SPY270319C00845000
SPY Mar 19 2027 845.00 Call
optionOPRA
EODOct 27, 2026
5.43USD+16.524%(+0.77)112Vol2,668OI
SPY270319C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.6700 | 5.5000 | 4.6700 | 5.4300 | +16.524% | 112 | 2,707 | 0.000% |
| 2026-10-26 | 4.5000 | 4.8500 | 4.5000 | 4.6600 | +13.659% | 3 | 2,704 | +16.524% |
| 2026-10-23 | 4.2600 | 4.4300 | 4.1000 | 4.1000 | -10.870% | 4 | 2,703 | +32.439% |
| 2026-10-22 | 4.6900 | 4.8000 | 4.4900 | 4.6000 | -20.690% | 12 | 2,706 | +18.043% |
| 2026-10-21 | 5.3900 | 5.8100 | 5.3900 | 5.8000 | +11.111% | 7 | 2,701 | -6.379% |
| 2026-10-20 | 5.3300 | 6.0800 | 5.2200 | 5.2200 | +13.478% | 210 | 2,826 | +4.023% |
| 2026-10-16 | 5.1300 | 5.1900 | 4.4800 | 4.6000 | -26.400% | 88 | 2,829 | +18.043% |
| 2026-10-15 | 5.2500 | 6.2500 | 5.2500 | 6.2500 | +3.135% | 26 | 2,847 | -13.120% |
| 2026-10-14 | 6.2300 | 6.2300 | 6.0600 | 6.0600 | -21.503% | 2 | 2,849 | -10.396% |
| 2026-10-13 | 7.2900 | 7.7200 | 7.2900 | 7.7200 | +1.847% | 12 | 2,850 | -29.663% |
| 2026-10-12 | 7.7900 | 7.7900 | 7.5600 | 7.5800 | -6.765% | 8 | 2,850 | -28.364% |
| 2026-10-09 | 8.0200 | 8.1300 | 8.0200 | 8.1300 | +14.185% | 2 | 2,850 | -33.210% |
| 2026-10-08 | 7.8400 | 7.8400 | 7.1200 | 7.1200 | -13.592% | 13 | 2,838 | -23.736% |
| 2026-10-07 | 8.0600 | 8.4400 | 8.0600 | 8.2400 | -10.337% | 16 | 2,884 | -34.102% |
| 2026-10-06 | 9.1600 | 9.5900 | 9.1300 | 9.1900 | +11.800% | 372 | 2,860 | -40.914% |
| 2026-10-05 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +19.130% | 1 | 2,861 | -33.942% |
| 2026-10-02 | 7.9000 | 7.9000 | 6.9000 | 6.9000 | +23.435% | 22 | 2,842 | -21.304% |
| 2026-10-01 | 6.1100 | 6.1700 | 5.4700 | 5.5900 | -13.601% | 500 | 2,837 | -2.862% |
| 2026-09-30 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +3.686% | 1 | 2,877 | -16.074% |
| 2026-09-29 | 5.9600 | 6.2400 | 5.8000 | 6.2400 | -22.677% | 50 | 2,847 | -12.981% |
| 2026-09-25 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | +8.322% | 1 | 2,846 | -32.714% |
| 2026-09-24 | 6.8200 | 7.4500 | 6.8200 | 7.4500 | -1.715% | 11 | 2,839 | -27.114% |
| 2026-09-23 | 7.2900 | 7.5800 | 7.2900 | 7.5800 | -17.965% | 3 | 2,841 | -28.364% |
| 2026-09-22 | 9.6300 | 9.6300 | 9.2400 | 9.2400 | -2.119% | 6 | 2,839 | -41.234% |
| 2026-09-21 | 7.1400 | 9.6100 | 7.1400 | 9.4400 | +53.746% | 17 | 2,837 | -42.479% |
| 2026-09-18 | 5.9500 | 6.1400 | 5.9500 | 6.1400 | -1.917% | 4 | 2,835 | -11.564% |
| 2026-09-17 | 6.1900 | 6.2600 | 6.1900 | 6.2600 | +25.200% | 6 | 2,833 | -13.259% |
| 2026-09-16 | 5.7300 | 6.0700 | 4.4000 | 5.0000 | -7.579% | 51 | 2,833 | +8.600% |
| 2026-09-15 | 6.0000 | 6.0000 | 5.4100 | 5.4100 | -18.647% | 8 | 2,830 | +0.370% |
| 2026-09-14 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -8.276% | 1 | 2,830 | -18.346% |
| 2026-09-11 | 7.3500 | 7.4800 | 7.2500 | 7.2500 | +13.281% | 74 | 2,896 | -25.103% |
| 2026-09-10 | 6.6200 | 6.8000 | 6.3400 | 6.4000 | -13.747% | 216 | 2,922 | -15.156% |
| 2026-09-09 | 7.2800 | 7.4500 | 7.1700 | 7.4200 | -7.940% | 8 | 2,927 | -26.819% |
| 2026-09-08 | 8.5400 | 8.5600 | 8.0600 | 8.0600 | -7.250% | 51 | 2,930 | -32.630% |
| 2026-09-04 | 9.4500 | 9.6300 | 8.5900 | 8.6900 | -13.013% | 40 | 2,938 | -37.514% |
| 2026-09-03 | 9.1200 | 10.1500 | 9.1200 | 9.9900 | +28.077% | 16 | 2,935 | -45.646% |
| 2026-09-02 | 8.0000 | 8.3500 | 7.8000 | 7.8000 | +3.311% | 30 | 2,936 | -30.385% |
| 2026-09-01 | 7.7300 | 8.0000 | 7.1400 | 7.5500 | -14.689% | 18 | 2,935 | -28.079% |
| 2026-08-31 | 9.1500 | 9.1500 | 8.5800 | 8.8500 | -10.425% | 19 | 2,937 | -38.644% |
| 2026-08-28 | 11.0500 | 11.4900 | 9.8800 | 9.8800 | -8.007% | 227 | 2,758 | -45.040% |
| 2026-08-27 | 10.4600 | 11.2500 | 10.4200 | 10.7400 | +7.508% | 861 | 1,935 | -49.441% |
| 2026-08-26 | 10.0800 | 10.2300 | 9.4500 | 9.9900 | +0.201% | 22 | 1,932 | -45.646% |
| 2026-08-25 | 10.3600 | 10.3600 | 9.6800 | 9.9700 | +4.617% | 8 | 1,933 | -45.537% |
| 2026-08-24 | 9.5500 | 9.7700 | 9.2600 | 9.5300 | -7.024% | 12 | 1,933 | -43.022% |
| 2026-08-21 | 10.0200 | 10.2500 | 10.0200 | 10.2500 | +5.453% | 3 | 1,932 | -47.024% |
| 2026-08-20 | 11.0200 | 11.2300 | 9.7200 | 9.7200 | -18.932% | 448 | 1,528 | -44.136% |
| 2026-08-19 | 12.4100 | 12.4100 | 11.9900 | 11.9900 | +4.899% | 5 | 1,530 | -54.712% |
| 2026-08-18 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -15.832% | 1 | 1,530 | -52.493% |
| 2026-08-17 | 13.5900 | 13.5900 | 13.5800 | 13.5800 | -7.870% | 7 | 1,523 | -60.015% |
| 2026-08-14 | 15.2700 | 15.2700 | 14.5400 | 14.7400 | -5.452% | 20 | 1,522 | -63.161% |
| 2026-08-13 | 15.5900 | 15.5900 | 15.5900 | 15.5900 | +13.217% | 1 | 1,521 | -65.170% |
| 2026-08-12 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | +1.774% | 10 | 1,512 | -60.566% |
| 2026-08-11 | 14.6000 | 14.7200 | 13.5300 | 13.5300 | -6.496% | 3 | 1,510 | -59.867% |
| 2026-08-10 | 14.5800 | 14.7700 | 14.1800 | 14.4700 | +11.222% | 8 | 1,512 | -62.474% |
| 2026-08-06 | 14.2900 | 14.2900 | 12.7500 | 13.0100 | -8.702% | 69 | 1,447 | -58.263% |
| 2026-08-05 | 14.6500 | 14.6500 | 14.2200 | 14.2500 | -6.984% | 31 | 1,429 | -61.895% |
| 2026-08-04 | 10.8500 | 15.3200 | 10.8500 | 15.3200 | +53.353% | 9 | 1,426 | -64.556% |
| 2026-08-03 | 9.8600 | 9.9900 | 9.8600 | 9.9900 | +65.672% | 10 | 1,421 | -45.646% |
| 2026-07-31 | 6.5100 | 6.5100 | 6.0300 | 6.0300 | -6.221% | 3 | 1,420 | -9.950% |
| 2026-07-30 | 5.7800 | 6.4300 | 5.6100 | 6.4300 | -15.617% | 7 | 1,420 | -15.552% |
| 2026-07-27 | 7.5700 | 7.6200 | 7.5700 | 7.6200 | +10.275% | 4 | 1,419 | -28.740% |
| 2026-07-23 | 7.6900 | 7.6900 | 6.8600 | 6.9100 | -24.066% | 6 | 1,416 | -21.418% |
| 2026-07-22 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.018% | 189 | 1,227 | -40.330% |
| 2026-07-21 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +0.791% | 2 | 1,227 | -39.126% |
| 2026-07-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -17.674% | 1 | 1,227 | -38.644% |
| 2026-07-16 | 10.9100 | 10.9100 | 10.7500 | 10.7500 | -2.627% | 165 | 1,062 | -49.488% |
| 2026-07-15 | 11.1200 | 11.1200 | 11.0400 | 11.0400 | +1.192% | 93 | 973 | -50.815% |
| 2026-07-14 | 10.5400 | 11.0000 | 10.5400 | 10.9100 | +3.119% | 195 | 817 | -50.229% |
| 2026-07-13 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | -11.760% | 1 | 816 | -48.677% |
| 2026-07-10 | 12.0000 | 12.0200 | 11.9900 | 11.9900 | +24.896% | 4 | 813 | -54.712% |
| 2026-07-08 | 9.4900 | 9.7100 | 9.3100 | 9.6000 | -10.196% | 195 | 676 | -43.438% |
| 2026-07-07 | 10.7800 | 10.7800 | 10.6900 | 10.6900 | +0.094% | 232 | 454 | -49.205% |
| 2026-07-06 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +6.375% | 71 | 383 | -49.157% |
| 2026-07-02 | 9.2200 | 10.0400 | 9.2200 | 10.0400 | -10.277% | 161 | 250 | -45.916% |
| 2026-07-01 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | +15.959% | 1 | 250 | -51.475% |
| 2026-06-29 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +14.472% | 3 | 250 | -43.731% |
| 2026-06-25 | 9.0900 | 9.0900 | 8.4300 | 8.4300 | -0.824% | 16 | 246 | -35.587% |
| 2026-06-24 | 9.4800 | 9.4800 | 8.5000 | 8.5000 | -9.862% | 12 | 237 | -36.118% |
| 2026-06-23 | 9.7900 | 9.7900 | 9.3200 | 9.4300 | -34.921% | 134 | 358 | -42.418% |
| 2026-06-16 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +0.835% | 1 | 359 | -62.526% |
| 2026-06-15 | 14.0400 | 15.3500 | 14.0400 | 14.3700 | +23.348% | 5 | 355 | -62.213% |
| 2026-06-12 | 10.5500 | 12.0500 | 10.5500 | 11.6500 | +7.970% | 26 | 334 | -53.391% |
| 2026-06-11 | 8.7700 | 10.7900 | 8.6200 | 10.7900 | +20.964% | 19 | 329 | -49.676% |
| 2026-06-10 | 10.1100 | 10.1100 | 8.9200 | 8.9200 | -12.549% | 3 | 330 | -39.126% |
| 2026-06-09 | 12.7200 | 12.7200 | 9.4700 | 10.2000 | -8.108% | 8 | 327 | -46.765% |
| 2026-06-08 | 13.5200 | 13.5200 | 11.0500 | 11.1000 | -4.639% | 18 | 330 | -51.081% |
| 2026-06-05 | 15.0500 | 15.0500 | 11.2300 | 11.6400 | -27.567% | 8 | 328 | -53.351% |
| 2026-06-04 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -7.271% | 250 | 348 | -66.210% |
| 2026-06-01 | 16.2500 | 17.4000 | 16.2500 | 17.3300 | +11.090% | 320 | 330 | -68.667% |
| 2026-05-27 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +2.161% | 1 | 330 | -65.192% |
| 2026-05-26 | 15.6000 | 15.6000 | 15.2700 | 15.2700 | +11.055% | 3 | 331 | -64.440% |
| 2026-05-22 | 14.4200 | 14.4200 | 13.7500 | 13.7500 | +9.300% | 2 | 330 | -60.509% |
| 2026-05-21 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | +1.533% | 2 | 328 | -56.836% |
| 2026-05-20 | 11.6000 | 12.3900 | 11.6000 | 12.3900 | +11.722% | 23 | 309 | -56.174% |
| 2026-05-19 | 10.8000 | 11.0900 | 10.8000 | 11.0900 | -2.377% | 7 | 304 | -51.037% |
| 2026-05-18 | 11.9900 | 11.9900 | 11.3600 | 11.3600 | -30.605% | 7 | 297 | -52.201% |
| 2026-05-14 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | +9.866% | 4 | 293 | -66.830% |
| 2026-05-13 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +18.254% | 1 | 292 | -63.557% |
| 2026-05-08 | 12.2800 | 12.6000 | 12.2200 | 12.6000 | +19.545% | 3 | 291 | -56.905% |
| 2026-05-07 | 10.7500 | 10.7500 | 10.5400 | 10.5400 | +44.780% | 5 | 290 | -48.482% |
| 2026-05-04 | 7.8200 | 7.8200 | 7.2800 | 7.2800 | -8.657% | 2 | 290 | -25.412% |
| 2026-05-01 | 8.0000 | 8.0000 | 7.9700 | 7.9700 | +18.778% | 37 | 254 | -31.870% |
| 2026-04-30 | 6.4800 | 6.7100 | 6.4800 | 6.7100 | -0.297% | 137 | 254 | -19.076% |
| 2026-04-28 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -3.165% | 1 | 124 | -19.316% |
| 2026-04-27 | 6.9200 | 6.9500 | 6.9200 | 6.9500 | +12.460% | 5 | 125 | -21.871% |
| 2026-04-24 | 6.1700 | 6.1800 | 6.1700 | 6.1800 | +14.444% | 5 | 126 | -12.136% |
| 2026-04-23 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.620% | 1 | 121 | +0.556% |
| 2026-04-22 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -4.082% | 18 | 121 | -11.129% |
| 2026-04-21 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +4.085% | 1 | 103 | -14.757% |
| 2026-04-17 | 5.5200 | 6.5000 | 5.5200 | 6.1200 | +22.892% | 55 | 103 | -11.275% |
| 2026-04-16 | 4.9000 | 5.1000 | 4.9000 | 4.9800 | +3.320% | 5 | 71 | +9.036% |
| 2026-04-15 | 4.8100 | 4.8200 | 4.8100 | 4.8200 | +49.226% | 4 | 74 | +12.656% |
| 2026-04-14 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | +111.111% | 10 | 74 | +68.111% |
| 2026-03-27 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -43.750% | 4 | 74 | +254.902% |
| 2026-03-23 | 2.7300 | 2.7300 | 2.7200 | 2.7200 | +5.019% | 14 | 74 | +99.632% |
| 2026-03-19 | 2.5700 | 2.5900 | 2.5700 | 2.5900 | -12.500% | 50 | 72 | +109.653% |
| 2026-03-13 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -18.006% | 40 | 73 | +83.446% |
| 2026-03-10 | 3.4700 | 3.6400 | 3.4700 | 3.6100 | -3.733% | 10 | 36 | +50.416% |
| 2026-03-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.313% | 1 | 35 | +44.800% |
| 2026-03-04 | 3.7800 | 4.0900 | 3.7800 | 4.0900 | +10.840% | 2 | 34 | +32.763% |
| 2026-03-03 | 3.6000 | 3.6900 | 3.6000 | 3.6900 | -16.327% | 13 | 35 | +47.154% |
| 2026-03-02 | 4.1600 | 4.4100 | 4.1600 | 4.4100 | -8.884% | 16 | 35 | +23.129% |
| 2026-02-26 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +5.908% | 1 | 33 | +12.190% |
| 2026-02-24 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | +11.463% | 15 | 32 | +18.818% |
| 2026-02-23 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.613% | 5 | 17 | +32.439% |
| 2026-02-20 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -1.865% | 1 | 17 | +28.979% |
| 2026-02-19 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -4.667% | 1 | 17 | +26.573% |
| 2026-02-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.399% | 1 | 18 | +20.667% |
| 2026-02-17 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -7.912% | 1 | 18 | +29.594% |
| 2026-02-13 | 4.5300 | 4.5500 | 4.5300 | 4.5500 | -11.822% | 2 | 17 | +19.341% |
| 2026-02-12 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | +2.789% | 7 | 17 | +5.233% |
| 2026-02-06 | 5.0300 | 5.0300 | 5.0200 | 5.0200 | +11.308% | 2 | 10 | +8.167% |
| 2026-02-05 | 4.5000 | 4.5100 | 4.5000 | 4.5100 | -27.840% | 3 | 10 | +20.399% |
| 2026-02-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +5.396% | 3 | 9 | -13.120% |
| 2026-01-30 | 5.5600 | 5.9300 | 5.5600 | 5.9300 | -0.168% | 2 | 9 | -8.432% |
| 2026-01-29 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | -3.100% | 2 | 9 | -8.586% |
| 2026-01-26 | 6.0000 | 6.1300 | 6.0000 | 6.1300 | +17.885% | 4 | 9 | -11.419% |
| 2026-01-21 | 4.7500 | 5.2000 | 4.7500 | 5.2000 | +16.331% | 6 | 11 | +4.423% |
| 2026-01-20 | 5.0800 | 5.0800 | 4.4700 | 4.4700 | -33.581% | 4 | 14 | +21.477% |
| 2026-01-13 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | +7.337% | 9 | 13 | -19.316% |
| 2026-01-05 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +5.201% | 1 | 5 | -13.397% |
| 2025-12-23 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +17.554% | 1 | 5 | -8.893% |
| 2025-12-18 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | -14.068% | 1 | 4 | +7.101% |
| 2025-12-15 | 6.3200 | 6.3200 | 5.8900 | 5.9000 | -26.708% | 3 | 4 | -7.966% |
| 2025-11-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 0.000% | 1 | 1 | -32.547% |