SPY270319C00885000
SPY Mar 19 2027 885.00 Call
optionOPRA
EODOct 27, 2026
1.48USD+27.586%(+0.32)5Vol2,722OI
SPY270319C00885000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4300 | 1.4800 | 1.4000 | 1.4800 | +27.586% | 5 | 2,723 | 0.000% |
| 2026-10-26 | 1.0800 | 1.1600 | 1.0800 | 1.1600 | +16.000% | 4 | 2,722 | +27.586% |
| 2026-10-23 | 1.0400 | 1.0400 | 1.0000 | 1.0000 | -12.281% | 6 | 2,721 | +48.000% |
| 2026-10-22 | 1.1900 | 1.2000 | 1.1400 | 1.1400 | -34.104% | 21 | 2,721 | +29.825% |
| 2026-10-21 | 1.4200 | 1.7300 | 1.4200 | 1.7300 | +13.072% | 31 | 2,722 | -14.451% |
| 2026-10-20 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | +37.838% | 100 | 2,777 | -3.268% |
| 2026-10-16 | 1.4600 | 1.4600 | 1.0900 | 1.1100 | -26.490% | 659 | 2,143 | +33.333% |
| 2026-10-15 | 1.3300 | 1.5100 | 1.3300 | 1.5100 | +11.852% | 31 | 2,111 | -1.987% |
| 2026-10-14 | 1.5600 | 1.5700 | 1.3500 | 1.3500 | -34.146% | 13 | 2,099 | +9.630% |
| 2026-10-13 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.966% | 37 | 2,064 | -27.805% |
| 2026-10-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -13.389% | 262 | 2,326 | -28.502% |
| 2026-10-09 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +24.479% | 1 | 2,326 | -38.075% |
| 2026-10-08 | 2.1600 | 2.2600 | 1.9200 | 1.9200 | -14.667% | 20 | 2,340 | -22.917% |
| 2026-10-07 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -25.000% | 1 | 2,342 | -34.222% |
| 2026-10-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +19.522% | 1 | 2,342 | -50.667% |
| 2026-10-05 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +15.668% | 1 | 2,341 | -41.036% |
| 2026-10-02 | 2.0800 | 2.1700 | 2.0800 | 2.1700 | +1.878% | 3 | 2,342 | -31.797% |
| 2026-09-30 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | +13.904% | 27 | 2,369 | -30.516% |
| 2026-09-29 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -10.526% | 26 | 2,369 | -20.856% |
| 2026-09-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -17.063% | 2 | 2,369 | -29.187% |
| 2026-09-25 | 2.3100 | 2.5200 | 2.3100 | 2.5200 | +8.155% | 208 | 2,577 | -41.270% |
| 2026-09-24 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -23.607% | 2 | 2,579 | -36.481% |
| 2026-09-22 | 3.2000 | 3.2000 | 3.0400 | 3.0500 | -7.855% | 27 | 2,571 | -51.475% |
| 2026-09-21 | 2.7400 | 3.3300 | 2.7400 | 3.3100 | +73.298% | 226 | 2,715 | -55.287% |
| 2026-09-17 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +10.405% | 1 | 2,715 | -22.513% |
| 2026-09-16 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +10.191% | 1 | 2,715 | -14.451% |
| 2026-09-15 | 1.6100 | 1.6100 | 1.5700 | 1.5700 | -18.229% | 11 | 2,706 | -5.732% |
| 2026-09-14 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -15.789% | 1 | 2,707 | -22.917% |
| 2026-09-11 | 2.3300 | 2.3300 | 2.2800 | 2.2800 | +8.571% | 5 | 2,704 | -35.088% |
| 2026-09-10 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -14.286% | 1 | 2,704 | -29.524% |
| 2026-09-09 | 2.4400 | 2.4500 | 2.4100 | 2.4500 | -10.256% | 80 | 2,707 | -39.592% |
| 2026-09-08 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -11.650% | 51 | 2,707 | -45.788% |
| 2026-09-04 | 2.9700 | 3.0900 | 2.9700 | 3.0900 | -10.951% | 22 | 2,727 | -52.104% |
| 2026-09-03 | 3.0900 | 3.4700 | 3.0900 | 3.4700 | +29.478% | 4 | 2,727 | -57.349% |
| 2026-09-02 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +13.559% | 2 | 2,745 | -44.776% |
| 2026-09-01 | 2.5500 | 2.5500 | 2.3600 | 2.3600 | -21.854% | 28 | 2,744 | -37.288% |
| 2026-08-31 | 2.8500 | 3.0200 | 2.8500 | 3.0200 | -21.558% | 151 | 2,730 | -50.993% |
| 2026-08-28 | 3.7700 | 3.8500 | 3.7700 | 3.8500 | -4.467% | 2 | 2,731 | -61.558% |
| 2026-08-27 | 4.0300 | 4.0700 | 4.0300 | 4.0300 | +11.019% | 117 | 2,747 | -63.275% |
| 2026-08-26 | 3.5200 | 3.6300 | 3.5200 | 3.6300 | +3.125% | 30 | 2,775 | -59.229% |
| 2026-08-25 | 3.4400 | 3.5300 | 3.4400 | 3.5200 | +5.075% | 55 | 2,774 | -57.955% |
| 2026-08-24 | 3.4000 | 3.4000 | 3.3500 | 3.3500 | -24.208% | 3 | 2,775 | -55.821% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.4100 | 4.4200 | +0.455% | 18 | 2,787 | -66.516% |
| 2026-08-18 | 4.4200 | 4.4200 | 4.4000 | 4.4000 | -17.910% | 2 | 2,786 | -66.364% |
| 2026-08-17 | 5.9600 | 5.9600 | 5.3600 | 5.3600 | -10.518% | 219 | 2,785 | -72.388% |
| 2026-08-14 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -7.419% | 1 | 2,785 | -75.292% |
| 2026-08-13 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +17.423% | 1 | 2,785 | -77.125% |
| 2026-08-12 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -7.083% | 249 | 3,034 | -73.140% |
| 2026-08-10 | 6.1600 | 6.1600 | 5.8200 | 5.9300 | -3.577% | 96 | 2,954 | -75.042% |
| 2026-08-07 | 5.7200 | 6.1500 | 5.7200 | 6.1500 | +17.143% | 312 | 2,644 | -75.935% |
| 2026-08-06 | 5.4400 | 5.4400 | 5.1100 | 5.2500 | -12.354% | 11 | 2,651 | -71.810% |
| 2026-08-05 | 7.5500 | 7.5500 | 5.9900 | 5.9900 | -10.597% | 7 | 2,657 | -75.292% |
| 2026-08-04 | 5.4800 | 6.7000 | 5.2400 | 6.7000 | +303.614% | 832 | 1,886 | -77.910% |
| 2026-07-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -20.574% | 5 | 1,881 | -10.843% |
| 2026-07-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -18.359% | 15 | 1,873 | -29.187% |
| 2026-07-24 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.392% | 7 | 1,885 | -42.188% |
| 2026-07-23 | 2.7900 | 2.7900 | 2.4400 | 2.5500 | -25.220% | 19 | 1,875 | -41.961% |
| 2026-07-22 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +9.295% | 2 | 1,873 | -56.598% |
| 2026-07-17 | 3.4500 | 3.4500 | 3.1200 | 3.1200 | -20.611% | 8 | 1,876 | -52.564% |
| 2026-07-16 | 4.4900 | 4.4900 | 3.9300 | 3.9300 | -12.860% | 11 | 1,870 | -62.341% |
| 2026-07-15 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -10.338% | 1 | 1,870 | -67.184% |
| 2026-07-10 | 5.0000 | 5.0300 | 5.0000 | 5.0300 | +9.348% | 7 | 1,864 | -70.577% |
| 2026-07-09 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.729% | 2 | 1,864 | -67.826% |
| 2026-07-07 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -10.395% | 2 | 1,864 | -65.661% |
| 2026-07-06 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +21.159% | 20 | 1,856 | -69.231% |
| 2026-07-02 | 5.0000 | 5.0000 | 3.8400 | 3.9700 | -0.501% | 24 | 1,851 | -62.720% |
| 2026-06-29 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +6.117% | 3 | 1,851 | -62.907% |
| 2026-06-25 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +5.028% | 10 | 1,841 | -60.638% |
| 2026-06-24 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -11.823% | 5 | 1,841 | -58.659% |
| 2026-06-23 | 3.8900 | 4.0600 | 3.8900 | 4.0600 | -39.583% | 3 | 1,843 | -63.547% |
| 2026-06-15 | 6.4300 | 7.2600 | 6.4300 | 6.7200 | +20.000% | 23 | 1,827 | -77.976% |
| 2026-06-12 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +12.000% | 3 | 1,824 | -73.571% |
| 2026-06-11 | 3.9400 | 5.0000 | 3.7200 | 5.0000 | -25.706% | 64 | 1,775 | -70.400% |
| 2026-06-05 | 6.6900 | 6.7300 | 6.6900 | 6.7300 | -14.810% | 100 | 1,675 | -78.009% |
| 2026-06-01 | 7.8800 | 7.9000 | 7.8800 | 7.9000 | +7.046% | 13 | 1,664 | -81.266% |
| 2026-05-27 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | -0.539% | 63 | 1,652 | -79.946% |
| 2026-05-26 | 7.5100 | 7.6800 | 7.4200 | 7.4200 | +22.039% | 653 | 1,632 | -80.054% |
| 2026-05-21 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | +11.355% | 1 | 1,633 | -75.658% |
| 2026-05-20 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +7.905% | 1 | 1,633 | -72.894% |
| 2026-05-19 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -31.622% | 7 | 1,629 | -70.751% |
| 2026-05-13 | 6.8800 | 7.4000 | 6.8800 | 7.4000 | +11.111% | 256 | 1,630 | -80.000% |
| 2026-05-11 | 6.4900 | 6.6600 | 6.4900 | 6.6600 | +13.652% | 411 | 1,627 | -77.778% |
| 2026-05-08 | 5.7900 | 5.9700 | 5.6900 | 5.8600 | +7.721% | 69 | 1,637 | -74.744% |
| 2026-05-07 | 5.2900 | 5.4400 | 5.2900 | 5.4400 | +3.030% | 3 | 1,638 | -72.794% |
| 2026-05-06 | 5.1800 | 5.2800 | 5.1800 | 5.2800 | +47.075% | 234 | 1,851 | -71.970% |
| 2026-05-05 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | +3.757% | 36 | 1,872 | -58.774% |
| 2026-05-01 | 3.2800 | 3.4600 | 3.2800 | 3.4600 | +22.695% | 126 | 1,998 | -57.225% |
| 2026-04-30 | 2.7700 | 2.8300 | 2.7700 | 2.8200 | -7.541% | 47 | 1,998 | -47.518% |
| 2026-04-27 | 2.9300 | 3.0500 | 2.9300 | 3.0500 | +6.643% | 3 | 2,041 | -51.475% |
| 2026-04-24 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +10.000% | 10 | 2,044 | -48.252% |
| 2026-04-22 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -4.059% | 15 | 2,054 | -43.077% |
| 2026-04-20 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +0.370% | 10 | 2,069 | -45.387% |
| 2026-04-17 | 2.5600 | 2.7000 | 2.5600 | 2.7000 | +44.385% | 11 | 2,064 | -45.185% |
| 2026-04-15 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +78.095% | 1 | 2,065 | -20.856% |
| 2026-04-08 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | +29.630% | 102 | 2,066 | +40.952% |
| 2026-04-07 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 10 | 2,061 | +82.716% |
| 2026-03-31 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 10 | 2,051 | +85.000% |
| 2026-03-30 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | +4.167% | 14 | 2,041 | +97.333% |
| 2026-03-27 | 0.7400 | 0.7400 | 0.7200 | 0.7200 | -29.412% | 634 | 2,045 | +105.556% |
| 2026-03-20 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | -12.821% | 934 | 2,155 | +45.098% |
| 2026-03-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 20 | 3,023 | +26.496% |
| 2026-03-18 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -11.194% | 1 | 3,003 | +24.370% |
| 2026-03-17 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +1.515% | 2 | 3,002 | +10.448% |
| 2026-03-13 | 1.3000 | 1.3200 | 1.2700 | 1.3200 | -4.348% | 1,114 | 3,002 | +12.121% |
| 2026-03-12 | 1.4200 | 1.4200 | 1.3700 | 1.3800 | -7.383% | 210 | 3,632 | +7.246% |
| 2026-03-06 | 1.4600 | 1.5100 | 1.4400 | 1.4900 | -2.614% | 920 | 4,046 | -0.671% |
| 2026-03-05 | 1.6800 | 1.7200 | 1.5000 | 1.5300 | -12.571% | 421 | 4,469 | -3.268% |
| 2026-03-04 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +11.465% | 1 | 4,683 | -15.429% |
| 2026-03-03 | 1.5400 | 1.5700 | 1.5400 | 1.5700 | -15.591% | 4 | 4,682 | -5.732% |
| 2026-03-02 | 1.8400 | 1.8800 | 1.7700 | 1.8600 | +2.198% | 33 | 4,685 | -20.430% |
| 2026-02-27 | 1.9000 | 1.9000 | 1.8200 | 1.8200 | -16.514% | 16 | 4,704 | -18.681% |
| 2026-02-25 | 2.1500 | 2.1800 | 2.1500 | 2.1800 | +16.578% | 2 | 4,690 | -32.110% |
| 2026-02-24 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +4.469% | 1 | 4,690 | -20.856% |
| 2026-02-23 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -6.771% | 1 | 4,690 | -17.318% |
| 2026-02-20 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +3.226% | 2 | 4,689 | -22.917% |
| 2026-02-19 | 1.9200 | 1.9500 | 1.8600 | 1.8600 | -3.125% | 11 | 4,689 | -20.430% |
| 2026-02-18 | 1.9800 | 1.9800 | 1.9200 | 1.9200 | +6.077% | 8 | 4,698 | -22.917% |
| 2026-02-17 | 1.9500 | 1.9500 | 1.8100 | 1.8100 | -32.714% | 2 | 4,704 | -18.232% |
| 2026-02-09 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +11.157% | 14 | 4,703 | -44.981% |
| 2026-02-06 | 2.3400 | 2.4200 | 2.3400 | 2.4200 | -2.024% | 864 | 4,703 | -38.843% |
| 2026-01-23 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +5.106% | 2 | 4,702 | -40.081% |
| 2026-01-20 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -18.118% | 5 | 4,700 | -37.021% |
| 2026-01-16 | 2.8100 | 2.8700 | 2.7600 | 2.8700 | +1.056% | 20 | 4,675 | -48.432% |
| 2026-01-15 | 3.0100 | 3.0400 | 2.8400 | 2.8400 | +1.429% | 1,167 | 4,675 | -47.887% |
| 2026-01-14 | 2.8900 | 2.8900 | 2.6800 | 2.8000 | -11.392% | 332 | 4,662 | -47.143% |
| 2026-01-13 | 3.2400 | 3.2400 | 3.1600 | 3.1600 | -4.819% | 405 | 4,332 | -53.165% |
| 2026-01-12 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +9.934% | 140 | 4,064 | -55.422% |
| 2026-01-08 | 3.0300 | 3.0300 | 2.9700 | 3.0200 | -2.894% | 1,282 | 4,064 | -50.993% |
| 2026-01-07 | 3.3200 | 3.3200 | 3.1100 | 3.1100 | -5.471% | 1,626 | 3,360 | -52.412% |
| 2026-01-06 | 3.1900 | 3.2900 | 3.1900 | 3.2900 | +17.500% | 810 | 4,149 | -55.015% |
| 2026-01-05 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +14.286% | 900 | 4,172 | -47.143% |
| 2026-01-02 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | -13.428% | 900 | 4,172 | -39.592% |
| 2025-12-30 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.117% | 2 | 3,272 | -47.703% |
| 2025-12-26 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | +0.654% | 800 | 3,274 | -51.948% |
| 2025-12-24 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +20.000% | 800 | 1,789 | -51.634% |
| 2025-12-22 | 2.4300 | 2.5500 | 2.4300 | 2.5500 | +8.511% | 1,381 | 1,789 | -41.961% |
| 2025-12-19 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.490% | 68 | 408 | -37.021% |
| 2025-12-18 | 2.4000 | 2.4100 | 2.4000 | 2.4100 | -28.060% | 238 | 476 | -38.589% |
| 2025-12-12 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -4.011% | 2 | 238 | -55.821% |
| 2025-12-08 | 3.4800 | 3.4900 | 3.4800 | 3.4900 | -6.183% | 114 | 236 | -57.593% |
| 2025-11-26 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +14.815% | 3 | 122 | -60.215% |
| 2025-11-25 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -1.520% | 3 | 122 | -54.321% |
| 2025-11-24 | 3.2400 | 3.2900 | 3.2400 | 3.2900 | -34.068% | 102 | 122 | -55.015% |
| 2025-11-12 | 5.3200 | 5.3200 | 4.9900 | 4.9900 | -0.992% | 21 | 20 | -70.341% |
| 2025-11-11 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +10.284% | 3 | 13 | -70.635% |
| 2025-11-10 | 4.5600 | 4.5700 | 4.5600 | 4.5700 | -3.586% | 7 | 10 | -67.615% |
| 2025-11-04 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -8.317% | 3 | 7 | -68.776% |
| 2025-11-03 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | +7.484% | 2 | 3 | -71.373% |
| 2025-10-30 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -9.756% | 1 | 3 | -69.231% |
| 2025-10-29 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | 0.000% | 2 | 0 | -72.233% |