SPY270319C00890000
SPY Mar 19 2027 890.00 Call
optionOPRA
EODOct 27, 2026
1.21USD+18.627%(+0.19)19Vol3,451OI
SPY270319C00890000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.0300 | 1.2100 | 0.9500 | 1.2100 | +18.627% | 19 | 3,462 | 0.000% |
| 2026-10-26 | 0.9000 | 1.0200 | 0.9000 | 1.0200 | +9.677% | 2 | 3,462 | +18.627% |
| 2026-10-23 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 1 | 3,463 | +30.108% |
| 2026-10-22 | 0.9600 | 1.0000 | 0.9300 | 0.9300 | -33.571% | 13 | 3,493 | +30.108% |
| 2026-10-21 | 1.2000 | 1.4000 | 1.2000 | 1.4000 | +27.273% | 202 | 3,350 | -13.571% |
| 2026-10-20 | 0.9900 | 1.3000 | 0.9900 | 1.1000 | +2.804% | 7 | 3,345 | +10.000% |
| 2026-10-19 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +24.419% | 1 | 3,345 | +13.084% |
| 2026-10-16 | 1.2100 | 1.2100 | 0.8600 | 0.8600 | -31.746% | 102 | 3,299 | +40.698% |
| 2026-10-15 | 1.0700 | 1.2900 | 1.0700 | 1.2600 | +8.621% | 325 | 3,313 | -3.968% |
| 2026-10-14 | 1.3200 | 1.3300 | 1.1000 | 1.1600 | -32.948% | 723 | 2,604 | +4.310% |
| 2026-10-13 | 1.7000 | 1.7300 | 1.6300 | 1.7300 | -2.260% | 617 | 2,021 | -30.058% |
| 2026-10-12 | 1.9600 | 1.9600 | 1.7700 | 1.7700 | -10.152% | 490 | 2,346 | -31.638% |
| 2026-10-09 | 1.8700 | 2.0100 | 1.8700 | 1.9700 | +15.882% | 25 | 2,366 | -38.579% |
| 2026-10-08 | 1.8900 | 1.9000 | 1.6400 | 1.7000 | -19.048% | 33 | 2,342 | -28.824% |
| 2026-10-07 | 1.9900 | 2.1300 | 1.9100 | 2.1000 | -25.267% | 49 | 2,378 | -42.381% |
| 2026-10-06 | 2.4900 | 2.8100 | 2.4900 | 2.8100 | +25.446% | 9 | 2,374 | -56.940% |
| 2026-10-05 | 2.2100 | 2.2400 | 2.2100 | 2.2400 | +49.333% | 8 | 2,374 | -45.982% |
| 2026-09-30 | 1.8600 | 1.8600 | 1.5000 | 1.5000 | -10.180% | 5 | 2,377 | -19.333% |
| 2026-09-28 | 1.7900 | 1.7900 | 1.6700 | 1.6700 | -13.472% | 4 | 2,375 | -27.545% |
| 2026-09-24 | 1.8100 | 1.9900 | 1.8100 | 1.9300 | -4.455% | 146 | 2,375 | -37.306% |
| 2026-09-23 | 2.0200 | 2.0600 | 1.9500 | 2.0200 | +34.667% | 70 | 2,336 | -40.099% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 5 | 2,336 | -19.333% |
| 2026-09-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +20.000% | 1 | 2,337 | -19.333% |
| 2026-09-16 | 1.5200 | 1.5200 | 1.0500 | 1.2500 | -6.716% | 8 | 2,342 | -3.200% |
| 2026-09-15 | 1.5200 | 1.5200 | 1.3200 | 1.3400 | -20.238% | 39 | 2,353 | -9.701% |
| 2026-09-14 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | -15.578% | 3 | 2,355 | -27.976% |
| 2026-09-11 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +15.698% | 5 | 2,351 | -39.196% |
| 2026-09-10 | 1.7300 | 1.7300 | 1.7200 | 1.7200 | -16.908% | 6 | 2,347 | -29.651% |
| 2026-09-09 | 2.1400 | 2.1400 | 2.0700 | 2.0700 | -20.077% | 6 | 2,342 | -41.546% |
| 2026-09-04 | 2.6300 | 2.6300 | 2.5100 | 2.5900 | -14.521% | 3 | 2,342 | -53.282% |
| 2026-09-03 | 2.4800 | 3.0300 | 2.4800 | 3.0300 | +32.314% | 12 | 2,343 | -60.066% |
| 2026-09-02 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +12.808% | 2 | 2,346 | -47.162% |
| 2026-09-01 | 2.2100 | 2.2200 | 1.9800 | 2.0300 | -19.444% | 121 | 2,339 | -40.394% |
| 2026-08-31 | 2.7000 | 2.7000 | 2.5200 | 2.5200 | -24.551% | 2 | 2,338 | -51.984% |
| 2026-08-28 | 3.4600 | 3.9100 | 3.3000 | 3.3400 | -4.843% | 9 | 2,343 | -63.772% |
| 2026-08-27 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +10.726% | 1 | 2,344 | -65.527% |
| 2026-08-26 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +6.020% | 1 | 2,343 | -61.830% |
| 2026-08-25 | 3.0600 | 3.0600 | 2.9900 | 2.9900 | -7.143% | 7 | 2,337 | -59.532% |
| 2026-08-21 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -8.000% | 1 | 2,337 | -62.422% |
| 2026-08-20 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | -12.060% | 7 | 2,342 | -65.429% |
| 2026-08-19 | 4.2700 | 4.2700 | 3.9800 | 3.9800 | +7.859% | 5 | 2,341 | -69.598% |
| 2026-08-18 | 4.0700 | 4.0700 | 3.6900 | 3.6900 | -21.656% | 3 | 2,339 | -67.209% |
| 2026-08-17 | 4.8800 | 4.8800 | 4.7100 | 4.7100 | -11.466% | 4 | 2,335 | -74.310% |
| 2026-08-14 | 5.4700 | 5.4700 | 5.3000 | 5.3200 | -8.276% | 4 | 2,333 | -77.256% |
| 2026-08-13 | 5.0500 | 5.8700 | 5.0500 | 5.8000 | +20.833% | 19 | 2,330 | -79.138% |
| 2026-08-12 | 5.2900 | 5.2900 | 4.8000 | 4.8000 | -2.041% | 72 | 2,306 | -74.792% |
| 2026-08-11 | 5.3000 | 5.3000 | 4.9000 | 4.9000 | -8.582% | 15 | 2,291 | -75.306% |
| 2026-08-10 | 5.5300 | 5.6000 | 5.1700 | 5.3600 | -0.741% | 285 | 2,081 | -77.425% |
| 2026-08-07 | 5.0200 | 5.6700 | 5.0000 | 5.4000 | +15.385% | 121 | 1,999 | -77.593% |
| 2026-08-06 | 4.9700 | 4.9700 | 4.5400 | 4.6800 | -14.286% | 11 | 1,996 | -74.145% |
| 2026-08-05 | 5.2300 | 5.4600 | 5.2300 | 5.4600 | -9.603% | 3 | 1,996 | -77.839% |
| 2026-08-04 | 4.7400 | 6.0500 | 4.7400 | 6.0400 | +77.126% | 585 | 1,628 | -79.967% |
| 2026-08-03 | 2.3200 | 3.4100 | 2.3200 | 3.4100 | +55.000% | 23 | 1,625 | -64.516% |
| 2026-07-31 | 2.1500 | 2.2000 | 2.0100 | 2.2000 | +15.789% | 26 | 1,615 | -45.000% |
| 2026-07-30 | 1.6700 | 1.9100 | 1.6300 | 1.9000 | +5.556% | 75 | 1,611 | -36.316% |
| 2026-07-29 | 1.8100 | 1.8500 | 1.6700 | 1.8000 | -6.736% | 25 | 1,628 | -32.778% |
| 2026-07-28 | 1.8100 | 1.9900 | 1.8100 | 1.9300 | +3.209% | 8 | 1,628 | -37.306% |
| 2026-07-27 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -7.426% | 1 | 1,628 | -35.294% |
| 2026-07-24 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -2.415% | 20 | 1,608 | -40.099% |
| 2026-07-23 | 2.3700 | 2.3800 | 2.0700 | 2.0700 | -27.622% | 33 | 1,592 | -41.546% |
| 2026-07-22 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +0.351% | 1 | 1,591 | -57.692% |
| 2026-07-20 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -0.350% | 3 | 1,591 | -57.544% |
| 2026-07-17 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -27.595% | 2 | 1,591 | -57.692% |
| 2026-07-14 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | +2.597% | 12 | 1,589 | -69.367% |
| 2026-07-13 | 4.2700 | 4.2700 | 3.8500 | 3.8500 | -7.674% | 8 | 1,583 | -68.571% |
| 2026-07-09 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -1.418% | 1 | 1,582 | -70.983% |
| 2026-07-01 | 3.7800 | 4.2300 | 3.7800 | 4.2300 | +3.423% | 6 | 1,580 | -71.395% |
| 2026-06-30 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +14.566% | 2 | 1,582 | -70.416% |
| 2026-06-29 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -7.273% | 3 | 1,579 | -66.106% |
| 2026-06-23 | 3.4500 | 3.8500 | 3.4500 | 3.8500 | -11.494% | 3 | 1,578 | -68.571% |
| 2026-06-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -27.258% | 1 | 1,579 | -72.184% |
| 2026-06-16 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -2.764% | 104 | 1,547 | -79.766% |
| 2026-06-15 | 5.6500 | 6.1500 | 5.6500 | 6.1500 | +34.868% | 3 | 1,546 | -80.325% |
| 2026-06-12 | 5.1200 | 5.1200 | 4.5600 | 4.5600 | +18.442% | 2 | 1,545 | -73.465% |
| 2026-06-11 | 3.3100 | 3.8500 | 3.3100 | 3.8500 | -3.990% | 2 | 1,545 | -68.571% |
| 2026-06-10 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | +15.896% | 1 | 1,545 | -69.825% |
| 2026-06-09 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -25.108% | 2 | 1,545 | -65.029% |
| 2026-06-08 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -7.229% | 115 | 1,591 | -73.810% |
| 2026-06-05 | 5.9600 | 5.9600 | 4.9800 | 4.9800 | -33.688% | 4 | 1,591 | -75.703% |
| 2026-06-04 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +6.223% | 1 | 1,591 | -83.888% |
| 2026-06-03 | 6.9000 | 7.0700 | 6.9000 | 7.0700 | -10.051% | 554 | 1,546 | -82.885% |
| 2026-06-02 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +6.360% | 3 | 1,546 | -84.606% |
| 2026-05-28 | 6.7800 | 7.3900 | 6.7800 | 7.3900 | +9.644% | 5 | 1,551 | -83.627% |
| 2026-05-27 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +1.201% | 15 | 1,566 | -82.047% |
| 2026-05-26 | 6.9500 | 6.9500 | 6.6400 | 6.6600 | +5.380% | 214 | 1,547 | -81.832% |
| 2026-05-22 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +16.390% | 95 | 1,547 | -80.854% |
| 2026-05-21 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -29.935% | 4 | 1,545 | -77.716% |
| 2026-05-14 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +15.672% | 1 | 1,546 | -84.387% |
| 2026-05-13 | 6.1500 | 6.8100 | 6.1500 | 6.7000 | +28.599% | 330 | 1,639 | -81.940% |
| 2026-05-12 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -10.481% | 15 | 1,633 | -76.775% |
| 2026-05-11 | 5.3700 | 5.9700 | 5.3700 | 5.8200 | +9.811% | 150 | 1,604 | -79.210% |
| 2026-05-08 | 5.0000 | 5.4700 | 5.0000 | 5.3000 | +8.163% | 180 | 1,619 | -77.170% |
| 2026-05-07 | 4.9600 | 4.9600 | 4.9000 | 4.9000 | +15.023% | 504 | 2,090 | -75.306% |
| 2026-05-06 | 4.2700 | 4.2700 | 4.2600 | 4.2600 | +22.767% | 2 | 2,090 | -71.596% |
| 2026-05-05 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +28.519% | 1 | 2,090 | -65.130% |
| 2026-04-30 | 2.5400 | 2.7000 | 2.5400 | 2.7000 | +2.273% | 48 | 2,090 | -55.185% |
| 2026-04-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +8.642% | 4 | 2,135 | -54.167% |
| 2026-04-20 | 2.3600 | 2.4400 | 2.3600 | 2.4300 | -0.816% | 7 | 2,136 | -50.206% |
| 2026-04-17 | 2.1900 | 2.4500 | 2.1900 | 2.4500 | +105.882% | 3 | 2,132 | -50.612% |
| 2026-04-14 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +14.423% | 10 | 2,131 | +1.681% |
| 2026-04-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +8.333% | 10 | 2,131 | +16.346% |
| 2026-04-08 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +39.130% | 14 | 2,121 | +26.042% |
| 2026-03-30 | 0.6500 | 0.6900 | 0.6500 | 0.6900 | +4.545% | 12 | 2,121 | +75.362% |
| 2026-03-27 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | -29.787% | 800 | 2,121 | +83.333% |
| 2026-03-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -7.843% | 258 | 2,463 | +28.723% |
| 2026-03-19 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -14.286% | 2 | 2,721 | +18.627% |
| 2026-03-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -4.800% | 2 | 2,721 | +1.681% |
| 2026-03-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +4.167% | 1 | 2,723 | -3.200% |
| 2026-03-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 4 | 2,722 | +0.833% |
| 2026-03-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +1.449% | 1 | 2,790 | -13.571% |
| 2026-03-05 | 1.5200 | 1.5300 | 1.3800 | 1.3800 | -2.817% | 254 | 2,789 | -12.319% |
| 2026-03-03 | 1.4100 | 1.4200 | 1.3900 | 1.4200 | -14.970% | 10 | 2,887 | -14.789% |
| 2026-03-02 | 1.6400 | 1.7100 | 1.6000 | 1.6700 | 0.000% | 23 | 2,883 | -27.545% |
| 2026-02-27 | 1.6400 | 1.7100 | 1.6400 | 1.6700 | -7.222% | 4 | 2,888 | -27.545% |
| 2026-02-26 | 1.8000 | 1.8000 | 1.7600 | 1.8000 | -9.091% | 4 | 2,889 | -32.778% |
| 2026-02-25 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +8.791% | 6 | 2,880 | -38.889% |
| 2026-02-24 | 1.8000 | 1.8200 | 1.8000 | 1.8200 | +4.598% | 3 | 2,880 | -33.516% |
| 2026-02-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -4.918% | 1 | 2,878 | -30.460% |
| 2026-02-20 | 1.7200 | 1.8300 | 1.7200 | 1.8300 | +5.172% | 4 | 2,878 | -33.880% |
| 2026-02-19 | 1.7300 | 1.7700 | 1.7300 | 1.7400 | 0.000% | 11 | 2,878 | -30.460% |
| 2026-02-18 | 1.7000 | 1.8600 | 1.7000 | 1.7400 | -0.571% | 11 | 2,883 | -30.460% |
| 2026-02-17 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.914% | 1 | 2,886 | -30.857% |
| 2026-02-13 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | -7.000% | 2 | 2,886 | -34.946% |
| 2026-02-12 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.163% | 1 | 2,886 | -39.500% |
| 2026-02-11 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.800% | 1 | 2,886 | -48.069% |
| 2026-02-10 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.225% | 32 | 2,886 | -51.600% |
| 2026-02-06 | 2.3000 | 2.3100 | 2.3000 | 2.3100 | +20.942% | 2 | 2,918 | -47.619% |
| 2026-02-05 | 1.9200 | 1.9200 | 1.9100 | 1.9100 | -23.600% | 2 | 2,920 | -36.649% |
| 2026-01-30 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | +15.207% | 4 | 2,920 | -51.600% |
| 2026-01-20 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -15.891% | 1 | 2,920 | -44.240% |
| 2026-01-16 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +6.173% | 2 | 2,918 | -53.101% |
| 2026-01-14 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -16.207% | 1 | 2,918 | -50.206% |
| 2026-01-13 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | -4.290% | 407 | 2,918 | -58.276% |
| 2026-01-12 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +1.338% | 140 | 2,518 | -60.066% |
| 2026-01-07 | 3.0400 | 3.0500 | 2.9900 | 2.9900 | +1.701% | 2,858 | 2,474 | -59.532% |
| 2026-01-06 | 2.9200 | 2.9400 | 2.9200 | 2.9400 | +26.180% | 800 | 3,644 | -58.844% |
| 2025-12-22 | 2.2300 | 2.3300 | 2.2300 | 2.3300 | +9.390% | 2,033 | 2,876 | -48.069% |
| 2025-12-19 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +1.429% | 68 | 843 | -43.192% |
| 2025-12-18 | 2.1800 | 2.1800 | 2.0400 | 2.1000 | -30.693% | 664 | 879 | -42.381% |
| 2025-12-12 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -5.016% | 2 | 371 | -60.066% |
| 2025-12-08 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | +5.629% | 114 | 369 | -62.069% |
| 2025-11-24 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +16.154% | 99 | 255 | -59.934% |
| 2025-11-21 | 2.5800 | 2.6000 | 2.5800 | 2.6000 | -10.345% | 155 | 156 | -53.462% |
| 2025-11-07 | 2.8900 | 2.9000 | 2.8900 | 2.9000 | -36.123% | 2 | 6 | -58.276% |
| 2025-10-31 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -3.404% | 2 | 6 | -73.348% |
| 2025-10-30 | 4.6900 | 4.7000 | 4.6900 | 4.7000 | -5.812% | 2 | 4 | -74.255% |
| 2025-10-29 | 5.0100 | 5.0100 | 4.9900 | 4.9900 | 0.000% | 2 | 2 | -75.752% |