SPY270319C00755000
SPY Mar 19 2027 755.00 Call
optionOPRA
EODOct 27, 2026
46.33USD+6.310%(+2.75)70Vol3,829OI
SPY270319C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 45.26 | 46.46 | 44.90 | 46.33 | +6.310% | 70 | 3,781 | 0.000% |
| 2026-10-26 | 42.68 | 44.37 | 42.68 | 43.58 | +6.866% | 44 | 3,742 | +6.310% |
| 2026-10-23 | 41.12 | 42.38 | 40.78 | 40.78 | -4.786% | 85 | 3,717 | +13.610% |
| 2026-10-22 | 42.88 | 43.15 | 42.39 | 42.83 | -14.013% | 8 | 3,715 | +8.172% |
| 2026-10-21 | 49.81 | 49.81 | 49.81 | 49.81 | +8.259% | 1 | 3,715 | -6.987% |
| 2026-10-20 | 44.81 | 46.47 | 43.82 | 46.01 | +0.678% | 8 | 3,713 | +0.696% |
| 2026-10-19 | 45.38 | 47.13 | 44.73 | 45.70 | +5.178% | 950 | 2,830 | +1.379% |
| 2026-10-16 | 43.45 | 43.45 | 43.45 | 43.45 | -10.799% | 1 | 2,830 | +6.628% |
| 2026-10-15 | 44.60 | 48.71 | 44.60 | 48.71 | +2.504% | 25 | 2,819 | -4.886% |
| 2026-10-14 | 47.37 | 47.52 | 46.99 | 47.52 | -11.310% | 5 | 2,820 | -2.504% |
| 2026-10-13 | 53.50 | 53.58 | 53.50 | 53.58 | +0.563% | 2 | 2,821 | -13.531% |
| 2026-10-12 | 54.47 | 54.47 | 53.28 | 53.28 | -3.004% | 6 | 2,822 | -13.044% |
| 2026-10-09 | 54.93 | 54.93 | 54.93 | 54.93 | +3.720% | 1 | 2,822 | -15.656% |
| 2026-10-08 | 52.96 | 52.96 | 52.96 | 52.96 | -4.577% | 1 | 2,821 | -12.519% |
| 2026-10-07 | 53.79 | 55.50 | 53.79 | 55.50 | -0.804% | 2 | 2,821 | -16.523% |
| 2026-10-06 | 56.56 | 57.29 | 55.95 | 55.95 | +7.824% | 16 | 2,822 | -17.194% |
| 2026-10-05 | 50.69 | 51.89 | 50.69 | 51.89 | +8.082% | 5 | 2,822 | -10.715% |
| 2026-10-02 | 49.66 | 50.60 | 48.01 | 48.01 | +3.918% | 20 | 2,821 | -3.499% |
| 2026-10-01 | 44.11 | 46.20 | 43.00 | 46.20 | +2.667% | 11 | 2,816 | +0.281% |
| 2026-09-30 | 48.20 | 50.50 | 45.00 | 45.00 | -0.310% | 16 | 2,815 | +2.956% |
| 2026-09-29 | 45.95 | 45.95 | 45.14 | 45.14 | -4.667% | 3 | 2,812 | +2.636% |
| 2026-09-28 | 48.76 | 49.09 | 47.35 | 47.35 | -7.538% | 114 | 2,717 | -2.154% |
| 2026-09-25 | 51.16 | 51.21 | 51.16 | 51.21 | +2.564% | 9 | 2,710 | -9.529% |
| 2026-09-24 | 46.76 | 49.93 | 46.76 | 49.93 | +1.237% | 5 | 2,708 | -7.210% |
| 2026-09-23 | 53.10 | 53.10 | 49.32 | 49.32 | -8.327% | 8 | 2,711 | -6.062% |
| 2026-09-22 | 54.80 | 54.80 | 53.80 | 53.80 | -1.986% | 3 | 2,711 | -13.885% |
| 2026-09-21 | 49.10 | 54.89 | 49.10 | 54.89 | +20.004% | 17 | 2,704 | -15.595% |
| 2026-09-18 | 45.47 | 45.74 | 44.09 | 45.74 | -0.022% | 8 | 2,705 | +1.290% |
| 2026-09-17 | 45.00 | 45.75 | 44.55 | 45.75 | +18.831% | 5 | 2,704 | +1.268% |
| 2026-09-16 | 43.95 | 44.44 | 38.50 | 38.50 | -9.667% | 23 | 2,689 | +20.338% |
| 2026-09-15 | 43.87 | 43.87 | 42.35 | 42.62 | -6.637% | 10 | 2,684 | +8.705% |
| 2026-09-14 | 42.91 | 45.93 | 42.91 | 45.65 | -7.159% | 9 | 2,688 | +1.490% |
| 2026-09-11 | 48.20 | 49.17 | 48.20 | 49.17 | +11.119% | 7 | 2,690 | -5.776% |
| 2026-09-10 | 44.40 | 45.29 | 43.95 | 44.25 | -4.366% | 51 | 2,666 | +4.701% |
| 2026-09-09 | 47.38 | 47.76 | 46.27 | 46.27 | -15.365% | 245 | 2,463 | +0.130% |
| 2026-09-03 | 54.67 | 54.67 | 54.67 | 54.67 | +14.396% | 5 | 2,465 | -15.255% |
| 2026-09-02 | 47.79 | 47.79 | 47.79 | 47.79 | +1.143% | 1 | 2,464 | -3.055% |
| 2026-09-01 | 47.78 | 47.90 | 47.25 | 47.25 | -6.731% | 3 | 2,461 | -1.947% |
| 2026-08-31 | 50.66 | 50.66 | 50.66 | 50.66 | -12.910% | 1 | 2,460 | -8.547% |
| 2026-08-28 | 54.55 | 58.17 | 54.55 | 58.17 | +5.956% | 21 | 2,460 | -20.354% |
| 2026-08-27 | 53.63 | 56.00 | 53.63 | 54.90 | +5.679% | 3 | 2,458 | -15.610% |
| 2026-08-26 | 51.95 | 51.95 | 51.95 | 51.95 | -0.878% | 2 | 2,458 | -10.818% |
| 2026-08-25 | 52.41 | 52.41 | 52.41 | 52.41 | +0.595% | 1 | 2,459 | -11.601% |
| 2026-08-24 | 50.69 | 52.10 | 50.69 | 52.10 | -1.026% | 3 | 2,461 | -11.075% |
| 2026-08-21 | 52.35 | 54.05 | 52.35 | 52.64 | +2.752% | 18 | 2,454 | -11.987% |
| 2026-08-20 | 51.78 | 51.78 | 51.23 | 51.23 | -7.660% | 6 | 2,453 | -9.565% |
| 2026-08-19 | 56.18 | 56.18 | 55.48 | 55.48 | -0.234% | 4 | 2,453 | -16.492% |
| 2026-08-18 | 57.01 | 57.01 | 55.61 | 55.61 | -13.137% | 3 | 2,452 | -16.688% |
| 2026-08-17 | 64.02 | 64.02 | 64.02 | 64.02 | +0.424% | 3 | 2,452 | -27.632% |
| 2026-08-14 | 63.75 | 63.75 | 63.75 | 63.75 | -0.078% | 1 | 2,452 | -27.325% |
| 2026-08-13 | 63.48 | 63.80 | 62.81 | 63.80 | +1.625% | 6 | 2,454 | -27.382% |
| 2026-08-11 | 61.82 | 62.78 | 61.82 | 62.78 | +3.427% | 2 | 2,454 | -26.203% |
| 2026-08-10 | 60.87 | 60.87 | 60.70 | 60.70 | -0.197% | 2 | 2,454 | -23.674% |
| 2026-08-07 | 59.19 | 60.82 | 59.19 | 60.82 | +5.792% | 6 | 2,457 | -23.824% |
| 2026-08-06 | 57.49 | 57.49 | 57.49 | 57.49 | -10.660% | 1 | 2,456 | -19.412% |
| 2026-08-05 | 64.32 | 64.35 | 64.32 | 64.35 | +3.992% | 3 | 2,456 | -28.003% |
| 2026-08-04 | 52.95 | 61.88 | 52.95 | 61.88 | +20.506% | 23 | 2,455 | -25.129% |
| 2026-08-03 | 49.11 | 51.35 | 49.11 | 51.35 | +16.970% | 9 | 2,453 | -9.776% |
| 2026-07-31 | 42.32 | 43.90 | 42.32 | 43.90 | +6.450% | 2 | 2,453 | +5.535% |
| 2026-07-30 | 38.34 | 41.24 | 37.68 | 41.24 | +12.986% | 17 | 2,442 | +12.342% |
| 2026-07-29 | 40.52 | 40.52 | 36.50 | 36.50 | -12.575% | 8 | 2,438 | +26.932% |
| 2026-07-28 | 42.16 | 42.16 | 41.52 | 41.75 | +2.078% | 7 | 2,433 | +10.970% |
| 2026-07-27 | 40.73 | 40.90 | 40.73 | 40.90 | -0.244% | 6 | 2,435 | +13.276% |
| 2026-07-24 | 41.93 | 41.93 | 40.63 | 41.00 | +0.539% | 107 | 2,332 | +13.000% |
| 2026-07-23 | 43.37 | 43.37 | 40.78 | 40.78 | -14.274% | 8 | 2,328 | +13.610% |
| 2026-07-22 | 47.57 | 47.57 | 47.57 | 47.57 | +0.635% | 1 | 2,329 | -2.607% |
| 2026-07-21 | 45.60 | 47.27 | 45.60 | 47.27 | +2.183% | 4 | 2,329 | -1.989% |
| 2026-07-20 | 46.35 | 46.35 | 45.84 | 46.26 | +1.670% | 4 | 2,328 | +0.151% |
| 2026-07-17 | 44.67 | 46.64 | 44.67 | 45.50 | -7.464% | 3 | 2,327 | +1.824% |
| 2026-07-16 | 50.66 | 51.74 | 49.17 | 49.17 | -4.264% | 108 | 2,427 | -5.776% |
| 2026-07-15 | 52.82 | 52.82 | 51.36 | 51.36 | +1.442% | 3 | 2,425 | -9.794% |
| 2026-07-14 | 50.03 | 50.63 | 50.03 | 50.63 | +1.626% | 3 | 2,425 | -8.493% |
| 2026-07-13 | 51.35 | 51.36 | 49.82 | 49.82 | -6.459% | 406 | 2,570 | -7.005% |
| 2026-07-10 | 51.39 | 53.26 | 50.67 | 53.26 | +3.881% | 17 | 2,568 | -13.012% |
| 2026-07-09 | 50.38 | 51.33 | 50.38 | 51.27 | +9.551% | 38 | 2,567 | -9.635% |
| 2026-07-08 | 46.90 | 46.90 | 44.30 | 46.80 | -2.884% | 10 | 2,571 | -1.004% |
| 2026-07-07 | 48.50 | 49.39 | 48.19 | 48.19 | -6.590% | 14 | 2,560 | -3.860% |
| 2026-07-06 | 50.35 | 51.78 | 50.35 | 51.59 | +12.691% | 15 | 2,548 | -10.196% |
| 2026-07-02 | 47.49 | 47.49 | 45.15 | 45.78 | -5.491% | 7 | 2,542 | +1.201% |
| 2026-07-01 | 49.69 | 49.69 | 48.44 | 48.44 | -3.352% | 4 | 2,538 | -4.356% |
| 2026-06-30 | 47.98 | 50.12 | 47.98 | 50.12 | +8.838% | 7 | 2,539 | -7.562% |
| 2026-06-29 | 44.42 | 46.29 | 44.14 | 46.05 | +10.644% | 71 | 2,542 | +0.608% |
| 2026-06-26 | 42.99 | 43.85 | 41.53 | 41.62 | -2.117% | 18 | 2,544 | +11.317% |
| 2026-06-25 | 44.43 | 45.21 | 42.34 | 42.52 | -0.909% | 126 | 2,504 | +8.960% |
| 2026-06-24 | 45.87 | 46.61 | 42.38 | 42.91 | -5.066% | 417 | 2,194 | +7.970% |
| 2026-06-23 | 43.65 | 47.44 | 43.60 | 45.20 | -9.726% | 36 | 2,165 | +2.500% |
| 2026-06-22 | 51.12 | 51.32 | 50.07 | 50.07 | -2.417% | 10 | 2,163 | -7.470% |
| 2026-06-18 | 50.58 | 51.31 | 50.58 | 51.31 | +5.533% | 5 | 2,161 | -9.706% |
| 2026-06-17 | 53.39 | 53.39 | 48.62 | 48.62 | -8.661% | 7 | 2,159 | -4.710% |
| 2026-06-16 | 55.75 | 55.75 | 53.23 | 53.23 | -6.070% | 7 | 2,157 | -12.963% |
| 2026-06-15 | 55.09 | 56.67 | 55.09 | 56.67 | +22.609% | 10 | 2,154 | -18.246% |
| 2026-06-11 | 41.40 | 46.22 | 40.85 | 46.22 | +12.403% | 18 | 2,156 | +0.238% |
| 2026-06-10 | 45.97 | 45.98 | 40.70 | 41.12 | -9.107% | 182 | 2,024 | +12.670% |
| 2026-06-09 | 46.52 | 46.52 | 40.06 | 45.24 | -4.738% | 61 | 2,008 | +2.409% |
| 2026-06-08 | 48.98 | 48.98 | 47.49 | 47.49 | -0.545% | 6 | 2,005 | -2.443% |
| 2026-06-05 | 56.93 | 56.93 | 47.75 | 47.75 | -20.443% | 19 | 1,995 | -2.974% |
| 2026-06-04 | 58.23 | 60.02 | 58.23 | 60.02 | +2.862% | 2 | 1,995 | -22.809% |
| 2026-06-03 | 59.48 | 59.48 | 57.85 | 58.35 | -4.297% | 13 | 1,989 | -20.600% |
| 2026-06-02 | 60.17 | 61.57 | 60.16 | 60.97 | +4.044% | 8 | 1,996 | -24.012% |
| 2026-06-01 | 58.60 | 58.60 | 58.60 | 58.60 | -1.562% | 1 | 1,996 | -20.939% |
| 2026-05-29 | 60.13 | 60.13 | 59.23 | 59.53 | +1.622% | 4 | 1,997 | -22.174% |
| 2026-05-28 | 57.08 | 58.58 | 56.76 | 58.58 | +6.258% | 6 | 1,997 | -20.912% |
| 2026-05-27 | 55.13 | 55.13 | 55.13 | 55.13 | -1.218% | 1 | 1,998 | -15.962% |
| 2026-05-26 | 56.16 | 56.16 | 55.79 | 55.81 | +4.259% | 5 | 1,999 | -16.986% |
| 2026-05-22 | 52.44 | 53.97 | 52.44 | 53.53 | +8.867% | 4 | 1,998 | -13.450% |
| 2026-05-20 | 46.64 | 49.17 | 46.64 | 49.17 | +7.194% | 2 | 1,999 | -5.776% |
| 2026-05-19 | 45.24 | 47.69 | 45.24 | 45.87 | -6.023% | 5 | 1,999 | +1.003% |
| 2026-05-18 | 50.65 | 50.65 | 47.85 | 48.81 | -5.168% | 9 | 1,999 | -5.081% |
| 2026-05-15 | 52.22 | 52.22 | 51.47 | 51.47 | -8.465% | 2 | 1,999 | -9.986% |
| 2026-05-14 | 58.06 | 58.24 | 56.23 | 56.23 | +5.517% | 9 | 2,004 | -17.606% |
| 2026-05-13 | 51.48 | 53.32 | 51.12 | 53.29 | +7.918% | 9 | 2,001 | -13.061% |
| 2026-05-12 | 49.33 | 49.38 | 46.68 | 49.38 | -3.836% | 27 | 1,991 | -6.177% |
| 2026-05-11 | 51.25 | 51.35 | 51.25 | 51.35 | +3.175% | 20 | 1,996 | -9.776% |
| 2026-05-08 | 48.64 | 49.77 | 48.64 | 49.77 | +10.772% | 6 | 1,997 | -6.912% |
| 2026-05-07 | 47.38 | 47.96 | 44.93 | 44.93 | -4.404% | 7 | 1,998 | +3.116% |
| 2026-05-06 | 43.18 | 47.00 | 43.18 | 47.00 | +14.439% | 13 | 1,999 | -1.426% |
| 2026-05-05 | 40.58 | 41.48 | 40.44 | 41.07 | +9.345% | 35 | 1,989 | +12.807% |
| 2026-05-04 | 38.46 | 38.98 | 37.32 | 37.56 | -4.863% | 5 | 1,988 | +23.349% |
| 2026-05-01 | 39.26 | 39.91 | 39.26 | 39.48 | +7.987% | 108 | 1,929 | +17.351% |
| 2026-04-30 | 36.56 | 36.56 | 36.56 | 36.56 | +7.498% | 2 | 1,929 | +26.723% |
| 2026-04-29 | 33.65 | 34.01 | 33.49 | 34.01 | -0.874% | 20 | 1,929 | +36.225% |
| 2026-04-28 | 33.82 | 34.31 | 33.73 | 34.31 | -6.129% | 6 | 1,924 | +35.034% |
| 2026-04-27 | 35.67 | 36.55 | 35.39 | 36.55 | +2.152% | 20 | 1,925 | +26.758% |
| 2026-04-24 | 33.68 | 35.78 | 33.68 | 35.78 | +9.620% | 38 | 1,908 | +29.486% |
| 2026-04-23 | 34.14 | 34.14 | 32.64 | 32.64 | -2.422% | 6 | 1,906 | +41.942% |
| 2026-04-22 | 33.25 | 33.82 | 33.25 | 33.45 | +8.393% | 11 | 1,900 | +38.505% |
| 2026-04-21 | 34.30 | 34.30 | 30.86 | 30.86 | -6.058% | 16 | 1,884 | +50.130% |
| 2026-04-20 | 33.75 | 33.75 | 32.85 | 32.85 | -3.154% | 41 | 1,884 | +41.035% |
| 2026-04-17 | 32.16 | 34.54 | 31.87 | 33.92 | +14.209% | 71 | 1,844 | +36.586% |
| 2026-04-16 | 29.37 | 30.59 | 29.37 | 29.70 | +3.629% | 54 | 1,791 | +55.993% |
| 2026-04-15 | 27.27 | 28.67 | 27.22 | 28.66 | +20.725% | 70 | 1,812 | +61.654% |
| 2026-04-14 | 23.38 | 23.74 | 23.38 | 23.74 | +19.057% | 3 | 1,804 | +95.156% |
| 2026-04-13 | 19.08 | 19.94 | 19.08 | 19.94 | +0.555% | 117 | 1,803 | +132.347% |
| 2026-04-10 | 20.31 | 20.31 | 19.83 | 19.83 | +7.596% | 2 | 1,817 | +133.636% |
| 2026-04-08 | 19.29 | 19.29 | 18.43 | 18.43 | +28.701% | 807 | 1,816 | +151.384% |
| 2026-04-07 | 14.65 | 14.65 | 14.02 | 14.32 | -0.348% | 9 | 1,305 | +223.534% |
| 2026-04-02 | 14.63 | 14.68 | 14.37 | 14.37 | -3.102% | 87 | 1,212 | +222.408% |
| 2026-04-01 | 14.56 | 15.08 | 14.49 | 14.83 | +6.691% | 15 | 1,212 | +212.407% |
| 2026-03-31 | 13.71 | 13.90 | 13.70 | 13.90 | +29.182% | 26 | 1,202 | +233.309% |
| 2026-03-30 | 11.48 | 11.48 | 10.76 | 10.76 | -8.269% | 8 | 1,202 | +330.576% |
| 2026-03-27 | 12.67 | 12.67 | 11.73 | 11.73 | -13.175% | 16 | 1,200 | +294.970% |
| 2026-03-26 | 13.51 | 13.51 | 13.51 | 13.51 | -16.035% | 2 | 1,205 | +242.931% |
| 2026-03-25 | 16.55 | 16.55 | 16.07 | 16.09 | +3.539% | 36 | 1,203 | +187.943% |
| 2026-03-24 | 15.47 | 16.36 | 15.47 | 15.54 | -7.665% | 106 | 1,211 | +198.134% |
| 2026-03-23 | 17.08 | 17.55 | 16.80 | 16.83 | +13.947% | 53 | 1,126 | +175.282% |
| 2026-03-20 | 15.75 | 15.75 | 14.72 | 14.77 | -12.552% | 105 | 1,118 | +213.676% |
| 2026-03-19 | 16.82 | 17.08 | 16.82 | 16.89 | -3.265% | 35 | 1,081 | +174.304% |
| 2026-03-18 | 18.85 | 18.85 | 17.46 | 17.46 | -11.100% | 116 | 1,080 | +165.349% |
| 2026-03-16 | 19.65 | 19.65 | 19.64 | 19.64 | +6.508% | 15 | 984 | +135.896% |
| 2026-03-13 | 19.58 | 19.58 | 18.28 | 18.44 | -10.485% | 217 | 972 | +151.247% |
| 2026-03-12 | 20.60 | 20.60 | 20.60 | 20.60 | -9.371% | 1 | 765 | +124.903% |
| 2026-03-10 | 23.41 | 23.41 | 22.68 | 22.73 | +9.754% | 12 | 765 | +103.828% |
| 2026-03-09 | 20.37 | 20.71 | 20.37 | 20.71 | -3.719% | 2 | 761 | +123.708% |
| 2026-03-06 | 21.30 | 21.97 | 20.65 | 21.51 | -8.701% | 27 | 766 | +115.388% |
| 2026-03-05 | 23.56 | 23.56 | 23.56 | 23.56 | -6.508% | 18 | 756 | +96.647% |
| 2026-03-04 | 24.51 | 25.22 | 24.51 | 25.20 | +7.969% | 3 | 747 | +83.849% |
| 2026-03-03 | 21.41 | 23.65 | 21.15 | 23.34 | -6.190% | 1,604 | 748 | +98.500% |
| 2026-02-27 | 24.87 | 24.88 | 24.87 | 24.88 | -1.931% | 2 | 584 | +86.214% |
| 2026-02-26 | 25.42 | 25.44 | 25.37 | 25.37 | -2.310% | 18 | 585 | +82.617% |
| 2026-02-24 | 24.57 | 26.00 | 24.57 | 25.97 | +5.227% | 99 | 585 | +78.398% |
| 2026-02-23 | 24.68 | 24.68 | 24.68 | 24.68 | -7.635% | 1 | 487 | +87.723% |
| 2026-02-20 | 26.54 | 26.72 | 26.54 | 26.72 | +6.709% | 7 | 488 | +73.391% |
| 2026-02-19 | 25.64 | 25.75 | 24.76 | 25.04 | -5.008% | 512 | 481 | +85.024% |
| 2026-02-12 | 26.36 | 26.36 | 26.36 | 26.36 | -10.157% | 7 | 225 | +75.759% |
| 2026-02-11 | 29.34 | 29.34 | 29.34 | 29.34 | +2.695% | 9 | 218 | +57.907% |
| 2026-02-04 | 28.16 | 28.57 | 28.16 | 28.57 | -0.105% | 11 | 209 | +62.163% |
| 2026-02-03 | 28.60 | 28.60 | 28.60 | 28.60 | -9.178% | 2 | 198 | +61.993% |
| 2026-02-02 | 30.04 | 31.49 | 30.04 | 31.49 | +7.328% | 38 | 200 | +47.126% |
| 2026-01-29 | 31.59 | 31.59 | 28.00 | 29.34 | -6.857% | 36 | 201 | +57.907% |
| 2026-01-27 | 31.50 | 31.50 | 31.50 | 31.50 | +17.057% | 2 | 198 | +47.079% |
| 2026-01-21 | 25.00 | 26.91 | 24.96 | 26.91 | +2.906% | 9 | 196 | +72.166% |
| 2026-01-20 | 26.15 | 26.15 | 26.15 | 26.15 | -16.852% | 2 | 191 | +77.170% |
| 2026-01-07 | 31.60 | 31.60 | 31.45 | 31.45 | +13.620% | 3 | 193 | +47.313% |
| 2025-12-22 | 27.67 | 27.75 | 27.67 | 27.68 | +10.016% | 12 | 190 | +67.377% |
| 2025-12-18 | 25.16 | 25.16 | 25.16 | 25.16 | +1.904% | 117 | 178 | +84.141% |
| 2025-12-17 | 24.69 | 24.69 | 24.69 | 24.69 | -2.063% | 1 | 80 | +87.647% |
| 2025-12-16 | 26.46 | 26.46 | 25.21 | 25.21 | -27.139% | 79 | 79 | +83.776% |
| 2025-10-31 | 34.60 | 34.60 | 34.60 | 34.60 | 0.000% | 1 | 1 | +33.902% |