SPY270319C00895000
SPY Mar 19 2027 895.00 Call
optionOPRA
EODOct 27, 2026
0.95USD+14.458%(+0.12)10Vol1,126OI
SPY270319C00895000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.8800 | 1.0300 | 0.8800 | 0.9500 | +14.458% | 10 | 1,131 | 0.000% |
| 2026-10-26 | 0.7300 | 0.8600 | 0.7300 | 0.8300 | +12.162% | 5 | 1,131 | +14.458% |
| 2026-10-23 | 0.7300 | 0.7400 | 0.7200 | 0.7400 | -6.329% | 3 | 1,130 | +28.378% |
| 2026-10-22 | 0.8600 | 0.8900 | 0.7900 | 0.7900 | -31.897% | 4 | 1,126 | +20.253% |
| 2026-10-21 | 1.0200 | 1.1600 | 0.9900 | 1.1600 | +27.473% | 7 | 1,124 | -18.103% |
| 2026-10-20 | 1.0600 | 1.1200 | 0.9100 | 0.9100 | 0.000% | 5 | 1,122 | +4.396% |
| 2026-10-19 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -9.901% | 1 | 1,122 | +4.396% |
| 2026-10-15 | 0.9200 | 1.0200 | 0.9200 | 1.0100 | +3.061% | 3 | 1,121 | -5.941% |
| 2026-10-14 | 1.2200 | 1.2200 | 0.9800 | 0.9800 | -41.667% | 52 | 1,086 | -3.061% |
| 2026-10-09 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +20.863% | 1 | 1,087 | -43.452% |
| 2026-10-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -21.023% | 11 | 1,086 | -31.655% |
| 2026-10-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -16.588% | 1 | 1,085 | -46.023% |
| 2026-10-06 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +17.877% | 16 | 1,080 | -54.976% |
| 2026-10-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +5.917% | 42 | 1,122 | -46.927% |
| 2026-09-24 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | -2.312% | 215 | 1,336 | -43.787% |
| 2026-09-23 | 1.7700 | 1.7800 | 1.7200 | 1.7300 | -23.789% | 47 | 1,367 | -45.087% |
| 2026-09-22 | 2.2800 | 2.3300 | 2.2600 | 2.2700 | -9.921% | 422 | 1,582 | -58.150% |
| 2026-09-21 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +85.294% | 20 | 1,582 | -62.302% |
| 2026-09-17 | 1.3100 | 1.3800 | 1.2900 | 1.3600 | +43.158% | 39 | 1,584 | -30.147% |
| 2026-09-16 | 1.2700 | 1.2700 | 0.9500 | 0.9500 | -28.571% | 6 | 1,582 | 0.000% |
| 2026-09-14 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | -22.222% | 4 | 1,582 | -28.571% |
| 2026-09-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +19.580% | 4 | 1,581 | -44.444% |
| 2026-09-10 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | -22.703% | 22 | 1,597 | -33.566% |
| 2026-09-09 | 1.8200 | 1.8500 | 1.8200 | 1.8500 | -11.905% | 9 | 1,592 | -48.649% |
| 2026-09-08 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 1 | 1,592 | -54.762% |
| 2026-09-04 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -14.231% | 1 | 1,592 | -57.399% |
| 2026-09-03 | 2.5700 | 2.6000 | 2.5700 | 2.6000 | +25.000% | 13 | 1,594 | -63.462% |
| 2026-09-02 | 1.8300 | 2.0800 | 1.8300 | 2.0800 | +19.540% | 11 | 1,589 | -54.327% |
| 2026-09-01 | 1.8000 | 1.8000 | 1.7400 | 1.7400 | -21.622% | 11 | 1,581 | -45.402% |
| 2026-08-31 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -25.753% | 6 | 1,581 | -57.207% |
| 2026-08-28 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -5.380% | 2 | 1,583 | -68.227% |
| 2026-08-27 | 3.0500 | 3.1600 | 3.0500 | 3.1600 | +22.008% | 3 | 1,581 | -69.937% |
| 2026-08-25 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -2.632% | 3 | 1,579 | -63.320% |
| 2026-08-20 | 2.9200 | 2.9200 | 2.5800 | 2.6600 | -23.563% | 31 | 1,583 | -64.286% |
| 2026-08-19 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -0.571% | 2 | 1,582 | -72.701% |
| 2026-08-18 | 3.5400 | 3.5600 | 3.5000 | 3.5000 | -22.222% | 20 | 1,579 | -72.857% |
| 2026-08-17 | 4.5100 | 4.5100 | 4.5000 | 4.5000 | -5.263% | 2 | 1,578 | -78.889% |
| 2026-08-14 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | +12.293% | 2 | 1,578 | -80.000% |
| 2026-08-11 | 4.5400 | 4.5400 | 4.2300 | 4.2300 | -10.947% | 17 | 1,561 | -77.541% |
| 2026-08-10 | 4.8500 | 4.8500 | 4.7500 | 4.7500 | +0.849% | 3 | 1,560 | -80.000% |
| 2026-08-07 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +15.159% | 1 | 1,559 | -79.830% |
| 2026-08-06 | 4.0100 | 4.0900 | 4.0100 | 4.0900 | -15.844% | 3 | 1,558 | -76.773% |
| 2026-08-05 | 6.4500 | 6.4500 | 4.7000 | 4.8600 | -6.718% | 25 | 1,568 | -80.453% |
| 2026-08-04 | 3.6500 | 5.2100 | 3.6500 | 5.2100 | +77.816% | 27 | 1,550 | -81.766% |
| 2026-08-03 | 1.9900 | 2.9300 | 1.9900 | 2.9300 | +53.403% | 13 | 1,563 | -67.577% |
| 2026-07-31 | 1.8200 | 1.9100 | 1.8200 | 1.9100 | +15.758% | 2 | 1,563 | -50.262% |
| 2026-07-30 | 1.4000 | 1.6500 | 1.4000 | 1.6500 | +34.146% | 14 | 1,553 | -42.424% |
| 2026-07-29 | 1.4000 | 1.4000 | 1.2100 | 1.2300 | -34.574% | 3 | 1,552 | -22.764% |
| 2026-07-23 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | -38.361% | 7 | 1,548 | -49.468% |
| 2026-07-16 | 3.3600 | 3.3600 | 3.0500 | 3.0500 | -13.105% | 2 | 1,548 | -68.852% |
| 2026-07-14 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +6.364% | 1 | 1,548 | -72.934% |
| 2026-07-07 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -7.563% | 1 | 1,548 | -71.212% |
| 2026-07-01 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +12.975% | 1 | 1,548 | -73.389% |
| 2026-06-29 | 3.0000 | 3.1600 | 3.0000 | 3.1600 | -8.671% | 4 | 1,546 | -69.937% |
| 2026-06-23 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -16.627% | 1 | 1,546 | -72.543% |
| 2026-06-22 | 4.6100 | 4.6100 | 4.1500 | 4.1500 | -8.791% | 2 | 1,545 | -77.108% |
| 2026-06-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -18.165% | 1 | 1,545 | -79.121% |
| 2026-06-16 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.967% | 107 | 1,438 | -82.914% |
| 2026-06-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +66.087% | 11 | 1,438 | -83.421% |
| 2026-06-11 | 2.9200 | 3.4500 | 2.9200 | 3.4500 | +13.861% | 2 | 1,438 | -72.464% |
| 2026-06-10 | 3.4400 | 3.4400 | 3.0300 | 3.0300 | -5.313% | 3 | 1,438 | -68.647% |
| 2026-06-09 | 3.3800 | 3.3800 | 3.2000 | 3.2000 | -27.765% | 2 | 1,438 | -70.313% |
| 2026-06-05 | 5.4800 | 5.4800 | 4.4300 | 4.4300 | -35.044% | 4 | 1,438 | -78.555% |
| 2026-06-04 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +4.441% | 1 | 1,438 | -86.070% |
| 2026-06-03 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | -8.028% | 1 | 1,438 | -85.452% |
| 2026-05-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +16.585% | 5 | 1,438 | -86.620% |
| 2026-05-27 | 6.0800 | 6.0900 | 6.0800 | 6.0900 | -1.136% | 95 | 1,533 | -84.401% |
| 2026-05-26 | 6.1600 | 6.1600 | 6.1600 | 6.1600 | +17.333% | 2 | 1,533 | -84.578% |
| 2026-05-18 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -12.646% | 30 | 1,559 | -81.905% |
| 2026-05-15 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -16.989% | 30 | 1,533 | -84.193% |
| 2026-05-14 | 6.8300 | 7.2400 | 6.8300 | 7.2400 | +18.494% | 1,410 | 252 | -86.878% |
| 2026-05-13 | 6.0300 | 6.1100 | 6.0300 | 6.1100 | +24.187% | 2 | 252 | -84.452% |
| 2026-05-08 | 4.9500 | 4.9500 | 4.9200 | 4.9200 | +26.478% | 21 | 243 | -80.691% |
| 2026-05-07 | 4.2500 | 4.2500 | 3.8900 | 3.8900 | +6.868% | 9 | 247 | -75.578% |
| 2026-05-06 | 3.4500 | 3.6400 | 3.4500 | 3.6400 | +36.330% | 2 | 249 | -73.901% |
| 2026-05-04 | 2.6600 | 2.6700 | 2.6600 | 2.6700 | -4.643% | 268 | 504 | -64.419% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +24.444% | 20 | 504 | -66.071% |
| 2026-04-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +5.140% | 1 | 504 | -57.778% |
| 2026-04-20 | 2.1900 | 2.2100 | 2.1400 | 2.1400 | -0.465% | 32 | 504 | -55.607% |
| 2026-04-17 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +29.518% | 10 | 510 | -55.814% |
| 2026-04-16 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +10.667% | 6 | 510 | -42.771% |
| 2026-04-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +70.455% | 2 | 516 | -36.667% |
| 2026-04-08 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +15.789% | 3 | 516 | +7.955% |
| 2026-04-01 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +10.145% | 5 | 516 | +25.000% |
| 2026-03-31 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | -36.697% | 5 | 516 | +37.681% |
| 2026-03-13 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.000% | 1 | 511 | -12.844% |
| 2026-03-09 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | -40.110% | 3 | 511 | -12.844% |
| 2026-02-25 | 1.7200 | 1.8200 | 1.7200 | 1.8200 | +8.333% | 22 | 509 | -47.802% |
| 2026-02-18 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.145% | 2 | 509 | -43.452% |
| 2026-02-12 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -21.491% | 1 | 507 | -46.927% |
| 2026-02-10 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +0.441% | 1 | 507 | -58.333% |
| 2026-02-09 | 2.2600 | 2.2700 | 2.2600 | 2.2700 | +5.093% | 2 | 507 | -58.150% |
| 2026-02-06 | 1.8800 | 2.1600 | 1.8800 | 2.1600 | +20.000% | 4 | 507 | -56.019% |
| 2026-02-05 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | -16.667% | 2 | 507 | -47.222% |
| 2026-02-03 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -18.182% | 1 | 507 | -56.019% |
| 2026-01-28 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +2.326% | 30 | 507 | -64.015% |
| 2026-01-27 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | +15.179% | 14 | 537 | -63.178% |
| 2026-01-26 | 2.2300 | 2.2400 | 2.2300 | 2.2400 | +8.738% | 6 | 537 | -57.589% |
| 2026-01-23 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -3.738% | 4 | 537 | -53.883% |
| 2026-01-22 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | +20.225% | 2 | 537 | -55.607% |
| 2026-01-21 | 1.8600 | 1.8600 | 1.7700 | 1.7800 | -23.932% | 4 | 538 | -46.629% |
| 2026-01-14 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -14.909% | 1 | 538 | -59.402% |
| 2026-01-07 | 2.7800 | 2.7800 | 2.7500 | 2.7500 | +2.612% | 179 | 538 | -65.455% |
| 2026-01-06 | 2.5500 | 2.6800 | 2.5500 | 2.6800 | +34.673% | 751 | 701 | -64.552% |
| 2025-12-18 | 2.0100 | 2.0100 | 1.9900 | 1.9900 | -37.813% | 16 | 344 | -52.261% |
| 2025-11-26 | 3.1200 | 3.2000 | 3.1200 | 3.2000 | +16.788% | 109 | 255 | -70.313% |
| 2025-11-24 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +7.031% | 75 | 255 | -65.328% |
| 2025-11-20 | 3.2000 | 3.2000 | 2.5400 | 2.5600 | -14.094% | 40 | 262 | -62.891% |
| 2025-11-19 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +13.308% | 1 | 264 | -68.121% |
| 2025-11-18 | 2.7000 | 2.7400 | 2.6300 | 2.6300 | -31.865% | 70 | 263 | -63.878% |
| 2025-11-10 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +32.192% | 21 | 193 | -75.389% |
| 2025-11-07 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -22.546% | 10 | 172 | -67.466% |
| 2025-11-04 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -6.914% | 10 | 162 | -74.801% |
| 2025-10-30 | 4.1800 | 4.3000 | 4.0500 | 4.0500 | -11.957% | 14 | 152 | -76.543% |
| 2025-10-29 | 4.5800 | 4.6000 | 4.3800 | 4.6000 | 0.000% | 138 | 0 | -79.348% |