | -6.209% | 1 | 850 | -5.589% |
| 2026-08-28 | 78.59 | 78.59 | 78.59 | 78.59 | +1.080% | 1 | 850 | -11.452% |
| 2026-08-27 | 77.75 | 77.75 | 77.75 | 77.75 | +4.728% | 5 | 850 | -10.495% |
| 2026-08-25 | 74.24 | 74.24 | 74.24 | 74.24 | +2.048% | 1 | 849 | -6.263% |
| 2026-08-24 | 73.27 | 73.27 | 72.75 | 72.75 | -3.719% | 2 | 850 | -4.344% |
| 2026-08-20 | 77.04 | 77.04 | 75.56 | 75.56 | -5.997% | 6 | 844 | -7.901% |
| 2026-08-19 | 78.32 | 80.38 | 78.32 | 80.38 | +1.682% | 9 | 840 | -13.424% |
| 2026-08-18 | 79.05 | 79.05 | 79.05 | 79.05 | -8.929% | 1 | 840 | -11.967% |
| 2026-08-13 | 86.80 | 86.80 | 86.80 | 86.80 | +3.296% | 1 | 840 | -19.827% |
| 2026-08-12 | 84.03 | 84.03 | 84.03 | 84.03 | +4.828% | 1 | 840 | -17.184% |
| 2026-08-06 | 80.16 | 80.16 | 80.16 | 80.16 | -4.911% | 1 | 839 | -13.186% |
| 2026-08-05 | 86.81 | 87.35 | 84.30 | 84.30 | +0.357% | 16 | 855 | -17.450% |
| 2026-08-04 | 77.85 | 84.00 | 77.85 | 84.00 | +19.829% | 7 | 857 | -17.155% |
| 2026-08-03 | 70.10 | 70.10 | 70.10 | 70.10 | +7.913% | 1 | 858 | -0.728% |
| 2026-07-31 | 65.66 | 65.66 | 60.10 | 64.96 | +10.476% | 16 | 865 | +7.127% |
| 2026-07-30 | 58.44 | 58.80 | 58.44 | 58.80 | +11.936% | 296 | 833 | +18.350% |
| 2026-07-29 | 52.53 | 52.53 | 52.53 | 52.53 | -14.862% | 1 | 833 | +32.477% |
| 2026-07-23 | 59.89 | 61.70 | 59.89 | 61.70 | -10.385% | 3 | 833 | +12.788% |
| 2026-07-22 | 67.83 | 68.85 | 67.83 | 68.85 | +1.027% | 4 | 831 | +1.075% |
| 2026-07-21 | 66.86 | 68.15 | 66.86 | 68.15 | +4.798% | 3 | 833 | +2.113% |
| 2026-07-20 | 67.90 | 67.90 | 65.03 | 65.03 | -0.535% | 2 | 834 | +7.012% |
| 2026-07-17 | 66.65 | 67.72 | 65.38 | 65.38 | -8.916% | 5 | 831 | +6.439% |
| 2026-07-16 | 72.71 | 72.71 | 71.78 | 71.78 | +1.113% | 2 | 831 | -3.051% |
| 2026-07-14 | 70.75 | 70.99 | 70.75 | 70.99 | +0.410% | 2 | 831 | -1.972% |
| 2026-07-13 | 70.75 | 70.75 | 70.70 | 70.70 | +3.484% | 2 | 829 | -1.570% |
| 2026-07-10 | 68.32 | 68.32 | 68.32 | 68.32 | -1.471% | 1 | 828 | +1.859% |
| 2026-07-09 | 69.34 | 69.34 | 69.34 | 69.34 | -1.042% | 1 | 828 | +0.361% |
| 2026-07-07 | 70.02 | 70.14 | 69.86 | 70.07 | -3.044% | 26 | 821 | -0.685% |
| 2026-07-06 | 70.18 | 72.27 | 69.79 | 72.27 | +3.986% | 16 | 815 | -3.708% |
| 2026-06-30 | 68.24 | 69.88 | 68.24 | 69.50 | +5.511% | 3 | 813 | +0.129% |
| 2026-06-29 | 64.25 | 65.87 | 64.24 | 65.87 | +5.713% | 39 | 829 | +5.647% |
| 2026-06-26 | 59.00 | 62.31 | 58.60 | 62.31 | +0.096% | 57 | 797 | +11.684% |
| 2026-06-25 | 63.00 | 63.00 | 62.25 | 62.25 | -2.506% | 2 | 798 | +11.791% |
| 2026-06-24 | 63.85 | 63.85 | 63.85 | 63.85 | -0.777% | 1 | 799 | +8.990% |
| 2026-06-23 | 63.75 | 66.46 | 63.75 | 64.35 | -8.594% | 119 | 698 | +8.143% |
| 2026-06-22 | 70.73 | 70.73 | 70.40 | 70.40 | -1.662% | 2 | 698 | -1.151% |
| 2026-06-18 | 71.59 | 71.59 | 71.59 | 71.59 | -6.953% | 3 | 695 | -2.794% |
| 2026-06-15 | 74.15 | 78.15 | 74.15 | 76.94 | +26.173% | 6 | 695 | -9.553% |
| 2026-06-11 | 60.98 | 60.98 | 60.98 | 60.98 | +4.597% | 1 | 695 | +14.119% |
| 2026-06-10 | 58.63 | 59.30 | 58.30 | 58.30 | -6.240% | 5 | 690 | +19.365% |
| 2026-06-09 | 67.35 | 67.35 | 57.60 | 62.18 | -9.675% | 17 | 683 | +11.917% |
| 2026-06-08 | 69.88 | 69.88 | 68.84 | 68.84 | +5.908% | 3 | 684 | +1.089% |
| 2026-06-05 | 75.00 | 75.00 | 65.00 | 65.00 | -19.654% | 22 | 684 | +7.062% |
| 2026-06-04 | 80.90 | 80.90 | 80.90 | 80.90 | +2.005% | 2 | 684 | -13.980% |
| 2026-06-03 | 79.31 | 79.31 | 79.31 | 79.31 | -0.862% | 1 | 685 | -12.256% |
| 2026-05-29 | 80.94 | 80.94 | 80.00 | 80.00 | +6.709% | 8 | 678 | -13.012% |
| 2026-05-27 | 76.29 | 76.29 | 74.97 | 74.97 | -0.977% | 5 | 681 | -7.176% |
| 2026-05-26 | 75.71 | 75.71 | 75.71 | 75.71 | +3.641% | 1 | 680 | -8.083% |
| 2026-05-22 | 74.20 | 74.20 | 73.05 | 73.05 | +2.844% | 17 | 678 | -4.736% |
| 2026-05-21 | 67.87 | 71.03 | 67.87 | 71.03 | +1.981% | 2 | 679 | -2.027% |
| 2026-05-20 | 66.25 | 69.65 | 66.25 | 69.65 | +9.084% | 4 | 678 | -0.086% |
| 2026-05-19 | 63.85 | 63.85 | 63.85 | 63.85 | -5.056% | 15 | 678 | +8.990% |
| 2026-05-18 | 67.25 | 67.25 | 67.25 | 67.25 | -2.593% | 1 | 678 | +3.480% |
| 2026-05-15 | 69.69 | 69.69 | 69.04 | 69.04 | -11.487% | 6 | 677 | +0.797% |
| 2026-05-14 | 75.00 | 78.00 | 75.00 | 78.00 | +6.835% | 98 | 696 | -10.782% |
| 2026-05-13 | 72.50 | 73.22 | 72.50 | 73.01 | +6.460% | 78 | 768 | -4.684% |
| 2026-05-12 | 68.58 | 68.58 | 68.58 | 68.58 | -0.767% | 1 | 768 | +1.473% |
| 2026-05-11 | 70.50 | 70.50 | 69.11 | 69.11 | +1.394% | 7 | 764 | +0.695% |
| 2026-05-08 | 69.02 | 69.02 | 68.16 | 68.16 | +6.201% | 3 | 766 | +2.098% |
| 2026-05-07 | 67.03 | 67.03 | 62.79 | 64.18 | -2.890% | 11 | 772 | +8.429% |
| 2026-05-06 | 62.54 | 66.09 | 62.50 | 66.09 | +12.916% | 10 | 773 | +5.296% |
| 2026-05-05 | 57.50 | 58.89 | 57.50 | 58.53 | +6.690% | 5 | 773 | +18.896% |
| 2026-05-04 | 56.42 | 56.81 | 54.86 | 54.86 | -2.575% | 8 | 772 | +26.850% |
| 2026-05-01 | 56.31 | 56.31 | 56.31 | 56.31 | +1.919% | 1 | 772 | +23.584% |
| 2026-04-30 | 53.37 | 55.25 | 53.37 | 55.25 | +7.826% | 42 | 772 | +25.955% |
| 2026-04-28 | 50.46 | 51.39 | 50.46 | 51.24 | -4.811% | 5 | 772 | +35.812% |
| 2026-04-27 | 52.29 | 53.83 | 52.29 | 53.83 | +2.028% | 2 | 772 | +29.277% |
| 2026-04-24 | 51.00 | 52.83 | 51.00 | 52.76 | +6.029% | 35 | 771 | +31.899% |
| 2026-04-23 | 51.31 | 51.35 | 49.14 | 49.76 | -2.220% | 20 | 794 | +39.851% |
| 2026-04-22 | 50.56 | 50.89 | 50.56 | 50.89 | +3.372% | 9 | 791 | +36.746% |
| 2026-04-21 | 51.39 | 51.39 | 48.04 | 49.23 | -0.646% | 26 | 767 | +41.357% |
| 2026-04-20 | 49.90 | 49.90 | 49.55 | 49.55 | -2.191% | 3 | 767 | +40.444% |
| 2026-04-17 | 47.36 | 51.43 | 47.36 | 50.66 | +11.365% | 75 | 764 | +37.367% |
| 2026-04-16 | 45.38 | 46.12 | 45.29 | 45.49 | +1.654% | 5 | 759 | +52.979% |
| 2026-04-15 | 41.73 | 44.75 | 41.57 | 44.75 | +9.735% | 125 | 758 | +55.508% |
| 2026-04-14 | 37.95 | 41.24 | 37.94 | 40.78 | +17.386% | 25 | 745 | +70.647% |
| 2026-04-13 | 33.29 | 34.74 | 33.29 | 34.74 | +2.508% | 14 | 733 | +100.317% |
| 2026-04-10 | 33.89 | 33.89 | 33.89 | 33.89 | +0.445% | 1 | 742 | +105.341% |
| 2026-04-09 | 31.76 | 33.74 | 31.76 | 33.74 | +6.570% | 6 | 741 | +106.254% |
| 2026-04-08 | 32.55 | 32.55 | 31.08 | 31.66 | +23.672% | 66 | 738 | +119.804% |
| 2026-04-07 | 24.92 | 25.60 | 24.23 | 25.60 | -0.929% | 174 | 738 | +171.836% |
| 2026-04-06 | 25.50 | 25.84 | 25.50 | 25.84 | +3.859% | 8 | 683 | +169.311% |
| 2026-04-02 | 24.88 | 24.88 | 24.88 | 24.88 | -5.002% | 6 | 669 | +179.703% |
| 2026-04-01 | 25.79 | 26.19 | 25.79 | 26.19 | +12.597% | 76 | 669 | +165.712% |
| 2026-03-31 | 23.00 | 23.26 | 23.00 | 23.26 | +22.679% | 3 | 593 | +199.183% |
| 2026-03-30 | 20.52 | 20.52 | 18.96 | 18.96 | -7.377% | 9 | 593 | +267.036% |
| 2026-03-27 | 22.22 | 22.35 | 20.46 | 20.47 | -12.968% | 14 | 594 | +239.961% |
| 2026-03-26 | 25.82 | 25.82 | 23.52 | 23.52 | -16.299% | 7 | 590 | +195.876% |
| 2026-03-25 | 27.91 | 28.10 | 27.91 | 28.10 | +5.283% | 3 | 596 | +147.651% |
| 2026-03-24 | 27.59 | 27.59 | 26.69 | 26.69 | +3.893% | 15 | 594 | +160.734% |
| 2026-03-20 | 26.85 | 26.93 | 24.95 | 25.69 | -9.954% | 39 | 592 | +170.884% |
| 2026-03-19 | 28.15 | 29.10 | 27.31 | 28.53 | -3.550% | 59 | 576 | +143.919% |
| 2026-03-18 | 31.37 | 31.37 | 29.58 | 29.58 | -8.137% | 8 | 584 | +135.260% |
| 2026-03-17 | 32.55 | 32.55 | 32.20 | 32.20 | +3.238% | 14 | 587 | +116.118% |
| 2026-03-13 | 32.99 | 32.99 | 31.19 | 31.19 | -4.001% | 17 | 587 | +123.116% |
| 2026-03-12 | 32.49 | 32.49 | 32.49 | 32.49 | -8.401% | 1 | 585 | +114.189% |
| 2026-03-11 | 36.20 | 36.20 | 34.79 | 35.47 | -3.771% | 6 | 585 | +96.194% |
| 2026-03-10 | 36.73 | 38.05 | 36.73 | 36.86 | +0.327% | 10 | 581 | +88.795% |
| 2026-03-09 | 30.55 | 36.74 | 30.55 | 36.74 | +6.709% | 11 | 587 | +89.412% |
| 2026-03-06 | 34.53 | 35.16 | 33.74 | 34.43 | -3.827% | 17 | 590 | +102.120% |
| 2026-03-05 | 37.90 | 38.94 | 35.80 | 35.80 | -8.975% | 42 | 576 | +94.385% |
| 2026-03-04 | 37.26 | 39.33 | 37.26 | 39.33 | +6.412% | 6 | 535 | +76.939% |
| 2026-03-03 | 35.01 | 37.56 | 35.01 | 36.96 | -7.136% | 28 | 538 | +88.285% |
| 2026-03-02 | 37.89 | 39.80 | 37.89 | 39.80 | +1.921% | 10 | 520 | +74.849% |
| 2026-02-27 | 39.05 | 39.05 | 39.05 | 39.05 | -1.039% | 1 | 513 | +78.207% |
| 2026-02-26 | 43.41 | 43.41 | 39.24 | 39.46 | -9.057% | 8 | 513 | +76.356% |
| 2026-02-25 | 43.02 | 43.55 | 43.02 | 43.39 | +7.507% | 4 | 513 | +60.383% |
| 2026-02-24 | 40.16 | 40.36 | 40.16 | 40.36 | +6.183% | 2 | 513 | +72.423% |
| 2026-02-23 | 39.55 | 39.55 | 38.01 | 38.01 | -8.542% | 24 | 511 | +83.083% |
| 2026-02-20 | 40.45 | 41.56 | 40.45 | 41.56 | +4.817% | 2 | 502 | +67.445% |
| 2026-02-19 | 39.65 | 39.65 | 39.65 | 39.65 | +0.050% | 2 | 502 | +75.511% |
| 2026-02-17 | 36.47 | 39.63 | 36.47 | 39.63 | +3.635% | 12 | 500 | +75.599% |
| 2026-02-13 | 38.24 | 38.24 | 38.24 | 38.24 | -13.268% | 20 | 468 | +81.982% |
| 2026-02-09 | 44.09 | 44.09 | 44.09 | 44.09 | +9.841% | 1 | 468 | +57.836% |
| 2026-02-06 | 40.14 | 40.14 | 40.14 | 40.14 | +7.040% | 1 | 467 | +73.368% |
| 2026-02-05 | 37.64 | 37.64 | 37.14 | 37.50 | -9.420% | 75 | 468 | +85.573% |
| 2026-02-04 | 43.20 | 43.25 | 40.78 | 41.40 | -8.000% | 23 | 466 | +68.092% |
| 2026-02-03 | 45.00 | 45.00 | 45.00 | 45.00 | -2.703% | 1 | 463 | +54.644% |
| 2026-02-02 | 45.00 | 46.64 | 45.00 | 46.25 | +1.448% | 255 | 462 | +50.465% |
| 2026-01-30 | 45.61 | 45.62 | 45.59 | 45.59 | +2.912% | 22 | 237 | +52.643% |
| 2026-01-29 | 44.30 | 44.30 | 44.30 | 44.30 | -6.913% | 3 | 217 | +57.088% |
| 2026-01-28 | 47.61 | 47.61 | 47.59 | 47.59 | +0.211% | 2 | 220 | +46.228% |
| 2026-01-27 | 46.48 | 47.49 | 46.48 | 47.49 | +3.849% | 39 | 219 | +46.536% |
| 2026-01-26 | 45.61 | 45.73 | 45.61 | 45.73 | +6.250% | 3 | 191 | +52.176% |
| 2026-01-23 | 43.04 | 43.04 | 43.04 | 43.04 | -0.829% | 1 | 193 | +61.687% |
| 2026-01-22 | 43.40 | 43.40 | 43.40 | 43.40 | +11.885% | 2 | 192 | +60.346% |
| 2026-01-21 | 41.06 | 41.06 | 38.79 | 38.79 | -4.505% | 3 | 194 | +79.402% |
| 2026-01-20 | 40.62 | 40.62 | 40.62 | 40.62 | -11.887% | 25 | 191 | +71.320% |
| 2026-01-12 | 45.60 | 46.10 | 45.60 | 46.10 | -2.331% | 21 | 192 | +50.954% |
| 2026-01-09 | 45.98 | 47.20 | 45.41 | 47.20 | +0.532% | 32 | 197 | +47.436% |
| 2026-01-07 | 46.32 | 46.95 | 46.32 | 46.95 | +2.021% | 2 | 175 | +48.222% |
| 2026-01-06 | 44.81 | 46.02 | 44.81 | 46.02 | +5.672% | 107 | 175 | +51.217% |
| 2026-01-05 | 43.50 | 43.55 | 43.50 | 43.55 | +6.453% | 2 | 65 | +59.793% |
| 2025-12-31 | 42.07 | 42.07 | 40.91 | 40.91 | -5.279% | 6 | 65 | +70.105% |
| 2025-12-30 | 43.18 | 43.19 | 43.18 | 43.19 | -4.341% | 16 | 65 | +61.125% |
| 2025-12-26 | 45.31 | 45.32 | 45.15 | 45.15 | +6.210% | 15 | 50 | +54.131% |
| 2025-12-23 | 42.51 | 42.51 | 42.51 | 42.51 | +17.043% | 2 | 39 | +63.703% |
| 2025-12-17 | 38.91 | 38.91 | 36.32 | 36.32 | -22.641% | 26 | 37 | +91.602% |
| 2025-12-11 | 46.96 | 46.96 | 46.95 | 46.95 | +3.414% | 10 | 29 | +48.222% |
| 2025-12-09 | 45.40 | 45.40 | 45.40 | 45.40 | -2.092% | 5 | 29 | +53.282% |
| 2025-12-08 | 46.37 | 46.37 | 46.37 | 46.37 | +4.744% | 1 | 34 | +50.075% |
| 2025-12-02 | 44.74 | 44.75 | 44.27 | 44.27 | -1.949% | 15 | 33 | +57.194% |
| 2025-11-26 | 45.29 | 45.29 | 45.07 | 45.15 | +8.273% | 38 | 11 | +54.131% |
| 2025-11-25 | 41.42 | 41.70 | 41.42 | 41.70 | +12.490% | 3 | 11 | +66.882% |
| 2025-11-18 | 38.36 | 38.36 | 37.06 | 37.07 | -3.689% | 16 | 9 | +87.726% |
| 2025-11-17 | 38.49 | 38.49 | 38.49 | 38.49 | -20.965% | 1 | 7 | +80.800% |
| 2025-11-11 | 48.70 | 48.70 | 48.70 | 48.70 | +3.529% | 5 | 6 | +42.895% |
| 2025-11-05 | 47.04 | 47.04 | 47.04 | 47.04 | 0.000% | 1 | 1 | +47.938% |