SPY270319C00870000
SPY Mar 19 2027 870.00 Call
optionOPRA
EODOct 27, 2026
2.50USD+25.000%(+0.50)95Vol4,086OI
SPY270319C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1000 | 2.5000 | 2.1000 | 2.5000 | +25.000% | 95 | 4,013 | 0.000% |
| 2026-10-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +17.647% | 1 | 4,012 | +25.000% |
| 2026-10-23 | 1.8500 | 1.8500 | 1.7000 | 1.7000 | -13.706% | 2 | 4,014 | +47.059% |
| 2026-10-22 | 2.1500 | 2.1700 | 1.8700 | 1.9700 | -27.037% | 13 | 4,010 | +26.904% |
| 2026-10-21 | 2.4000 | 2.7000 | 2.4000 | 2.7000 | +22.727% | 109 | 3,903 | -7.407% |
| 2026-10-20 | 2.2000 | 2.7000 | 2.2000 | 2.2000 | +2.326% | 7 | 3,903 | +13.636% |
| 2026-10-19 | 2.2000 | 2.4000 | 2.1500 | 2.1500 | -0.922% | 5 | 3,902 | +16.279% |
| 2026-10-16 | 2.6000 | 2.6000 | 2.1700 | 2.1700 | -19.331% | 6 | 3,902 | +15.207% |
| 2026-10-15 | 2.2700 | 2.7000 | 2.2500 | 2.6900 | +13.502% | 5 | 3,903 | -7.063% |
| 2026-10-14 | 3.0000 | 3.0000 | 2.3700 | 2.3700 | -32.286% | 13 | 3,900 | +5.485% |
| 2026-10-13 | 3.4200 | 3.5000 | 3.2000 | 3.5000 | -1.408% | 450 | 3,806 | -28.571% |
| 2026-10-12 | 3.7700 | 3.7700 | 3.4500 | 3.5500 | -8.974% | 502 | 4,125 | -29.577% |
| 2026-10-09 | 3.6000 | 3.9000 | 3.5300 | 3.9000 | +16.418% | 47 | 4,123 | -35.897% |
| 2026-10-08 | 3.5400 | 3.6200 | 3.2400 | 3.3500 | -15.404% | 8 | 4,125 | -25.373% |
| 2026-10-07 | 3.7700 | 4.0400 | 3.7000 | 3.9600 | -15.565% | 8 | 4,125 | -36.869% |
| 2026-10-06 | 4.9600 | 5.0500 | 4.6900 | 4.6900 | +17.250% | 16 | 4,120 | -46.695% |
| 2026-10-05 | 3.3600 | 4.0000 | 3.3600 | 4.0000 | +3.896% | 8 | 4,115 | -37.500% |
| 2026-10-02 | 3.5300 | 3.8500 | 3.5300 | 3.8500 | +35.563% | 3 | 4,114 | -35.065% |
| 2026-10-01 | 2.9700 | 2.9700 | 2.6000 | 2.8400 | +4.412% | 419 | 4,218 | -11.972% |
| 2026-09-30 | 3.0800 | 3.4600 | 2.7200 | 2.7200 | -7.167% | 167 | 4,145 | -8.088% |
| 2026-09-29 | 3.0700 | 3.0700 | 2.7100 | 2.9300 | -6.090% | 381 | 4,318 | -14.676% |
| 2026-09-28 | 3.4700 | 3.5000 | 3.0400 | 3.1200 | -20.611% | 1,273 | 4,332 | -19.872% |
| 2026-09-25 | 3.5500 | 4.0500 | 3.5500 | 3.9300 | +7.671% | 78 | 4,337 | -36.387% |
| 2026-09-24 | 3.3700 | 3.6500 | 3.2700 | 3.6500 | +2.817% | 11 | 4,340 | -31.507% |
| 2026-09-23 | 4.4400 | 4.4400 | 3.5500 | 3.5500 | -25.732% | 42 | 4,365 | -29.577% |
| 2026-09-22 | 4.5500 | 4.7900 | 4.5500 | 4.7800 | -5.534% | 308 | 4,171 | -47.699% |
| 2026-09-21 | 3.7100 | 5.0600 | 3.7100 | 5.0600 | +74.483% | 148 | 4,154 | -50.593% |
| 2026-09-18 | 2.9000 | 2.9000 | 2.7700 | 2.9000 | -2.357% | 3 | 4,152 | -13.793% |
| 2026-09-17 | 2.7600 | 2.9700 | 2.7600 | 2.9700 | +38.785% | 4 | 4,150 | -15.825% |
| 2026-09-16 | 2.8200 | 2.8200 | 2.1000 | 2.1400 | -19.245% | 7 | 4,148 | +16.822% |
| 2026-09-15 | 2.8000 | 2.8000 | 2.6000 | 2.6500 | -13.961% | 4 | 4,146 | -5.660% |
| 2026-09-14 | 2.9600 | 3.1500 | 2.8100 | 3.0800 | -10.204% | 30 | 4,171 | -18.831% |
| 2026-09-11 | 3.6200 | 3.7200 | 3.4300 | 3.4300 | +10.645% | 90 | 4,238 | -27.114% |
| 2026-09-10 | 3.3500 | 3.3700 | 3.0800 | 3.1000 | -18.421% | 2,336 | 5,732 | -19.355% |
| 2026-09-09 | 3.5900 | 3.8000 | 3.5900 | 3.8000 | -17.211% | 3 | 5,732 | -34.211% |
| 2026-09-04 | 4.4000 | 4.5900 | 4.4000 | 4.5900 | -13.722% | 2 | 5,733 | -45.534% |
| 2026-09-03 | 5.2300 | 5.3500 | 5.1400 | 5.3200 | +31.683% | 2,363 | 4,142 | -53.008% |
| 2026-09-02 | 4.0000 | 4.1500 | 4.0000 | 4.0400 | +9.485% | 4 | 4,142 | -38.119% |
| 2026-09-01 | 3.9300 | 4.1000 | 3.6900 | 3.6900 | -18.000% | 11 | 4,138 | -32.249% |
| 2026-08-31 | 4.6000 | 4.6000 | 4.3900 | 4.5000 | -24.875% | 5 | 4,138 | -44.444% |
| 2026-08-27 | 5.6800 | 5.9900 | 5.6400 | 5.9900 | +10.926% | 4 | 4,138 | -58.264% |
| 2026-08-26 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | +2.079% | 3 | 4,140 | -53.704% |
| 2026-08-25 | 5.3300 | 5.3300 | 5.1800 | 5.2900 | +4.545% | 28 | 4,139 | -52.741% |
| 2026-08-24 | 5.0000 | 5.2600 | 5.0000 | 5.0600 | -8.993% | 5 | 4,137 | -50.593% |
| 2026-08-21 | 5.4600 | 5.5600 | 5.4600 | 5.5600 | +5.703% | 25 | 4,121 | -55.036% |
| 2026-08-20 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -18.196% | 1 | 4,120 | -52.471% |
| 2026-08-19 | 6.8500 | 6.8500 | 6.4300 | 6.4300 | -0.618% | 6 | 4,118 | -61.120% |
| 2026-08-18 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -24.855% | 5 | 4,113 | -61.360% |
| 2026-08-14 | 8.5900 | 8.6100 | 8.5900 | 8.6100 | +1.533% | 28 | 4,112 | -70.964% |
| 2026-08-12 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -0.118% | 1 | 4,112 | -70.519% |
| 2026-08-10 | 8.8200 | 8.8200 | 8.4900 | 8.4900 | +0.236% | 4 | 4,110 | -70.554% |
| 2026-08-07 | 8.6100 | 8.6100 | 8.2900 | 8.4700 | +14.925% | 6 | 4,106 | -70.484% |
| 2026-08-06 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -14.002% | 2 | 4,104 | -66.079% |
| 2026-08-05 | 10.0900 | 10.0900 | 8.5700 | 8.5700 | -7.948% | 13 | 4,105 | -70.828% |
| 2026-08-04 | 7.1900 | 9.3100 | 7.1900 | 9.3100 | +63.620% | 42 | 4,124 | -73.147% |
| 2026-08-03 | 4.3900 | 5.6900 | 4.3900 | 5.6900 | +49.344% | 140 | 3,984 | -56.063% |
| 2026-07-31 | 3.6000 | 3.8100 | 3.6000 | 3.8100 | +22.903% | 2 | 3,984 | -34.383% |
| 2026-07-30 | 3.1400 | 3.1400 | 3.1000 | 3.1000 | +8.772% | 4 | 3,982 | -19.355% |
| 2026-07-29 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -18.803% | 8 | 3,990 | -12.281% |
| 2026-07-28 | 3.1000 | 3.5100 | 3.1000 | 3.5100 | +7.339% | 14 | 3,990 | -28.775% |
| 2026-07-27 | 4.0400 | 4.0400 | 3.2000 | 3.2700 | -5.217% | 23 | 3,995 | -23.547% |
| 2026-07-24 | 3.5000 | 3.5200 | 3.4500 | 3.4500 | -8.971% | 9 | 3,995 | -27.536% |
| 2026-07-23 | 3.6600 | 3.7900 | 3.6600 | 3.7900 | -22.495% | 7 | 3,993 | -34.037% |
| 2026-07-21 | 4.7100 | 4.8900 | 4.7100 | 4.8900 | -11.573% | 3 | 3,992 | -48.875% |
| 2026-07-16 | 5.8300 | 5.8300 | 5.5300 | 5.5300 | -12.500% | 194 | 3,799 | -54.792% |
| 2026-07-15 | 6.4800 | 6.4800 | 6.3200 | 6.3200 | +2.764% | 370 | 3,431 | -60.443% |
| 2026-07-13 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.997% | 280 | 3,241 | -59.350% |
| 2026-07-09 | 6.2000 | 6.3400 | 6.2000 | 6.3400 | +14.234% | 798 | 2,977 | -60.568% |
| 2026-07-08 | 5.0000 | 5.5500 | 5.0000 | 5.5500 | -8.264% | 23 | 2,976 | -54.955% |
| 2026-07-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -2.419% | 1 | 2,976 | -58.678% |
| 2026-07-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.908% | 3 | 2,976 | -59.677% |
| 2026-07-01 | 6.7700 | 6.7700 | 6.5200 | 6.5200 | +0.617% | 46 | 3,016 | -61.656% |
| 2026-06-30 | 6.1500 | 6.4800 | 6.1500 | 6.4800 | +15.714% | 34 | 2,997 | -61.420% |
| 2026-06-29 | 4.7800 | 5.6000 | 4.7800 | 5.6000 | -7.131% | 4 | 2,996 | -55.357% |
| 2026-06-24 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -18.952% | 3 | 2,996 | -58.541% |
| 2026-06-22 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -12.471% | 1 | 2,995 | -66.398% |
| 2026-06-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +32.605% | 6 | 2,990 | -70.588% |
| 2026-06-11 | 5.4200 | 6.4100 | 5.1700 | 6.4100 | +26.430% | 21 | 3,000 | -60.998% |
| 2026-06-10 | 5.3000 | 5.3000 | 5.0700 | 5.0700 | -0.783% | 2 | 2,999 | -50.690% |
| 2026-06-09 | 7.4700 | 7.5200 | 5.1100 | 5.1100 | -29.711% | 274 | 2,776 | -51.076% |
| 2026-06-08 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | +4.454% | 4 | 2,775 | -65.612% |
| 2026-06-05 | 8.0100 | 8.0100 | 6.9600 | 6.9600 | -34.953% | 6 | 2,771 | -64.080% |
| 2026-05-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -0.093% | 5 | 2,770 | -76.636% |
| 2026-05-28 | 10.3800 | 10.7100 | 10.3800 | 10.7100 | +10.299% | 2 | 2,771 | -76.657% |
| 2026-05-27 | 9.7200 | 9.7200 | 9.6500 | 9.7100 | -0.512% | 6 | 2,768 | -74.253% |
| 2026-05-26 | 10.1300 | 10.1300 | 9.7600 | 9.7600 | +22.922% | 3 | 2,765 | -74.385% |
| 2026-05-21 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | +18.862% | 95 | 2,860 | -68.514% |
| 2026-05-19 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -4.708% | 2 | 2,860 | -62.575% |
| 2026-05-18 | 7.4900 | 7.4900 | 7.0100 | 7.0100 | -35.032% | 143 | 2,876 | -64.337% |
| 2026-05-14 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | +50.279% | 3 | 2,873 | -76.830% |
| 2026-05-12 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +12.012% | 3 | 2,873 | -65.181% |
| 2026-05-06 | 6.1700 | 6.4100 | 6.1700 | 6.4100 | +22.095% | 426 | 2,928 | -60.998% |
| 2026-05-05 | 4.6900 | 5.2500 | 4.6900 | 5.2500 | +21.810% | 404 | 3,322 | -52.381% |
| 2026-05-04 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -8.298% | 2 | 3,322 | -41.995% |
| 2026-05-01 | 4.5300 | 4.7000 | 4.5300 | 4.7000 | +21.134% | 3 | 3,322 | -46.809% |
| 2026-04-30 | 3.9600 | 3.9600 | 3.8800 | 3.8800 | +9.605% | 52 | 3,322 | -35.567% |
| 2026-04-29 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -4.839% | 31 | 3,322 | -29.379% |
| 2026-04-28 | 3.8900 | 3.8900 | 3.6100 | 3.7200 | -11.639% | 39 | 3,353 | -32.796% |
| 2026-04-27 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +6.313% | 8 | 3,336 | -40.618% |
| 2026-04-24 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +13.793% | 10 | 3,339 | -36.869% |
| 2026-04-23 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -2.793% | 1 | 3,339 | -28.161% |
| 2026-04-22 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | -2.717% | 8 | 3,339 | -30.168% |
| 2026-04-17 | 3.4100 | 3.6800 | 3.4100 | 3.6800 | +26.027% | 7 | 3,334 | -32.065% |
| 2026-04-16 | 2.8000 | 2.9800 | 2.8000 | 2.9200 | +23.207% | 100 | 3,334 | -14.384% |
| 2026-04-15 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +59.060% | 1 | 3,305 | +5.485% |
| 2026-04-10 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +0.676% | 5 | 3,305 | +67.785% |
| 2026-04-09 | 1.3800 | 1.4800 | 1.3800 | 1.4800 | +4.225% | 24 | 3,305 | +68.919% |
| 2026-04-08 | 1.3800 | 1.4200 | 1.3800 | 1.4200 | +36.538% | 3 | 3,325 | +76.056% |
| 2026-04-02 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -12.605% | 1 | 3,326 | +140.385% |
| 2026-04-01 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | +5.310% | 19 | 3,326 | +110.084% |
| 2026-03-31 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +24.176% | 3 | 3,323 | +121.239% |
| 2026-03-30 | 0.9800 | 0.9800 | 0.9100 | 0.9100 | -2.151% | 33 | 3,323 | +174.725% |
| 2026-03-27 | 1.0400 | 1.0400 | 0.9300 | 0.9300 | -18.421% | 4,043 | 3,324 | +168.817% |
| 2026-03-26 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -24.000% | 594 | 4,758 | +119.298% |
| 2026-03-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 2 | 5,354 | +66.667% |
| 2026-03-24 | 1.4500 | 1.5000 | 1.4200 | 1.4500 | +7.407% | 701 | 5,352 | +72.414% |
| 2026-03-20 | 1.4200 | 1.4600 | 1.3400 | 1.3500 | -8.784% | 3,229 | 5,928 | +85.185% |
| 2026-03-19 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -10.843% | 206 | 8,651 | +68.919% |
| 2026-03-18 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -5.143% | 2 | 8,651 | +50.602% |
| 2026-03-13 | 1.8800 | 1.8800 | 1.7300 | 1.7500 | -5.914% | 1,362 | 8,653 | +42.857% |
| 2026-03-12 | 1.9100 | 1.9200 | 1.8400 | 1.8600 | -11.429% | 210 | 9,919 | +34.409% |
| 2026-03-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +14.754% | 2 | 10,129 | +19.048% |
| 2026-03-09 | 1.8100 | 1.8300 | 1.8100 | 1.8300 | -8.500% | 2 | 10,131 | +36.612% |
| 2026-03-06 | 1.9900 | 2.0300 | 1.9400 | 2.0000 | -3.846% | 925 | 10,498 | +25.000% |
| 2026-03-05 | 2.3000 | 2.3000 | 2.0400 | 2.0800 | -10.730% | 173 | 11,170 | +20.192% |
| 2026-03-04 | 2.2800 | 2.3300 | 2.2800 | 2.3300 | +5.430% | 5 | 11,320 | +7.296% |
| 2026-03-03 | 2.2700 | 2.2700 | 2.2100 | 2.2100 | -18.750% | 5 | 11,325 | +13.122% |
| 2026-02-26 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +0.369% | 1 | 11,320 | -8.088% |
| 2026-02-20 | 2.6100 | 2.7100 | 2.6100 | 2.7100 | -19.585% | 7 | 11,319 | -7.749% |
| 2026-02-09 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +3.374% | 198 | 11,321 | -25.816% |
| 2026-02-06 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +6.885% | 4 | 11,218 | -23.313% |
| 2026-02-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 1 | 11,214 | -18.033% |
| 2026-01-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -15.423% | 1 | 11,215 | -26.471% |
| 2026-01-27 | 4.0300 | 4.0300 | 4.0200 | 4.0200 | +8.649% | 30 | 11,216 | -37.811% |
| 2026-01-26 | 3.5600 | 3.7000 | 3.5600 | 3.7000 | +24.161% | 2 | 11,216 | -32.432% |
| 2026-01-21 | 2.9000 | 2.9800 | 2.9000 | 2.9800 | -6.583% | 800 | 11,215 | -16.107% |
| 2026-01-20 | 3.0400 | 3.2100 | 3.0400 | 3.1900 | -15.831% | 800 | 10,415 | -21.630% |
| 2026-01-16 | 3.7600 | 3.7900 | 3.6900 | 3.7900 | -0.785% | 20 | 9,595 | -34.037% |
| 2026-01-15 | 4.0500 | 4.0500 | 3.8000 | 3.8200 | +2.688% | 10 | 9,595 | -34.555% |
| 2026-01-14 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -7.463% | 6 | 9,587 | -32.796% |
| 2026-01-13 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -2.190% | 1 | 9,581 | -37.811% |
| 2026-01-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +3.008% | 1 | 9,582 | -39.173% |
| 2026-01-08 | 3.9900 | 3.9900 | 3.9300 | 3.9900 | -8.696% | 1,282 | 9,582 | -37.343% |
| 2026-01-07 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +1.628% | 614 | 8,300 | -42.792% |
| 2026-01-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +8.861% | 10 | 8,914 | -41.860% |
| 2026-01-05 | 3.7100 | 3.9500 | 3.7100 | 3.9500 | +15.497% | 2,094 | 6,810 | -36.709% |
| 2026-01-02 | 3.4500 | 3.6400 | 3.4200 | 3.4200 | -5.263% | 4,745 | 6,810 | -26.901% |
| 2025-12-31 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -3.217% | 70 | 2,230 | -30.748% |
| 2025-12-29 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -8.802% | 2 | 2,230 | -32.976% |
| 2025-12-26 | 4.0300 | 4.0900 | 4.0300 | 4.0900 | +2.250% | 810 | 2,230 | -38.875% |
| 2025-12-24 | 4.0300 | 4.0300 | 4.0000 | 4.0000 | +17.647% | 810 | 638 | -37.500% |
| 2025-12-22 | 3.2300 | 3.4000 | 3.2300 | 3.4000 | +14.478% | 522 | 638 | -26.471% |
| 2025-12-18 | 3.1800 | 3.2100 | 2.9700 | 2.9700 | -8.333% | 70 | 117 | -15.825% |
| 2025-12-16 | 3.5000 | 3.5000 | 3.2400 | 3.2400 | -11.475% | 3 | 52 | -22.840% |
| 2025-12-15 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -22.947% | 2 | 50 | -31.694% |
| 2025-12-09 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +15.572% | 1 | 48 | -47.368% |
| 2025-11-18 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -20.039% | 7 | 47 | -39.173% |
| 2025-11-14 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -12.881% | 1 | 46 | -51.362% |
| 2025-11-10 | 5.2100 | 5.9000 | 5.2100 | 5.9000 | +38.173% | 52 | 46 | -57.627% |
| 2025-11-07 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -10.856% | 10 | 53 | -41.452% |
| 2025-11-06 | 5.1400 | 5.1400 | 4.7000 | 4.7900 | -17.271% | 23 | 43 | -47.808% |
| 2025-11-04 | 6.2400 | 6.2400 | 5.7900 | 5.7900 | -11.872% | 20 | 20 | -56.822% |
| 2025-10-31 | 6.5900 | 6.5900 | 6.5700 | 6.5700 | +7.178% | 2 | 1 | -61.948% |
| 2025-10-30 | 6.4600 | 6.4600 | 6.1300 | 6.1300 | 0.000% | 2 | 2 | -59.217% |