SPY270319C00835000
SPY Mar 19 2027 835.00 Call
optionOPRA
EODOct 27, 2026
7.64USD+18.818%(+1.21)118Vol6,719OI
SPY270319C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.4500 | 7.6400 | 6.4500 | 7.6400 | +18.818% | 118 | 6,646 | 0.000% |
| 2026-10-26 | 6.0000 | 6.8000 | 5.9800 | 6.4300 | +13.204% | 24 | 6,627 | +18.818% |
| 2026-10-23 | 5.8000 | 6.2000 | 5.6800 | 5.6800 | -10.692% | 12 | 6,635 | +34.507% |
| 2026-10-22 | 6.9000 | 6.9500 | 6.1700 | 6.3600 | -27.064% | 40 | 6,643 | +20.126% |
| 2026-10-21 | 7.6500 | 8.7200 | 7.3500 | 8.7200 | +17.997% | 5 | 6,641 | -12.385% |
| 2026-10-20 | 8.0700 | 8.0700 | 7.0200 | 7.3900 | +17.116% | 32 | 6,614 | +3.383% |
| 2026-10-16 | 7.3500 | 7.3500 | 6.2200 | 6.3100 | -23.976% | 7 | 6,613 | +21.078% |
| 2026-10-15 | 6.9400 | 8.3000 | 6.9400 | 8.3000 | +13.699% | 22 | 6,609 | -7.952% |
| 2026-10-14 | 8.4100 | 8.4100 | 7.3000 | 7.3000 | -28.571% | 1,089 | 5,691 | +4.658% |
| 2026-10-13 | 10.0100 | 10.2600 | 9.6100 | 10.2200 | -0.293% | 165 | 5,709 | -25.245% |
| 2026-10-12 | 10.8000 | 10.8000 | 10.0400 | 10.2500 | -4.562% | 535 | 5,951 | -25.463% |
| 2026-10-09 | 10.1200 | 10.9500 | 10.1200 | 10.7400 | +9.816% | 19 | 5,950 | -28.864% |
| 2026-10-08 | 9.3800 | 9.7900 | 9.3800 | 9.7800 | -10.193% | 9 | 5,951 | -21.881% |
| 2026-10-07 | 10.7200 | 11.0100 | 10.0000 | 10.8900 | -7.240% | 38 | 5,957 | -29.844% |
| 2026-10-06 | 11.6300 | 12.8200 | 11.6300 | 11.7400 | +11.703% | 52 | 5,914 | -34.923% |
| 2026-10-05 | 9.3400 | 11.0600 | 9.2600 | 10.5100 | +15.368% | 98 | 5,827 | -27.307% |
| 2026-10-02 | 9.5100 | 9.5100 | 8.9700 | 9.1100 | +12.887% | 64 | 5,789 | -16.136% |
| 2026-10-01 | 8.1700 | 8.1700 | 7.0800 | 8.0700 | -5.614% | 73 | 5,789 | -5.328% |
| 2026-09-30 | 8.7800 | 9.2800 | 8.5100 | 8.5500 | +2.273% | 25 | 5,795 | -10.643% |
| 2026-09-29 | 7.7500 | 8.3600 | 7.7500 | 8.3600 | -2.564% | 5 | 5,793 | -8.612% |
| 2026-09-28 | 9.2400 | 9.4100 | 8.3600 | 8.5800 | -17.101% | 299 | 5,527 | -10.956% |
| 2026-09-25 | 9.5700 | 10.6500 | 9.5700 | 10.3500 | +8.038% | 69 | 5,461 | -26.184% |
| 2026-09-24 | 9.3500 | 9.7800 | 9.3500 | 9.5800 | -1.844% | 163 | 5,477 | -20.251% |
| 2026-09-23 | 10.2000 | 10.4100 | 9.4800 | 9.7600 | -18.052% | 982 | 4,627 | -21.721% |
| 2026-09-22 | 11.9800 | 11.9800 | 11.4300 | 11.9100 | -2.776% | 45 | 4,634 | -35.852% |
| 2026-09-21 | 9.4100 | 12.2700 | 9.4100 | 12.2500 | +51.048% | 139 | 4,656 | -37.633% |
| 2026-09-18 | 7.8600 | 8.1100 | 7.7000 | 8.1100 | -0.856% | 9 | 4,656 | -5.795% |
| 2026-09-17 | 8.2300 | 8.2300 | 8.1000 | 8.1800 | +25.460% | 9 | 4,661 | -6.601% |
| 2026-09-16 | 6.8300 | 6.8300 | 6.5200 | 6.5200 | -10.929% | 4 | 4,659 | +17.178% |
| 2026-09-15 | 7.4200 | 7.4200 | 7.3200 | 7.3200 | -22.703% | 2 | 4,658 | +4.372% |
| 2026-09-11 | 9.7500 | 9.8200 | 9.3800 | 9.4700 | +8.851% | 542 | 4,282 | -19.324% |
| 2026-09-10 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | -9.657% | 2 | 4,281 | -12.184% |
| 2026-09-09 | 9.6500 | 9.6500 | 9.5400 | 9.6300 | -8.634% | 36 | 4,272 | -20.665% |
| 2026-09-08 | 10.5200 | 10.5800 | 10.5200 | 10.5400 | -6.808% | 1,135 | 3,531 | -27.514% |
| 2026-09-04 | 10.9100 | 11.3100 | 10.8200 | 11.3100 | -9.737% | 54 | 3,533 | -32.449% |
| 2026-09-03 | 11.2300 | 12.6900 | 11.0700 | 12.5300 | +24.925% | 49 | 3,501 | -39.026% |
| 2026-09-02 | 10.7300 | 10.8400 | 10.0300 | 10.0300 | +5.468% | 812 | 2,838 | -23.829% |
| 2026-09-01 | 9.9300 | 10.3800 | 9.5000 | 9.5100 | -15.316% | 775 | 2,353 | -19.664% |
| 2026-08-31 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -10.660% | 46 | 2,348 | -31.968% |
| 2026-08-28 | 13.7300 | 15.0100 | 12.4800 | 12.5700 | -4.989% | 1,120 | 1,256 | -39.220% |
| 2026-08-27 | 13.2000 | 13.7300 | 12.9300 | 13.2300 | +9.520% | 8 | 1,258 | -42.252% |
| 2026-08-26 | 12.5000 | 12.5000 | 11.9600 | 12.0800 | -2.107% | 35 | 1,246 | -36.755% |
| 2026-08-25 | 12.6600 | 12.6600 | 12.3300 | 12.3400 | +1.731% | 66 | 1,267 | -38.088% |
| 2026-08-24 | 11.8200 | 12.3300 | 11.7700 | 12.1300 | -5.677% | 85 | 1,265 | -37.016% |
| 2026-08-21 | 12.9200 | 13.4200 | 12.8600 | 12.8600 | +4.045% | 42 | 1,266 | -40.591% |
| 2026-08-20 | 13.6400 | 13.6400 | 12.3600 | 12.3600 | -17.047% | 15 | 1,264 | -38.188% |
| 2026-08-19 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +4.488% | 3 | 1,261 | -48.725% |
| 2026-08-18 | 15.0800 | 15.0800 | 14.2600 | 14.2600 | -15.270% | 28 | 1,237 | -46.424% |
| 2026-08-17 | 16.8800 | 16.9000 | 16.7800 | 16.8300 | -5.820% | 26 | 1,235 | -54.605% |
| 2026-08-14 | 19.1800 | 19.1800 | 17.8700 | 17.8700 | -6.587% | 106 | 1,234 | -57.247% |
| 2026-08-13 | 18.9400 | 19.1300 | 18.0400 | 19.1300 | +12.397% | 11 | 1,226 | -60.063% |
| 2026-08-12 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +5.322% | 1 | 1,227 | -55.112% |
| 2026-08-11 | 17.8800 | 17.8800 | 16.1600 | 16.1600 | -8.701% | 5 | 1,226 | -52.723% |
| 2026-08-10 | 17.9400 | 17.9400 | 17.7000 | 17.7000 | +1.027% | 2 | 1,226 | -56.836% |
| 2026-08-07 | 17.1900 | 17.5200 | 17.1900 | 17.5200 | +1.330% | 11 | 1,230 | -56.393% |
| 2026-08-06 | 17.2900 | 17.2900 | 17.2900 | 17.2900 | -2.482% | 1 | 1,229 | -55.813% |
| 2026-08-05 | 20.4800 | 20.4800 | 16.9700 | 17.7300 | -5.035% | 11 | 1,235 | -56.909% |
| 2026-08-04 | 13.8000 | 18.6700 | 13.8000 | 18.6700 | +46.202% | 30 | 1,237 | -59.079% |
| 2026-08-03 | 12.7700 | 12.7700 | 12.7700 | 12.7700 | +39.869% | 5 | 1,238 | -40.172% |
| 2026-07-31 | 8.9500 | 9.1300 | 8.9500 | 9.1300 | +10.399% | 6 | 1,240 | -16.320% |
| 2026-07-30 | 7.5000 | 8.2800 | 7.5000 | 8.2700 | +28.616% | 45 | 1,237 | -7.618% |
| 2026-07-29 | 7.9900 | 7.9900 | 6.4300 | 6.4300 | -24.971% | 16 | 1,240 | +18.818% |
| 2026-07-28 | 8.0000 | 8.5700 | 8.0000 | 8.5700 | +5.542% | 3 | 1,243 | -10.852% |
| 2026-07-27 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -3.218% | 1 | 1,243 | -5.911% |
| 2026-07-24 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -0.119% | 1 | 1,243 | -8.939% |
| 2026-07-23 | 9.4000 | 9.4000 | 8.4000 | 8.4000 | -24.188% | 39 | 1,245 | -9.048% |
| 2026-07-22 | 11.5100 | 11.5100 | 11.0800 | 11.0800 | -0.806% | 31 | 1,217 | -31.047% |
| 2026-07-21 | 11.1600 | 11.1800 | 11.1500 | 11.1700 | +12.601% | 98 | 1,131 | -31.603% |
| 2026-07-20 | 10.7400 | 10.7400 | 9.9200 | 9.9200 | -14.703% | 2 | 1,130 | -22.984% |
| 2026-07-17 | 11.6300 | 11.6300 | 11.6300 | 11.6300 | -14.043% | 1 | 1,129 | -34.308% |
| 2026-07-15 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -7.771% | 1 | 1,130 | -43.533% |
| 2026-07-10 | 14.6400 | 14.7400 | 14.6400 | 14.6700 | +8.586% | 19 | 1,124 | -47.921% |
| 2026-07-09 | 12.4700 | 13.5100 | 12.4700 | 13.5100 | +14.298% | 2 | 1,126 | -43.449% |
| 2026-07-08 | 11.8600 | 11.8600 | 11.8200 | 11.8200 | -9.702% | 10 | 1,118 | -35.364% |
| 2026-07-07 | 13.0900 | 13.0900 | 13.0900 | 13.0900 | +9.908% | 190 | 1,280 | -41.635% |
| 2026-07-02 | 13.6000 | 13.6200 | 11.9100 | 11.9100 | -11.712% | 9 | 1,280 | -35.852% |
| 2026-06-30 | 13.2700 | 13.5300 | 13.2700 | 13.4900 | +12.793% | 114 | 1,169 | -43.365% |
| 2026-06-29 | 11.8000 | 11.9600 | 11.8000 | 11.9600 | +7.651% | 23 | 1,149 | -36.120% |
| 2026-06-26 | 11.1600 | 11.1800 | 11.0900 | 11.1100 | -6.007% | 5 | 1,147 | -31.233% |
| 2026-06-25 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +2.872% | 1 | 1,147 | -35.364% |
| 2026-06-23 | 12.1800 | 12.1800 | 11.3200 | 11.4900 | -19.874% | 14 | 1,139 | -33.507% |
| 2026-06-17 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -18.057% | 1 | 1,139 | -46.722% |
| 2026-06-15 | 18.1600 | 18.1600 | 17.5000 | 17.5000 | +26.445% | 2 | 1,140 | -56.343% |
| 2026-06-12 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | +11.613% | 2 | 1,138 | -44.798% |
| 2026-06-11 | 10.3200 | 12.4000 | 10.3200 | 12.4000 | -2.516% | 30 | 1,133 | -38.387% |
| 2026-06-09 | 15.2100 | 15.2100 | 12.7200 | 12.7200 | -10.042% | 7 | 1,133 | -39.937% |
| 2026-06-08 | 14.0900 | 14.1400 | 14.0900 | 14.1400 | +4.047% | 12 | 1,145 | -45.969% |
| 2026-06-05 | 15.5900 | 15.5900 | 13.5900 | 13.5900 | -27.520% | 3 | 1,144 | -43.782% |
| 2026-06-03 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -9.551% | 1 | 1,143 | -59.253% |
| 2026-06-02 | 20.7700 | 20.7700 | 20.7300 | 20.7300 | +0.680% | 4 | 1,141 | -63.145% |
| 2026-06-01 | 20.5900 | 20.5900 | 20.5900 | 20.5900 | +6.906% | 3 | 1,141 | -62.895% |
| 2026-05-28 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +6.409% | 1 | 1,141 | -60.332% |
| 2026-05-27 | 17.9900 | 18.1000 | 17.9800 | 18.1000 | +0.892% | 29 | 1,141 | -57.790% |
| 2026-05-26 | 18.1200 | 18.1200 | 17.9000 | 17.9400 | +3.640% | 6 | 1,140 | -57.414% |
| 2026-05-22 | 16.6800 | 17.3100 | 16.6200 | 17.3100 | +14.560% | 328 | 965 | -55.864% |
| 2026-05-21 | 14.6000 | 15.6700 | 14.2400 | 15.1100 | +2.095% | 173 | 800 | -49.437% |
| 2026-05-20 | 14.1500 | 15.3500 | 14.1500 | 14.8000 | +11.698% | 111 | 800 | -48.378% |
| 2026-05-19 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -5.357% | 1 | 800 | -42.340% |
| 2026-05-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -14.945% | 1 | 800 | -45.429% |
| 2026-05-15 | 16.1400 | 16.4600 | 16.1400 | 16.4600 | -14.271% | 7 | 805 | -53.584% |
| 2026-05-14 | 19.0900 | 19.6600 | 18.8200 | 19.2000 | +10.345% | 677 | 1,016 | -60.208% |
| 2026-05-13 | 17.5900 | 17.5900 | 17.4000 | 17.4000 | +22.191% | 2 | 1,016 | -56.092% |
| 2026-05-12 | 14.9100 | 14.9100 | 14.2400 | 14.2400 | -9.587% | 6 | 1,021 | -46.348% |
| 2026-05-11 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +6.780% | 5 | 1,026 | -51.492% |
| 2026-05-08 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +5.432% | 18 | 1,026 | -48.203% |
| 2026-05-07 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | +3.171% | 18 | 1,026 | -45.390% |
| 2026-05-06 | 11.8200 | 13.5600 | 11.8200 | 13.5600 | +26.848% | 47 | 1,025 | -43.658% |
| 2026-05-05 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +18.122% | 22 | 1,014 | -28.531% |
| 2026-05-04 | 9.5500 | 9.5500 | 9.0500 | 9.0500 | -7.653% | 3 | 1,012 | -15.580% |
| 2026-05-01 | 9.8800 | 9.8800 | 9.8000 | 9.8000 | +7.930% | 8 | 1,012 | -22.041% |
| 2026-04-30 | 8.2400 | 9.0800 | 8.2400 | 9.0800 | +9.662% | 3 | 1,012 | -15.859% |
| 2026-04-28 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -5.155% | 1 | 1,012 | -7.729% |
| 2026-04-27 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +3.682% | 1 | 1,012 | -12.486% |
| 2026-04-24 | 7.5200 | 8.4200 | 7.5200 | 8.4200 | +10.209% | 11 | 1,012 | -9.264% |
| 2026-04-23 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -1.036% | 96 | 1,010 | 0.000% |
| 2026-04-22 | 7.2700 | 7.7200 | 7.2700 | 7.7200 | +11.884% | 101 | 915 | -1.036% |
| 2026-04-21 | 7.6800 | 7.8400 | 6.9000 | 6.9000 | -9.686% | 415 | 609 | +10.725% |
| 2026-04-20 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -4.380% | 1 | 609 | 0.000% |
| 2026-04-17 | 6.8400 | 7.9900 | 6.8400 | 7.9900 | +26.624% | 16 | 609 | -4.380% |
| 2026-04-16 | 5.9900 | 6.5000 | 5.9900 | 6.3100 | +5.167% | 21 | 611 | +21.078% |
| 2026-04-15 | 5.4500 | 6.0000 | 5.4500 | 6.0000 | +48.515% | 110 | 629 | +27.333% |
| 2026-04-14 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +12.849% | 1 | 579 | +89.109% |
| 2026-04-13 | 3.2500 | 3.5800 | 3.2500 | 3.5800 | +10.836% | 84 | 579 | +113.408% |
| 2026-04-10 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | -0.920% | 7 | 513 | +136.533% |
| 2026-04-09 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +2.516% | 3 | 510 | +134.356% |
| 2026-04-08 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +33.613% | 1 | 509 | +140.252% |
| 2026-04-07 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +14.423% | 1 | 510 | +221.008% |
| 2026-04-02 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -7.143% | 1 | 508 | +267.308% |
| 2026-03-31 | 2.1100 | 2.2400 | 2.1100 | 2.2400 | +14.872% | 72 | 508 | +241.071% |
| 2026-03-30 | 1.9700 | 1.9700 | 1.9500 | 1.9500 | +3.175% | 79 | 487 | +291.795% |
| 2026-03-27 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -15.625% | 2 | 493 | +304.233% |
| 2026-03-26 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -30.218% | 84 | 491 | +241.071% |
| 2026-03-23 | 3.1400 | 3.2100 | 3.1400 | 3.2100 | +7.358% | 16 | 575 | +138.006% |
| 2026-03-19 | 3.1500 | 3.2200 | 2.9900 | 2.9900 | -18.750% | 12 | 575 | +155.518% |
| 2026-03-17 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -1.867% | 10 | 587 | +107.609% |
| 2026-03-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -13.594% | 25 | 587 | +103.733% |
| 2026-03-11 | 4.3300 | 4.3700 | 4.3100 | 4.3400 | +0.696% | 104 | 562 | +76.037% |
| 2026-03-09 | 3.9100 | 4.3100 | 3.9100 | 4.3100 | +2.864% | 22 | 462 | +77.262% |
| 2026-03-06 | 4.1600 | 4.3300 | 4.1600 | 4.1900 | -9.503% | 5 | 451 | +82.339% |
| 2026-03-05 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | +1.535% | 5 | 449 | +65.011% |
| 2026-03-03 | 4.4100 | 4.5600 | 4.4100 | 4.5600 | -15.712% | 52 | 446 | +67.544% |
| 2026-03-02 | 4.9400 | 5.4100 | 4.9400 | 5.4100 | +1.121% | 8 | 461 | +41.220% |
| 2026-02-27 | 5.2200 | 5.3500 | 5.2200 | 5.3500 | -0.558% | 294 | 459 | +42.804% |
| 2026-02-26 | 5.3300 | 5.3800 | 5.3300 | 5.3800 | +6.746% | 165 | 223 | +42.007% |
| 2026-02-23 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -7.011% | 4 | 67 | +51.587% |
| 2026-02-18 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | +4.836% | 2 | 66 | +40.959% |
| 2026-02-17 | 5.0600 | 5.2900 | 5.0600 | 5.1700 | -3.903% | 7 | 66 | +47.776% |
| 2026-02-13 | 5.5700 | 5.8200 | 5.3800 | 5.3800 | -7.560% | 57 | 21 | +42.007% |
| 2026-02-12 | 5.8100 | 5.8200 | 5.8100 | 5.8200 | -5.212% | 2 | 21 | +31.271% |
| 2026-02-06 | 6.1500 | 6.1500 | 6.1400 | 6.1400 | +8.099% | 2 | 21 | +24.430% |
| 2026-02-05 | 5.5000 | 5.6800 | 5.5000 | 5.6800 | -10.972% | 4 | 19 | +34.507% |
| 2026-02-04 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | -19.748% | 1 | 16 | +19.749% |
| 2026-01-13 | 8.1100 | 8.1100 | 7.9500 | 7.9500 | +17.778% | 14 | 15 | -3.899% |
| 2025-12-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +14.991% | 1 | 1 | +13.185% |
| 2025-12-18 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | 0.000% | 1 | 1 | +30.153% |