SPY270319C00745000
SPY Mar 19 2027 745.00 Call
optionOPRA
EODOct 27, 2026
53.52USD+4.654%(+2.38)2Vol3,395OI
SPY270319C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 53.77 | 53.77 | 53.52 | 53.52 | +4.654% | 2 | 3,394 | 0.000% |
| 2026-10-26 | 49.22 | 51.14 | 49.22 | 51.14 | +5.335% | 20 | 3,376 | +4.654% |
| 2026-10-23 | 48.55 | 48.55 | 48.55 | 48.55 | -6.111% | 1 | 3,375 | +10.237% |
| 2026-10-22 | 51.71 | 51.71 | 51.71 | 51.71 | -9.897% | 1 | 3,376 | +3.500% |
| 2026-10-21 | 57.39 | 57.39 | 57.39 | 57.39 | +6.278% | 1 | 3,376 | -6.743% |
| 2026-10-20 | 54.00 | 54.00 | 54.00 | 54.00 | +2.176% | 2 | 3,374 | -0.889% |
| 2026-10-19 | 52.50 | 53.60 | 52.11 | 52.85 | +3.851% | 182 | 3,137 | +1.268% |
| 2026-10-16 | 52.50 | 52.50 | 50.23 | 50.89 | -6.914% | 142 | 2,996 | +5.168% |
| 2026-10-15 | 51.36 | 56.12 | 51.36 | 54.67 | +1.035% | 379 | 2,757 | -2.104% |
| 2026-10-14 | 54.96 | 54.96 | 53.94 | 54.11 | -12.273% | 302 | 2,517 | -1.090% |
| 2026-10-13 | 60.90 | 61.68 | 60.41 | 61.68 | +0.374% | 38 | 2,517 | -13.230% |
| 2026-10-12 | 61.14 | 61.56 | 60.96 | 61.45 | +0.738% | 49 | 2,515 | -12.905% |
| 2026-10-09 | 60.45 | 61.52 | 60.45 | 61.00 | +3.513% | 38 | 2,481 | -12.262% |
| 2026-10-08 | 59.64 | 59.64 | 58.93 | 58.93 | -1.701% | 2 | 2,480 | -9.180% |
| 2026-10-05 | 58.27 | 59.95 | 58.27 | 59.95 | +6.069% | 4 | 2,477 | -10.726% |
| 2026-10-02 | 56.52 | 56.52 | 56.52 | 56.52 | +12.388% | 1 | 2,476 | -5.308% |
| 2026-10-01 | 50.84 | 50.84 | 50.29 | 50.29 | -9.485% | 2 | 2,475 | +6.423% |
| 2026-09-30 | 57.52 | 57.52 | 55.56 | 55.56 | +3.812% | 24 | 2,453 | -3.672% |
| 2026-09-28 | 56.45 | 56.45 | 53.52 | 53.52 | -8.466% | 5 | 2,452 | 0.000% |
| 2026-09-25 | 58.47 | 58.47 | 58.47 | 58.47 | +2.453% | 1 | 2,451 | -8.466% |
| 2026-09-24 | 57.22 | 57.33 | 57.07 | 57.07 | -7.399% | 7 | 2,452 | -6.220% |
| 2026-09-22 | 61.63 | 61.63 | 61.63 | 61.63 | -0.404% | 2 | 2,450 | -13.159% |
| 2026-09-21 | 61.88 | 61.88 | 61.88 | 61.88 | +17.912% | 1 | 2,450 | -13.510% |
| 2026-09-18 | 52.41 | 52.48 | 52.41 | 52.48 | +2.721% | 3 | 2,450 | +1.982% |
| 2026-09-17 | 51.09 | 51.09 | 51.09 | 51.09 | +8.402% | 1 | 2,451 | +4.756% |
| 2026-09-16 | 51.47 | 51.47 | 45.00 | 47.13 | -4.730% | 11 | 2,448 | +13.558% |
| 2026-09-15 | 49.42 | 49.47 | 49.42 | 49.47 | -5.157% | 2 | 2,448 | +8.187% |
| 2026-09-14 | 52.16 | 52.16 | 52.16 | 52.16 | +2.054% | 7 | 2,441 | +2.607% |
| 2026-09-10 | 51.11 | 51.11 | 51.11 | 51.11 | -13.519% | 1 | 2,440 | +4.715% |
| 2026-09-03 | 59.10 | 59.10 | 59.10 | 59.10 | +7.906% | 1 | 2,441 | -9.442% |
| 2026-09-02 | 54.77 | 54.77 | 54.77 | 54.77 | +0.495% | 1 | 2,441 | -2.282% |
| 2026-09-01 | 54.50 | 54.50 | 54.50 | 54.50 | -13.023% | 1 | 2,441 | -1.798% |
| 2026-08-27 | 62.66 | 62.66 | 62.66 | 62.66 | +6.710% | 2 | 2,439 | -14.587% |
| 2026-08-25 | 58.72 | 58.72 | 58.72 | 58.72 | -3.421% | 1 | 2,439 | -8.856% |
| 2026-08-20 | 60.80 | 60.80 | 60.80 | 60.80 | -3.965% | 2 | 2,439 | -11.974% |
| 2026-08-19 | 64.11 | 64.11 | 63.31 | 63.31 | +0.989% | 9 | 2,433 | -15.464% |
| 2026-08-18 | 63.75 | 63.75 | 62.69 | 62.69 | -9.250% | 3 | 2,433 | -14.628% |
| 2026-08-14 | 71.40 | 71.40 | 69.08 | 69.08 | -2.896% | 3 | 2,434 | -22.525% |
| 2026-08-13 | 71.60 | 72.09 | 69.53 | 71.14 | +5.879% | 24 | 2,442 | -24.768% |
| 2026-08-12 | 66.88 | 67.69 | 66.88 | 67.19 | -1.970% | 10 | 2,441 | -20.345% |
| 2026-08-11 | 68.52 | 68.54 | 68.52 | 68.54 | +0.824% | 2 | 2,442 | -21.914% |
| 2026-08-10 | 67.98 | 67.98 | 67.98 | 67.98 | +0.651% | 1 | 2,443 | -21.271% |
| 2026-08-07 | 67.87 | 68.41 | 67.54 | 67.54 | +4.164% | 10 | 2,443 | -20.758% |
| 2026-08-06 | 66.66 | 66.66 | 64.84 | 64.84 | -5.632% | 2 | 2,442 | -17.458% |
| 2026-08-05 | 70.00 | 71.61 | 68.71 | 68.71 | +0.307% | 12 | 2,442 | -22.107% |
| 2026-08-04 | 59.98 | 68.50 | 59.98 | 68.50 | +20.450% | 11 | 2,444 | -21.869% |
| 2026-08-03 | 54.09 | 56.87 | 54.09 | 56.87 | +13.445% | 10 | 2,446 | -5.891% |
| 2026-07-31 | 49.49 | 50.13 | 48.42 | 50.13 | +6.388% | 39 | 2,425 | +6.762% |
| 2026-07-30 | 45.45 | 47.12 | 43.68 | 47.12 | +17.800% | 8 | 2,425 | +13.582% |
| 2026-07-29 | 46.50 | 47.04 | 40.00 | 40.00 | -17.098% | 29 | 2,421 | +33.800% |
| 2026-07-28 | 46.51 | 48.25 | 45.99 | 48.25 | +3.430% | 9 | 2,424 | +10.922% |
| 2026-07-27 | 48.12 | 48.12 | 46.07 | 46.65 | -1.123% | 9 | 2,421 | +14.727% |
| 2026-07-24 | 47.11 | 49.94 | 47.10 | 47.18 | -1.851% | 9 | 2,419 | +13.438% |
| 2026-07-23 | 49.50 | 49.89 | 46.90 | 48.07 | -10.484% | 31 | 2,411 | +11.338% |
| 2026-07-22 | 54.36 | 54.36 | 53.25 | 53.70 | +0.205% | 202 | 2,311 | -0.335% |
| 2026-07-21 | 52.36 | 53.85 | 51.26 | 53.59 | +6.945% | 27 | 2,311 | -0.131% |
| 2026-07-20 | 52.73 | 52.73 | 49.96 | 50.11 | -3.374% | 406 | 2,109 | +6.805% |
| 2026-07-17 | 51.09 | 53.11 | 51.09 | 51.86 | -10.663% | 4 | 2,107 | +3.201% |
| 2026-07-16 | 56.96 | 58.05 | 56.96 | 58.05 | -1.057% | 2 | 2,107 | -7.804% |
| 2026-07-15 | 58.67 | 58.67 | 58.67 | 58.67 | +2.070% | 1 | 2,107 | -8.778% |
| 2026-07-14 | 56.80 | 57.73 | 56.62 | 57.48 | +1.591% | 7 | 2,106 | -6.889% |
| 2026-07-13 | 58.32 | 58.32 | 56.19 | 56.58 | -1.958% | 9 | 2,105 | -5.408% |
| 2026-07-10 | 57.87 | 57.87 | 57.71 | 57.71 | +0.243% | 3 | 2,107 | -7.260% |
| 2026-07-09 | 54.60 | 57.57 | 54.60 | 57.57 | +13.573% | 11 | 2,111 | -7.035% |
| 2026-07-08 | 52.47 | 52.77 | 50.69 | 50.69 | -7.382% | 6 | 2,109 | +5.583% |
| 2026-07-07 | 57.46 | 57.46 | 53.91 | 54.73 | -4.933% | 76 | 2,077 | -2.211% |
| 2026-07-06 | 56.21 | 57.57 | 55.42 | 57.57 | +7.607% | 8 | 2,078 | -7.035% |
| 2026-07-02 | 57.87 | 58.10 | 52.02 | 53.50 | -5.727% | 475 | 2,076 | +0.037% |
| 2026-07-01 | 55.31 | 57.10 | 55.26 | 56.75 | +1.015% | 109 | 2,075 | -5.692% |
| 2026-06-30 | 52.98 | 56.18 | 52.98 | 56.18 | +7.831% | 85 | 2,075 | -4.735% |
| 2026-06-29 | 50.68 | 52.16 | 50.68 | 52.10 | +6.916% | 7 | 2,075 | +2.726% |
| 2026-06-25 | 51.76 | 51.76 | 47.51 | 48.73 | -0.348% | 9 | 2,067 | +9.830% |
| 2026-06-24 | 52.75 | 52.75 | 48.90 | 48.90 | -3.797% | 9 | 2,066 | +9.448% |
| 2026-06-23 | 51.45 | 51.45 | 50.83 | 50.83 | -10.067% | 7 | 2,067 | +5.292% |
| 2026-06-22 | 60.10 | 60.10 | 56.52 | 56.52 | -2.350% | 30 | 2,067 | -5.308% |
| 2026-06-18 | 57.57 | 58.20 | 57.57 | 57.88 | +7.185% | 11 | 2,066 | -7.533% |
| 2026-06-17 | 59.87 | 59.87 | 53.71 | 54.00 | -11.155% | 23 | 2,063 | -0.889% |
| 2026-06-16 | 60.70 | 60.78 | 60.70 | 60.78 | -4.689% | 4 | 2,063 | -11.945% |
| 2026-06-15 | 61.24 | 63.77 | 61.24 | 63.77 | +17.700% | 4 | 2,066 | -16.073% |
| 2026-06-12 | 52.96 | 55.53 | 52.96 | 54.18 | +7.543% | 9 | 2,065 | -1.218% |
| 2026-06-11 | 48.33 | 50.38 | 46.53 | 50.38 | +8.274% | 19 | 2,064 | +6.233% |
| 2026-06-10 | 49.25 | 49.25 | 46.53 | 46.53 | -2.001% | 110 | 1,960 | +15.023% |
| 2026-06-09 | 56.93 | 58.13 | 45.71 | 47.48 | -13.673% | 39 | 1,939 | +12.721% |
| 2026-06-08 | 57.00 | 57.00 | 55.00 | 55.00 | +6.941% | 8 | 1,939 | -2.691% |
| 2026-06-05 | 60.78 | 60.88 | 51.43 | 51.43 | -23.307% | 59 | 1,900 | +4.064% |
| 2026-06-04 | 67.06 | 67.06 | 67.06 | 67.06 | +3.568% | 1 | 1,901 | -20.191% |
| 2026-06-03 | 64.75 | 64.75 | 64.75 | 64.75 | -3.903% | 1 | 1,901 | -17.344% |
| 2026-06-01 | 66.35 | 67.38 | 66.35 | 67.38 | +3.138% | 32 | 1,871 | -20.570% |
| 2026-05-29 | 66.94 | 66.94 | 65.13 | 65.33 | +5.678% | 9 | 1,875 | -18.077% |
| 2026-05-27 | 61.73 | 61.82 | 61.73 | 61.82 | +1.328% | 2 | 1,875 | -13.426% |
| 2026-05-26 | 61.69 | 63.25 | 61.01 | 61.01 | +2.058% | 9 | 1,872 | -12.277% |
| 2026-05-22 | 59.23 | 60.74 | 59.20 | 59.78 | +3.965% | 14 | 1,877 | -10.472% |
| 2026-05-21 | 54.20 | 57.50 | 54.20 | 57.50 | +1.590% | 3 | 1,877 | -6.922% |
| 2026-05-20 | 56.24 | 56.60 | 56.24 | 56.60 | +6.491% | 12 | 1,867 | -5.442% |
| 2026-05-19 | 52.80 | 53.80 | 51.41 | 53.15 | -3.240% | 5 | 1,866 | +0.696% |
| 2026-05-18 | 55.20 | 55.20 | 54.10 | 54.93 | -5.716% | 3 | 1,866 | -2.567% |
| 2026-05-15 | 58.50 | 58.61 | 57.00 | 58.26 | -8.683% | 27 | 1,850 | -8.136% |
| 2026-05-14 | 61.30 | 64.09 | 61.30 | 63.80 | +5.980% | 31 | 1,843 | -16.113% |
| 2026-05-13 | 55.25 | 60.20 | 55.25 | 60.20 | +12.063% | 13 | 1,844 | -11.096% |
| 2026-05-12 | 55.00 | 55.00 | 53.11 | 53.72 | -6.865% | 4 | 1,846 | -0.372% |
| 2026-05-11 | 57.68 | 57.68 | 57.68 | 57.68 | +3.147% | 5 | 1,846 | -7.212% |
| 2026-05-08 | 55.21 | 55.92 | 55.21 | 55.92 | +9.155% | 11 | 1,842 | -4.292% |
| 2026-05-07 | 52.78 | 53.59 | 51.23 | 51.23 | -2.046% | 9 | 1,842 | +4.470% |
| 2026-05-06 | 49.73 | 52.30 | 49.73 | 52.30 | +13.326% | 40 | 1,874 | +2.333% |
| 2026-05-05 | 44.85 | 46.35 | 44.85 | 46.15 | +7.601% | 19 | 1,866 | +15.970% |
| 2026-05-04 | 44.76 | 44.76 | 42.56 | 42.89 | -4.647% | 52 | 1,865 | +24.784% |
| 2026-05-01 | 44.82 | 46.08 | 44.82 | 44.98 | +3.331% | 10 | 1,857 | +18.986% |
| 2026-04-30 | 40.95 | 43.53 | 40.95 | 43.53 | +11.301% | 41 | 1,857 | +22.950% |
| 2026-04-29 | 38.60 | 39.32 | 38.45 | 39.11 | -1.262% | 10 | 1,855 | +36.845% |
| 2026-04-28 | 39.23 | 39.61 | 38.98 | 39.61 | -5.330% | 13 | 1,861 | +35.117% |
| 2026-04-27 | 41.05 | 42.00 | 40.90 | 41.84 | +1.627% | 22 | 1,869 | +27.916% |
| 2026-04-24 | 40.79 | 41.22 | 40.66 | 41.17 | +7.606% | 47 | 1,869 | +29.998% |
| 2026-04-23 | 37.59 | 38.62 | 37.21 | 38.26 | -1.645% | 17 | 1,860 | +39.885% |
| 2026-04-22 | 38.84 | 39.11 | 38.78 | 38.90 | +3.293% | 8 | 1,859 | +37.584% |
| 2026-04-21 | 39.88 | 39.88 | 36.58 | 37.66 | -1.542% | 33 | 1,857 | +42.114% |
| 2026-04-20 | 38.47 | 39.02 | 37.96 | 38.25 | -2.199% | 94 | 1,859 | +39.922% |
| 2026-04-17 | 38.45 | 40.06 | 38.45 | 39.11 | +13.758% | 116 | 1,790 | +36.845% |
| 2026-04-16 | 34.96 | 35.45 | 34.38 | 34.38 | +6.803% | 12 | 1,704 | +55.672% |
| 2026-04-15 | 32.00 | 32.19 | 32.00 | 32.19 | +8.640% | 3 | 1,699 | +66.263% |
| 2026-04-14 | 29.30 | 30.01 | 29.30 | 29.63 | +23.202% | 11 | 1,699 | +80.628% |
| 2026-04-09 | 22.46 | 24.05 | 22.44 | 24.05 | +7.896% | 6 | 1,694 | +122.536% |
| 2026-04-08 | 22.43 | 22.46 | 22.29 | 22.29 | +28.473% | 10 | 1,698 | +140.108% |
| 2026-04-07 | 16.50 | 17.66 | 16.50 | 17.35 | -1.700% | 9 | 1,693 | +208.473% |
| 2026-04-06 | 17.98 | 17.98 | 17.41 | 17.65 | +0.455% | 43 | 1,686 | +203.229% |
| 2026-04-02 | 17.70 | 17.82 | 17.57 | 17.57 | -5.690% | 13 | 1,694 | +204.610% |
| 2026-04-01 | 17.80 | 18.63 | 17.80 | 18.63 | +10.106% | 6 | 1,694 | +187.279% |
| 2026-03-31 | 15.11 | 16.92 | 14.71 | 16.92 | +32.084% | 21 | 1,694 | +216.312% |
| 2026-03-30 | 13.98 | 13.98 | 12.81 | 12.81 | -8.172% | 5 | 1,688 | +317.799% |
| 2026-03-27 | 15.61 | 15.61 | 13.95 | 13.95 | -15.352% | 24 | 1,683 | +283.656% |
| 2026-03-26 | 18.10 | 18.69 | 16.47 | 16.48 | -15.313% | 40 | 1,663 | +224.757% |
| 2026-03-25 | 19.38 | 19.46 | 19.38 | 19.46 | +3.842% | 47 | 1,637 | +175.026% |
| 2026-03-24 | 19.24 | 19.26 | 18.74 | 18.74 | -7.136% | 158 | 1,590 | +185.592% |
| 2026-03-23 | 20.18 | 20.18 | 20.18 | 20.18 | +13.117% | 116 | 1,432 | +165.213% |
| 2026-03-20 | 18.82 | 18.82 | 17.75 | 17.84 | -12.334% | 54 | 1,347 | +200.000% |
| 2026-03-19 | 20.61 | 20.61 | 19.50 | 20.35 | -0.877% | 76 | 1,313 | +162.998% |
| 2026-03-18 | 22.20 | 22.20 | 20.53 | 20.53 | -13.884% | 15 | 1,238 | +160.692% |
| 2026-03-16 | 23.67 | 23.84 | 23.67 | 23.84 | +8.759% | 26 | 1,230 | +124.497% |
| 2026-03-13 | 23.87 | 23.87 | 21.80 | 21.92 | -7.666% | 262 | 1,231 | +144.161% |
| 2026-03-12 | 24.18 | 24.18 | 23.74 | 23.74 | -9.320% | 6 | 1,033 | +125.442% |
| 2026-03-11 | 26.18 | 26.18 | 26.18 | 26.18 | -2.713% | 3 | 1,032 | +104.431% |
| 2026-03-10 | 25.77 | 26.91 | 25.77 | 26.91 | +0.336% | 7 | 1,035 | +98.885% |
| 2026-03-09 | 22.20 | 26.83 | 22.20 | 26.82 | +4.196% | 11 | 1,031 | +99.553% |
| 2026-03-06 | 25.52 | 25.85 | 24.80 | 25.74 | -5.576% | 110 | 1,028 | +107.925% |
| 2026-03-05 | 29.11 | 29.11 | 26.09 | 27.26 | -5.511% | 84 | 950 | +96.332% |
| 2026-03-04 | 28.85 | 28.85 | 28.85 | 28.85 | +5.100% | 1 | 875 | +85.511% |
| 2026-03-03 | 26.25 | 27.71 | 25.60 | 27.45 | -8.561% | 24 | 876 | +94.973% |
| 2026-03-02 | 28.25 | 30.06 | 27.99 | 30.02 | +2.144% | 28 | 872 | +78.281% |
| 2026-02-27 | 28.85 | 29.39 | 28.82 | 29.39 | -4.547% | 51 | 857 | +82.103% |
| 2026-02-26 | 29.71 | 30.90 | 29.70 | 30.79 | +6.209% | 55 | 819 | +73.823% |
| 2026-02-23 | 28.08 | 28.99 | 28.08 | 28.99 | -1.495% | 2 | 777 | +84.615% |
| 2026-02-19 | 29.43 | 29.43 | 29.43 | 29.43 | -2.193% | 8 | 776 | +81.855% |
| 2026-02-18 | 30.09 | 30.09 | 30.09 | 30.09 | +1.621% | 1 | 768 | +77.866% |
| 2026-02-17 | 29.61 | 29.61 | 29.61 | 29.61 | -2.213% | 1 | 768 | +80.750% |
| 2026-02-12 | 30.44 | 30.44 | 30.28 | 30.28 | -6.225% | 2 | 767 | +76.750% |
| 2026-02-06 | 30.50 | 32.29 | 30.50 | 32.29 | +11.537% | 2 | 767 | +65.748% |
| 2026-02-05 | 28.05 | 28.95 | 28.05 | 28.95 | -18.565% | 2 | 767 | +84.870% |
| 2026-02-02 | 35.55 | 35.55 | 35.55 | 35.55 | -2.948% | 3 | 766 | +50.549% |
| 2026-01-28 | 36.89 | 36.89 | 36.60 | 36.63 | +20.811% | 5 | 766 | +46.110% |
| 2026-01-21 | 30.31 | 30.32 | 29.27 | 30.32 | -3.439% | 753 | 766 | +76.517% |
| 2026-01-20 | 31.28 | 31.40 | 31.28 | 31.40 | -10.363% | 2 | 39 | +70.446% |
| 2026-01-16 | 35.03 | 35.03 | 35.03 | 35.03 | +3.639% | 1 | 39 | +52.783% |
| 2026-01-14 | 33.52 | 34.00 | 33.52 | 33.80 | +5.394% | 29 | 39 | +58.343% |
| 2025-12-31 | 32.07 | 32.07 | 32.07 | 32.07 | -2.995% | 6 | 10 | +66.885% |
| 2025-12-29 | 33.06 | 33.06 | 33.06 | 33.06 | -4.589% | 2 | 10 | +61.887% |
| 2025-12-26 | 34.57 | 34.65 | 34.57 | 34.65 | +26.322% | 4 | 10 | +54.459% |
| 2025-12-17 | 27.43 | 27.43 | 27.43 | 27.43 | -30.043% | 3 | 6 | +95.115% |
| 2025-11-12 | 39.21 | 39.21 | 39.21 | 39.21 | +4.924% | 1 | 3 | +36.496% |
| 2025-11-04 | 37.67 | 37.67 | 37.37 | 37.37 | 0.000% | 2 | 2 | +43.216% |