SPY270319C00855000
SPY Mar 19 2027 855.00 Call
optionOPRA
EODOct 27, 2026
3.85USD+10.951%(+0.38)9Vol2,016OI
SPY270319C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.3500 | 4.0000 | 3.3500 | 3.8500 | +10.951% | 9 | 2,009 | 0.000% |
| 2026-10-26 | 3.1500 | 3.5900 | 3.1500 | 3.4700 | +18.836% | 3 | 2,007 | +10.951% |
| 2026-10-23 | 2.9900 | 3.2000 | 2.9200 | 2.9200 | -12.575% | 6 | 2,010 | +31.849% |
| 2026-10-22 | 3.5500 | 3.5500 | 3.2000 | 3.3400 | -22.864% | 12 | 2,008 | +15.269% |
| 2026-10-21 | 4.3700 | 4.7400 | 4.2500 | 4.3300 | +6.127% | 86 | 1,931 | -11.085% |
| 2026-10-20 | 3.4600 | 4.3300 | 3.4600 | 4.0800 | +10.569% | 4 | 1,931 | -5.637% |
| 2026-10-19 | 3.7500 | 3.9800 | 3.6500 | 3.6900 | +11.818% | 161 | 2,053 | +4.336% |
| 2026-10-16 | 4.2800 | 4.2800 | 3.2000 | 3.3000 | -25.843% | 47 | 2,038 | +16.667% |
| 2026-10-15 | 3.7800 | 4.5100 | 3.6500 | 4.4500 | +7.748% | 500 | 1,706 | -13.483% |
| 2026-10-14 | 4.4200 | 4.4200 | 3.8700 | 4.1300 | -21.333% | 64 | 1,698 | -6.780% |
| 2026-10-13 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -6.082% | 6 | 1,704 | -26.667% |
| 2026-10-12 | 5.6800 | 5.6800 | 5.5900 | 5.5900 | -8.809% | 7 | 1,710 | -31.127% |
| 2026-10-09 | 5.9900 | 6.2200 | 5.9900 | 6.1300 | +17.658% | 83 | 1,636 | -37.194% |
| 2026-10-08 | 5.8200 | 5.8200 | 5.2100 | 5.2100 | -18.339% | 3 | 1,635 | -26.104% |
| 2026-10-07 | 6.3100 | 6.3800 | 6.3100 | 6.3800 | -7.132% | 4 | 1,633 | -39.655% |
| 2026-10-06 | 7.0900 | 7.0900 | 6.8700 | 6.8700 | +28.411% | 2 | 1,633 | -43.959% |
| 2026-10-05 | 5.3600 | 5.3600 | 5.2500 | 5.3500 | +2.099% | 14 | 1,629 | -28.037% |
| 2026-10-02 | 5.6300 | 5.6300 | 5.2400 | 5.2400 | +25.359% | 13 | 1,627 | -26.527% |
| 2026-10-01 | 4.5600 | 4.7200 | 4.1200 | 4.1800 | -1.878% | 157 | 1,688 | -7.895% |
| 2026-09-30 | 4.8100 | 4.8100 | 4.2600 | 4.2600 | -5.333% | 8 | 1,711 | -9.624% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.537% | 1 | 1,712 | -14.444% |
| 2026-09-28 | 4.7800 | 5.0000 | 4.7800 | 4.9200 | -12.920% | 87 | 1,694 | -21.748% |
| 2026-09-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.528% | 2 | 1,692 | -31.858% |
| 2026-09-23 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -20.448% | 1 | 1,692 | -32.218% |
| 2026-09-22 | 7.1500 | 7.1500 | 7.1400 | 7.1400 | -5.680% | 9 | 1,685 | -46.078% |
| 2026-09-21 | 5.4300 | 7.5700 | 5.4300 | 7.5700 | +70.112% | 91 | 1,678 | -49.141% |
| 2026-09-18 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | -5.720% | 6 | 1,674 | -13.483% |
| 2026-09-17 | 4.5500 | 4.7200 | 4.3600 | 4.7200 | +26.542% | 15 | 1,667 | -18.432% |
| 2026-09-16 | 4.4900 | 4.4900 | 3.3800 | 3.7300 | -5.808% | 24 | 1,671 | +3.217% |
| 2026-09-15 | 4.1000 | 4.1800 | 3.9600 | 3.9600 | -15.745% | 11 | 1,665 | -2.778% |
| 2026-09-14 | 4.7400 | 5.0000 | 4.7000 | 4.7000 | -12.150% | 6 | 1,666 | -18.085% |
| 2026-09-11 | 5.5800 | 5.7600 | 5.3500 | 5.3500 | +11.458% | 15 | 1,665 | -28.037% |
| 2026-09-10 | 5.1500 | 5.2000 | 4.8000 | 4.8000 | -13.514% | 30 | 1,669 | -19.792% |
| 2026-09-09 | 5.7000 | 5.7400 | 5.5500 | 5.5500 | -12.873% | 67 | 1,634 | -30.631% |
| 2026-09-08 | 6.5400 | 6.5400 | 6.3700 | 6.3700 | -17.700% | 23 | 1,634 | -39.560% |
| 2026-09-03 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +20.937% | 1 | 1,633 | -50.258% |
| 2026-09-02 | 5.8500 | 6.4000 | 5.8500 | 6.4000 | +14.082% | 2 | 1,631 | -39.844% |
| 2026-09-01 | 5.9400 | 6.2500 | 5.6100 | 5.6100 | -17.012% | 13 | 1,633 | -31.373% |
| 2026-08-31 | 6.6500 | 6.7600 | 6.6500 | 6.7600 | -13.995% | 11 | 1,621 | -43.047% |
| 2026-08-28 | 8.2900 | 8.2900 | 7.8600 | 7.8600 | -8.605% | 4 | 1,622 | -51.018% |
| 2026-08-27 | 8.1500 | 8.8500 | 8.1500 | 8.6000 | +7.769% | 6 | 1,621 | -55.233% |
| 2026-08-26 | 7.4000 | 8.0000 | 7.4000 | 7.9800 | +5.000% | 9 | 1,618 | -51.754% |
| 2026-08-25 | 8.1000 | 8.1000 | 7.6000 | 7.6000 | +3.401% | 5 | 1,616 | -49.342% |
| 2026-08-24 | 7.4400 | 7.7500 | 7.2500 | 7.3500 | -9.147% | 11 | 1,616 | -47.619% |
| 2026-08-21 | 8.0200 | 8.4100 | 7.7800 | 8.0900 | +4.793% | 7 | 1,614 | -52.410% |
| 2026-08-20 | 8.7500 | 8.7500 | 7.6600 | 7.7200 | -16.360% | 11 | 1,608 | -50.130% |
| 2026-08-19 | 9.5500 | 9.5500 | 9.2300 | 9.2300 | +1.989% | 5 | 1,606 | -58.288% |
| 2026-08-18 | 9.6500 | 9.6500 | 9.0500 | 9.0500 | -17.652% | 2 | 1,605 | -57.459% |
| 2026-08-17 | 11.0500 | 11.0500 | 10.9900 | 10.9900 | -7.802% | 2 | 1,606 | -64.968% |
| 2026-08-14 | 12.1300 | 12.1300 | 11.9200 | 11.9200 | +7.873% | 12 | 1,605 | -67.701% |
| 2026-08-12 | 11.1600 | 11.1600 | 11.0500 | 11.0500 | +1.750% | 9 | 1,604 | -65.158% |
| 2026-08-11 | 10.7800 | 10.8600 | 10.7800 | 10.8600 | -8.044% | 14 | 1,602 | -64.549% |
| 2026-08-10 | 11.6100 | 11.8100 | 11.6100 | 11.8100 | +3.054% | 66 | 1,601 | -67.401% |
| 2026-08-07 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | -1.207% | 14 | 1,590 | -66.405% |
| 2026-08-05 | 14.4300 | 14.4300 | 11.6000 | 11.6000 | -8.373% | 90 | 1,590 | -66.810% |
| 2026-08-04 | 10.3900 | 12.6900 | 10.3900 | 12.6600 | +65.059% | 224 | 1,417 | -69.589% |
| 2026-08-03 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +65.302% | 4 | 1,417 | -49.804% |
| 2026-07-30 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +7.657% | 1 | 1,416 | -17.026% |
| 2026-07-29 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -12.220% | 1 | 1,415 | -10.673% |
| 2026-07-27 | 4.6600 | 4.9100 | 4.6600 | 4.9100 | -12.321% | 8 | 1,415 | -21.589% |
| 2026-07-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.869% | 7 | 1,415 | -31.250% |
| 2026-07-23 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -21.006% | 5 | 1,414 | -27.903% |
| 2026-07-21 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | -13.333% | 1 | 1,414 | -43.047% |
| 2026-07-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -7.143% | 2 | 1,415 | -50.641% |
| 2026-07-14 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.709% | 5 | 1,420 | -54.167% |
| 2026-07-13 | 8.9700 | 8.9700 | 8.4600 | 8.4600 | -5.791% | 7 | 1,420 | -54.492% |
| 2026-07-10 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +2.395% | 1 | 1,421 | -57.127% |
| 2026-07-09 | 8.3200 | 8.8000 | 8.1100 | 8.7700 | +2.095% | 10 | 1,423 | -56.100% |
| 2026-07-07 | 8.4800 | 8.5900 | 8.4500 | 8.5900 | +0.703% | 6 | 1,419 | -55.180% |
| 2026-07-06 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -9.448% | 1 | 1,418 | -54.865% |
| 2026-07-02 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +6.201% | 1 | 1,418 | -59.130% |
| 2026-07-01 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -0.783% | 1 | 1,417 | -56.595% |
| 2026-06-30 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +14.910% | 11 | 1,406 | -56.935% |
| 2026-06-29 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +13.577% | 3 | 1,406 | -50.514% |
| 2026-06-25 | 7.1900 | 7.1900 | 6.8000 | 6.8500 | -10.340% | 3 | 1,405 | -43.796% |
| 2026-06-23 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -17.495% | 1 | 1,406 | -49.607% |
| 2026-06-22 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +6.193% | 6 | 1,400 | -58.423% |
| 2026-06-17 | 10.9400 | 10.9400 | 8.7200 | 8.7200 | -19.184% | 8 | 1,402 | -55.849% |
| 2026-06-16 | 11.7100 | 11.8900 | 10.7900 | 10.7900 | -10.679% | 12 | 1,401 | -64.319% |
| 2026-06-15 | 11.9900 | 12.0800 | 11.9900 | 12.0800 | +28.374% | 3 | 1,399 | -68.129% |
| 2026-06-12 | 9.3000 | 10.0000 | 9.3000 | 9.4100 | +11.758% | 8 | 1,398 | -59.086% |
| 2026-06-11 | 7.2300 | 8.5400 | 6.8800 | 8.4200 | -20.114% | 18 | 1,395 | -54.276% |
| 2026-06-09 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +13.700% | 2 | 1,393 | -63.472% |
| 2026-06-05 | 9.1100 | 9.2700 | 9.1100 | 9.2700 | -31.384% | 2 | 1,392 | -58.468% |
| 2026-06-03 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | -8.095% | 27 | 1,419 | -71.503% |
| 2026-06-01 | 13.6700 | 14.7000 | 13.6700 | 14.7000 | +4.626% | 15 | 1,408 | -73.810% |
| 2026-05-29 | 14.2200 | 14.3000 | 14.0500 | 14.0500 | +9.084% | 14 | 1,406 | -72.598% |
| 2026-05-27 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +0.940% | 168 | 1,238 | -70.109% |
| 2026-05-26 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | +25.591% | 38 | 1,200 | -69.828% |
| 2026-05-21 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | +17.593% | 1 | 1,200 | -62.106% |
| 2026-05-19 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | -10.559% | 10 | 1,202 | -55.440% |
| 2026-05-18 | 9.7400 | 9.7400 | 9.6600 | 9.6600 | -14.815% | 3 | 1,202 | -60.145% |
| 2026-05-15 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -19.517% | 8 | 1,202 | -66.049% |
| 2026-05-14 | 13.6800 | 14.3100 | 13.6800 | 14.0900 | +38.545% | 191 | 1,034 | -72.676% |
| 2026-05-08 | 10.4500 | 10.4500 | 10.1700 | 10.1700 | +14.141% | 3 | 1,032 | -62.144% |
| 2026-05-07 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +3.605% | 4 | 1,032 | -56.790% |
| 2026-05-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +22.682% | 1 | 1,031 | -55.233% |
| 2026-05-05 | 7.0100 | 7.0100 | 7.0100 | 7.0100 | +8.514% | 1 | 1,031 | -45.078% |
| 2026-05-01 | 6.1300 | 6.5000 | 6.1300 | 6.4600 | +19.409% | 249 | 982 | -40.402% |
| 2026-04-30 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | +5.049% | 46 | 982 | -28.835% |
| 2026-04-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.831% | 7 | 982 | -25.243% |
| 2026-04-22 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +0.813% | 7 | 975 | -22.379% |
| 2026-04-20 | 4.9100 | 4.9200 | 4.8900 | 4.9200 | -3.150% | 4 | 973 | -21.748% |
| 2026-04-17 | 4.6500 | 5.1200 | 4.6500 | 5.0800 | +30.928% | 120 | 970 | -24.213% |
| 2026-04-16 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | +1.042% | 4 | 1,002 | -0.773% |
| 2026-04-15 | 3.7000 | 3.8400 | 3.7000 | 3.8400 | +27.152% | 26 | 1,002 | +0.260% |
| 2026-04-14 | 2.6700 | 3.0200 | 2.6700 | 3.0200 | +45.894% | 21 | 1,002 | +27.483% |
| 2026-04-10 | 2.0800 | 2.0800 | 2.0700 | 2.0700 | +34.416% | 164 | 985 | +85.990% |
| 2026-04-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -7.229% | 1 | 1,017 | +150.000% |
| 2026-04-01 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +8.497% | 10 | 1,016 | +131.928% |
| 2026-03-31 | 1.3600 | 1.5300 | 1.3600 | 1.5300 | +27.500% | 212 | 1,016 | +151.634% |
| 2026-03-30 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | -7.692% | 171 | 838 | +220.833% |
| 2026-03-27 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | -28.571% | 918 | 779 | +196.154% |
| 2026-03-20 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | -12.919% | 670 | 1,224 | +111.538% |
| 2026-03-19 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -11.814% | 2 | 1,678 | +84.211% |
| 2026-03-17 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | -1.250% | 5 | 1,676 | +62.447% |
| 2026-03-13 | 2.5800 | 2.5800 | 2.4000 | 2.4000 | -4.000% | 6 | 1,681 | +60.417% |
| 2026-03-12 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | -11.032% | 6 | 1,686 | +54.000% |
| 2026-03-06 | 2.7300 | 2.8100 | 2.6700 | 2.8100 | -2.431% | 84 | 1,705 | +37.011% |
| 2026-03-05 | 3.1400 | 3.1400 | 2.8800 | 2.8800 | +2.128% | 41 | 1,681 | +33.681% |
| 2026-03-03 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -19.658% | 1 | 1,642 | +36.525% |
| 2026-03-02 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -1.681% | 10 | 1,641 | +9.687% |
| 2026-02-20 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -6.299% | 1 | 1,631 | +7.843% |
| 2026-02-18 | 3.5000 | 3.8100 | 3.5000 | 3.8100 | -7.299% | 16 | 1,630 | +1.050% |
| 2026-02-12 | 4.1200 | 4.1200 | 4.1100 | 4.1100 | -15.432% | 2 | 1,614 | -6.326% |
| 2026-02-10 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -0.410% | 1 | 1,612 | -20.782% |
| 2026-02-09 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +30.133% | 1 | 1,611 | -21.107% |
| 2026-02-05 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -19.355% | 1 | 1,612 | +2.667% |
| 2026-01-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +15.385% | 115 | 1,611 | -17.204% |
| 2026-01-21 | 3.8700 | 4.0300 | 3.8700 | 4.0300 | -5.621% | 800 | 1,611 | -4.467% |
| 2026-01-20 | 4.0900 | 4.3000 | 4.0900 | 4.2700 | -25.739% | 800 | 811 | -9.836% |
| 2026-01-09 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +1.770% | 1 | 14 | -33.043% |
| 2026-01-06 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +6.403% | 1 | 15 | -31.858% |
| 2025-12-26 | 5.3100 | 5.3200 | 5.2300 | 5.3100 | 0.000% | 8 | 14 | -27.495% |
| 2025-12-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +15.939% | 1 | 14 | -27.495% |
| 2025-12-23 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +18.653% | 1 | 14 | -15.939% |
| 2025-12-17 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -34.687% | 10 | 13 | -0.259% |
| 2025-12-10 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | -28.364% | 1 | 3 | -34.856% |
| 2025-10-31 | 8.4500 | 8.4500 | 8.2500 | 8.2500 | 0.000% | 2 | 2 | -53.333% |