SPY270319C00865000
SPY Mar 19 2027 865.00 Call
optionOPRA
EODOct 27, 2026
2.73USD+20.264%(+0.46)10Vol4,725OI
SPY270319C00865000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +20.264% | 10 | 4,715 | 0.000% |
| 2026-10-23 | 2.2500 | 2.2700 | 2.2500 | 2.2700 | -3.404% | 27 | 4,722 | +20.264% |
| 2026-10-22 | 2.3700 | 2.3800 | 2.3000 | 2.3500 | -29.641% | 47 | 4,689 | +16.170% |
| 2026-10-21 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +41.525% | 13 | 4,688 | -18.263% |
| 2026-10-16 | 2.4500 | 2.4500 | 2.2200 | 2.3600 | -26.480% | 4 | 4,687 | +15.678% |
| 2026-10-15 | 3.0600 | 3.2100 | 2.9600 | 3.2100 | +15.054% | 5 | 4,690 | -14.953% |
| 2026-10-14 | 3.2500 | 3.2500 | 2.7900 | 2.7900 | -30.769% | 131 | 4,653 | -2.151% |
| 2026-10-13 | 3.7900 | 4.0300 | 3.7900 | 4.0300 | -0.739% | 40 | 4,616 | -32.258% |
| 2026-10-12 | 4.5500 | 4.5800 | 4.0600 | 4.0600 | -8.559% | 954 | 4,584 | -32.759% |
| 2026-10-09 | 4.3800 | 4.4800 | 4.3600 | 4.4400 | +6.220% | 113 | 4,548 | -38.514% |
| 2026-10-08 | 4.3800 | 4.3800 | 4.0800 | 4.1800 | -11.441% | 63 | 4,559 | -34.689% |
| 2026-10-07 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | -9.405% | 21 | 4,541 | -42.161% |
| 2026-10-06 | 5.3600 | 5.3600 | 5.2100 | 5.2100 | +11.563% | 2 | 4,541 | -47.601% |
| 2026-10-05 | 4.2500 | 4.6700 | 4.2500 | 4.6700 | +8.102% | 3 | 4,541 | -41.542% |
| 2026-10-02 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +29.341% | 1 | 4,540 | -36.806% |
| 2026-10-01 | 3.0600 | 3.3400 | 2.8700 | 3.3400 | -16.080% | 66 | 4,594 | -18.263% |
| 2026-09-30 | 3.9100 | 3.9800 | 3.8200 | 3.9800 | +17.751% | 8 | 4,596 | -31.407% |
| 2026-09-29 | 3.5700 | 3.5700 | 3.2000 | 3.3800 | -8.401% | 195 | 4,599 | -19.231% |
| 2026-09-28 | 3.8100 | 4.0700 | 3.6700 | 3.6900 | -20.474% | 116 | 4,610 | -26.016% |
| 2026-09-25 | 4.0900 | 4.6400 | 4.0900 | 4.6400 | +9.953% | 60 | 4,550 | -41.164% |
| 2026-09-24 | 4.1900 | 4.2200 | 4.1900 | 4.2200 | -6.430% | 7 | 4,543 | -35.308% |
| 2026-09-23 | 4.7300 | 4.7300 | 4.5000 | 4.5100 | -17.399% | 16 | 4,550 | -39.468% |
| 2026-09-22 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -5.373% | 45 | 4,505 | -50.000% |
| 2026-09-21 | 4.6700 | 5.7700 | 4.6700 | 5.7700 | +65.330% | 97 | 4,491 | -52.686% |
| 2026-09-18 | 3.3800 | 3.4900 | 3.1100 | 3.4900 | -1.966% | 87 | 4,515 | -21.777% |
| 2026-09-17 | 3.4000 | 3.5600 | 3.3900 | 3.5600 | +9.877% | 133 | 4,454 | -23.315% |
| 2026-09-15 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -8.989% | 1 | 4,454 | -15.741% |
| 2026-09-14 | 3.3500 | 3.6900 | 3.3500 | 3.5600 | -15.839% | 82 | 4,530 | -23.315% |
| 2026-09-11 | 4.2000 | 4.2300 | 4.1700 | 4.2300 | +16.529% | 7 | 4,532 | -35.461% |
| 2026-09-10 | 3.6900 | 3.7700 | 3.6300 | 3.6300 | -12.530% | 21 | 4,527 | -24.793% |
| 2026-09-09 | 4.2900 | 4.3400 | 4.1500 | 4.1500 | -11.702% | 5 | 4,524 | -34.217% |
| 2026-09-08 | 4.8200 | 4.9100 | 4.7000 | 4.7000 | -12.801% | 8 | 4,517 | -41.915% |
| 2026-09-04 | 5.6500 | 5.6500 | 5.1900 | 5.3900 | -9.866% | 91 | 4,513 | -49.351% |
| 2026-09-03 | 5.9900 | 6.0100 | 5.9800 | 5.9800 | +25.367% | 7 | 4,507 | -54.348% |
| 2026-09-02 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +11.710% | 1 | 4,508 | -42.767% |
| 2026-09-01 | 4.6000 | 4.6000 | 4.2300 | 4.2700 | -18.667% | 14 | 4,503 | -36.066% |
| 2026-08-31 | 5.4900 | 5.4900 | 5.0500 | 5.2500 | -12.060% | 32 | 4,481 | -48.000% |
| 2026-08-28 | 6.8600 | 7.2000 | 5.9700 | 5.9700 | -9.545% | 8 | 4,478 | -54.271% |
| 2026-08-27 | 6.5900 | 6.9100 | 6.5900 | 6.6000 | +7.843% | 5 | 4,479 | -58.636% |
| 2026-08-26 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +0.824% | 4 | 4,475 | -55.392% |
| 2026-08-25 | 5.9200 | 6.0700 | 5.9200 | 6.0700 | +3.584% | 6 | 4,471 | -55.025% |
| 2026-08-24 | 6.0000 | 6.0000 | 5.8600 | 5.8600 | -2.496% | 2 | 4,471 | -53.413% |
| 2026-08-20 | 6.7900 | 6.7900 | 6.0100 | 6.0100 | -20.186% | 4 | 4,467 | -54.576% |
| 2026-08-19 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | +1.757% | 3 | 4,466 | -63.745% |
| 2026-08-18 | 7.6200 | 7.6200 | 7.4000 | 7.4000 | -15.718% | 2 | 4,466 | -63.108% |
| 2026-08-17 | 9.1800 | 9.1800 | 8.7800 | 8.7800 | -8.637% | 2 | 4,466 | -68.907% |
| 2026-08-14 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -5.784% | 1 | 4,465 | -71.592% |
| 2026-08-13 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +8.280% | 2 | 4,463 | -73.235% |
| 2026-08-10 | 9.4300 | 9.4300 | 9.3900 | 9.4200 | +1.618% | 4 | 4,462 | -71.019% |
| 2026-08-07 | 9.7400 | 9.7400 | 9.2700 | 9.2700 | +12.092% | 6 | 4,466 | -70.550% |
| 2026-08-06 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -13.221% | 2 | 4,464 | -66.989% |
| 2026-08-05 | 11.6400 | 11.6400 | 9.3500 | 9.5300 | -8.453% | 10 | 4,460 | -71.354% |
| 2026-08-04 | 9.0100 | 10.4100 | 9.0100 | 10.4100 | +61.146% | 3 | 4,458 | -73.775% |
| 2026-08-03 | 5.6300 | 6.4600 | 5.6300 | 6.4600 | +67.792% | 1,698 | 3,249 | -57.740% |
| 2026-07-31 | 3.5500 | 3.8500 | 3.5500 | 3.8500 | +8.451% | 4 | 3,249 | -29.091% |
| 2026-07-30 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +10.592% | 10 | 3,239 | -23.099% |
| 2026-07-29 | 3.2800 | 3.2800 | 3.2100 | 3.2100 | -18.734% | 7 | 3,239 | -14.953% |
| 2026-07-28 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -8.565% | 64 | 3,175 | -30.886% |
| 2026-07-23 | 4.1600 | 4.3200 | 4.1600 | 4.3200 | -22.022% | 7 | 3,173 | -36.806% |
| 2026-07-21 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | -4.483% | 262 | 2,911 | -50.722% |
| 2026-07-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -18.539% | 1 | 2,912 | -52.931% |
| 2026-07-15 | 6.9400 | 7.3100 | 6.9400 | 7.1200 | -2.732% | 49 | 2,866 | -61.657% |
| 2026-07-10 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +6.087% | 1 | 2,866 | -62.705% |
| 2026-07-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +11.290% | 1 | 2,866 | -60.435% |
| 2026-07-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -19.585% | 3 | 2,867 | -55.968% |
| 2026-07-02 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +1.849% | 1 | 2,868 | -64.591% |
| 2026-07-01 | 6.8500 | 7.5700 | 6.8500 | 7.5700 | +8.298% | 6 | 2,868 | -63.937% |
| 2026-06-30 | 6.8400 | 6.9900 | 6.8400 | 6.9900 | +11.661% | 4 | 2,864 | -60.944% |
| 2026-06-29 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.949% | 3 | 2,863 | -56.390% |
| 2026-06-24 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -3.805% | 2 | 2,861 | -56.804% |
| 2026-06-23 | 6.5600 | 6.5700 | 6.5600 | 6.5700 | -12.283% | 20 | 2,859 | -58.447% |
| 2026-06-22 | 8.7900 | 8.7900 | 7.4900 | 7.4900 | -12.295% | 21 | 2,843 | -63.551% |
| 2026-06-18 | 8.0800 | 8.5400 | 8.0800 | 8.5400 | +4.146% | 11 | 2,834 | -68.033% |
| 2026-06-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.091% | 1 | 2,837 | -66.707% |
| 2026-06-16 | 10.1400 | 10.1400 | 9.0200 | 9.0200 | -10.605% | 6 | 2,835 | -69.734% |
| 2026-06-15 | 9.9300 | 10.0900 | 9.9300 | 10.0900 | +30.530% | 3 | 2,835 | -72.944% |
| 2026-06-12 | 6.9800 | 7.7300 | 6.9800 | 7.7300 | +17.835% | 12 | 2,826 | -64.683% |
| 2026-06-11 | 5.6700 | 6.5600 | 5.6700 | 6.5600 | -2.381% | 10 | 2,826 | -58.384% |
| 2026-06-10 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -24.409% | 1 | 2,825 | -59.375% |
| 2026-06-05 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -17.302% | 1 | 2,824 | -69.291% |
| 2026-05-27 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +31.902% | 6 | 2,818 | -74.605% |
| 2026-05-18 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -20.098% | 16 | 2,819 | -66.503% |
| 2026-05-15 | 10.3800 | 10.3800 | 10.2000 | 10.2000 | -3.134% | 2 | 2,817 | -73.235% |
| 2026-05-13 | 9.3400 | 10.5300 | 9.3400 | 10.5300 | +23.158% | 9 | 2,817 | -74.074% |
| 2026-05-12 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -0.812% | 95 | 2,912 | -68.070% |
| 2026-05-08 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | +19.722% | 1 | 2,912 | -68.329% |
| 2026-05-07 | 7.2200 | 7.2400 | 7.2000 | 7.2000 | -6.005% | 11 | 2,901 | -62.083% |
| 2026-05-06 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +33.217% | 1 | 2,901 | -64.360% |
| 2026-05-05 | 5.3300 | 5.7500 | 5.3300 | 5.7500 | +8.902% | 113 | 2,899 | -52.522% |
| 2026-05-01 | 4.8700 | 5.3900 | 4.8700 | 5.2800 | +10.692% | 591 | 2,783 | -48.295% |
| 2026-04-30 | 4.2900 | 4.7700 | 4.2900 | 4.7700 | +24.543% | 11 | 2,783 | -42.767% |
| 2026-04-21 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -3.526% | 2 | 2,774 | -28.721% |
| 2026-04-20 | 3.9400 | 3.9900 | 3.9400 | 3.9700 | -5.924% | 3 | 2,774 | -31.234% |
| 2026-04-17 | 3.6900 | 4.2200 | 3.6800 | 4.2200 | +27.492% | 5 | 2,774 | -35.308% |
| 2026-04-16 | 3.1400 | 3.3100 | 3.1400 | 3.3100 | +39.076% | 21 | 2,776 | -17.523% |
| 2026-04-14 | 1.9300 | 2.3800 | 1.9300 | 2.3800 | +44.242% | 9 | 2,788 | +14.706% |
| 2026-04-09 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +21.324% | 60 | 2,789 | +65.455% |
| 2026-04-01 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | +25.926% | 31 | 2,848 | +100.735% |
| 2026-03-31 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +9.091% | 1 | 2,847 | +152.778% |
| 2026-03-30 | 1.0100 | 1.0600 | 0.9900 | 0.9900 | -5.714% | 37 | 2,847 | +175.758% |
| 2026-03-27 | 1.1100 | 1.1500 | 1.0500 | 1.0500 | -27.586% | 4,155 | 2,882 | +160.000% |
| 2026-03-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -9.375% | 1 | 4,951 | +88.276% |
| 2026-03-24 | 1.6000 | 1.6600 | 1.5700 | 1.6000 | -13.043% | 701 | 4,959 | +70.625% |
| 2026-03-23 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +24.324% | 24 | 5,658 | +48.370% |
| 2026-03-20 | 1.5700 | 1.6100 | 1.4800 | 1.4800 | -18.681% | 3,156 | 5,658 | +84.459% |
| 2026-03-18 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -5.208% | 2 | 8,078 | +50.000% |
| 2026-03-13 | 1.9100 | 1.9800 | 1.9100 | 1.9200 | -18.987% | 202 | 8,080 | +42.188% |
| 2026-03-10 | 2.3100 | 2.3700 | 2.3100 | 2.3700 | +4.867% | 2 | 8,279 | +15.190% |
| 2026-03-09 | 1.8800 | 2.2600 | 1.8800 | 2.2600 | +3.196% | 2 | 8,278 | +20.796% |
| 2026-03-06 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -3.947% | 1 | 8,280 | +24.658% |
| 2026-03-03 | 2.3100 | 2.3100 | 2.2800 | 2.2800 | -23.746% | 43 | 8,280 | +19.737% |
| 2026-02-26 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +9.524% | 1 | 8,278 | -8.696% |
| 2026-02-23 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -12.780% | 1 | 8,279 | 0.000% |
| 2026-02-20 | 2.8900 | 3.1300 | 2.8900 | 3.1300 | +9.441% | 3 | 8,280 | -12.780% |
| 2026-02-19 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -5.298% | 1 | 8,282 | -4.545% |
| 2026-02-13 | 2.8500 | 3.0200 | 2.8500 | 3.0200 | -0.984% | 2 | 8,280 | -9.603% |
| 2026-02-05 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -22.392% | 5 | 8,280 | -10.492% |
| 2026-02-03 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -8.178% | 1 | 8,280 | -30.534% |
| 2026-02-02 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +16.621% | 111 | 8,279 | -36.215% |
| 2026-01-29 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +10.876% | 2 | 8,279 | -25.613% |
| 2026-01-21 | 3.1700 | 3.3100 | 3.1700 | 3.3100 | +6.431% | 800 | 8,277 | -17.523% |
| 2026-01-20 | 3.3600 | 3.5300 | 3.1100 | 3.1100 | -26.303% | 805 | 7,477 | -12.219% |
| 2026-01-16 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -8.460% | 1 | 6,676 | -35.308% |
| 2026-01-15 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +17.903% | 5 | 6,676 | -40.781% |
| 2026-01-14 | 4.2100 | 4.2100 | 3.9100 | 3.9100 | -14.442% | 16 | 6,681 | -30.179% |
| 2026-01-13 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -5.383% | 1 | 6,693 | -40.263% |
| 2026-01-12 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +0.625% | 2 | 6,692 | -43.478% |
| 2026-01-07 | 4.8300 | 4.8300 | 4.8000 | 4.8000 | +12.941% | 177 | 6,690 | -43.125% |
| 2026-01-05 | 3.9800 | 4.2500 | 3.9600 | 4.2500 | +17.403% | 2,131 | 4,800 | -35.765% |
| 2026-01-02 | 3.7900 | 3.9800 | 3.6200 | 3.6200 | -8.586% | 4,894 | 4,800 | -24.586% |
| 2025-12-31 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -3.178% | 70 | 172 | -31.061% |
| 2025-12-30 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -0.244% | 23 | 172 | -33.252% |
| 2025-12-29 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -6.818% | 2 | 172 | -33.415% |
| 2025-12-26 | 4.3900 | 4.4000 | 4.3300 | 4.4000 | +22.222% | 8 | 174 | -37.955% |
| 2025-12-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +9.756% | 102 | 174 | -24.167% |
| 2025-12-18 | 3.5600 | 3.5600 | 3.2700 | 3.2800 | +2.821% | 38 | 174 | -16.768% |
| 2025-12-17 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | -10.894% | 32 | 150 | -14.420% |
| 2025-12-16 | 3.7900 | 3.7900 | 3.5800 | 3.5800 | -11.166% | 6 | 168 | -23.743% |
| 2025-12-15 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -24.673% | 2 | 166 | -32.258% |
| 2025-11-28 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +3.083% | 5 | 166 | -48.972% |
| 2025-11-26 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -25.324% | 20 | 142 | -47.399% |
| 2025-11-11 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.088% | 1 | 142 | -60.719% |
| 2025-11-10 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | 0.000% | 141 | 141 | -57.935% |