SPY270319C00905000
SPY Mar 19 2027 905.00 Call
optionOPRA
EODOct 27, 2026
0.62USD+14.815%(+0.08)2Vol3,470OI
SPY270319C00905000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +14.815% | 2 | 3,470 | 0.000% |
| 2026-10-16 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -30.769% | 5 | 3,472 | +14.815% |
| 2026-10-15 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 11 | 3,472 | -20.513% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -27.885% | 1 | 3,473 | -17.333% |
| 2026-10-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -4.587% | 1 | 3,472 | -40.385% |
| 2026-10-08 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | -7.627% | 3 | 3,471 | -43.119% |
| 2026-10-07 | 1.3100 | 1.3100 | 1.1800 | 1.1800 | -26.250% | 2 | 3,471 | -47.458% |
| 2026-10-06 | 1.7600 | 1.7600 | 1.6000 | 1.6000 | +70.213% | 2 | 3,471 | -61.250% |
| 2026-09-30 | 1.1300 | 1.1500 | 0.9400 | 0.9400 | -1.053% | 68 | 3,424 | -34.043% |
| 2026-09-29 | 0.9900 | 0.9900 | 0.8800 | 0.9500 | -8.654% | 39 | 3,423 | -34.737% |
| 2026-09-28 | 1.0600 | 1.2100 | 1.0300 | 1.0400 | -16.800% | 9 | 3,418 | -40.385% |
| 2026-09-24 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -28.571% | 2 | 3,420 | -50.400% |
| 2026-09-22 | 1.8000 | 1.8000 | 1.7000 | 1.7500 | +82.292% | 1,116 | 2,306 | -64.571% |
| 2026-09-17 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +2.128% | 1 | 2,307 | -35.417% |
| 2026-09-16 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +9.302% | 1 | 2,317 | -34.043% |
| 2026-09-15 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -14.851% | 1 | 2,316 | -27.907% |
| 2026-09-14 | 1.0100 | 1.0600 | 1.0100 | 1.0100 | -19.841% | 91 | 2,386 | -38.614% |
| 2026-09-11 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +8.621% | 3 | 2,383 | -50.794% |
| 2026-09-10 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -14.706% | 1 | 2,390 | -46.552% |
| 2026-09-09 | 1.3400 | 1.3700 | 1.3400 | 1.3600 | -9.333% | 32 | 2,397 | -54.412% |
| 2026-09-08 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -24.242% | 1 | 2,396 | -58.667% |
| 2026-09-03 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +55.906% | 2 | 2,398 | -68.687% |
| 2026-09-01 | 1.3300 | 1.3300 | 1.2700 | 1.2700 | -23.952% | 18 | 2,403 | -51.181% |
| 2026-08-31 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -16.500% | 1 | 2,403 | -62.874% |
| 2026-08-26 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.093% | 2 | 2,403 | -69.000% |
| 2026-08-25 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | -15.652% | 4 | 2,402 | -68.041% |
| 2026-08-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -12.879% | 1 | 2,401 | -73.043% |
| 2026-08-19 | 2.6500 | 2.6500 | 2.6400 | 2.6400 | +7.317% | 2 | 2,401 | -76.515% |
| 2026-08-18 | 2.7900 | 2.7900 | 2.4600 | 2.4600 | -29.714% | 3 | 2,400 | -74.797% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.891% | 2 | 2,398 | -82.286% |
| 2026-08-14 | 4.0500 | 4.0500 | 3.6800 | 3.6800 | 0.000% | 5 | 2,394 | -83.152% |
| 2026-08-10 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -3.665% | 1 | 2,394 | -83.152% |
| 2026-08-07 | 3.8100 | 3.8200 | 3.6800 | 3.8200 | -0.521% | 8 | 2,394 | -83.770% |
| 2026-08-05 | 5.1200 | 5.1500 | 3.8400 | 3.8400 | -12.329% | 63 | 2,352 | -83.854% |
| 2026-08-04 | 2.8900 | 4.3800 | 2.8900 | 4.3800 | +91.266% | 26 | 2,355 | -85.845% |
| 2026-08-03 | 2.3400 | 2.3400 | 2.2900 | 2.2900 | +63.571% | 2 | 2,356 | -72.926% |
| 2026-07-31 | 1.4100 | 1.4100 | 1.1800 | 1.4000 | +10.236% | 10 | 2,351 | -55.714% |
| 2026-07-30 | 1.1800 | 1.2700 | 1.0900 | 1.2700 | -5.224% | 57 | 2,361 | -51.181% |
| 2026-07-28 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -12.418% | 1 | 2,361 | -53.731% |
| 2026-07-27 | 1.6300 | 1.6300 | 1.5300 | 1.5300 | +12.500% | 3 | 2,360 | -59.477% |
| 2026-07-23 | 1.6200 | 1.6200 | 1.3600 | 1.3600 | -32.000% | 10 | 2,355 | -54.412% |
| 2026-07-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 2,354 | -69.000% |
| 2026-07-17 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -23.611% | 1 | 2,353 | -71.818% |
| 2026-07-15 | 2.9400 | 2.9400 | 2.8000 | 2.8800 | +7.463% | 6 | 2,347 | -78.472% |
| 2026-07-14 | 2.5800 | 2.6800 | 2.5800 | 2.6800 | -9.153% | 2 | 2,345 | -76.866% |
| 2026-07-13 | 2.9900 | 3.0400 | 2.9500 | 2.9500 | -5.145% | 4 | 2,344 | -78.983% |
| 2026-07-10 | 3.1200 | 3.1200 | 3.1100 | 3.1100 | +4.362% | 2 | 2,344 | -80.064% |
| 2026-07-06 | 2.7500 | 2.9800 | 2.7500 | 2.9800 | +4.561% | 2 | 2,345 | -79.195% |
| 2026-07-02 | 3.1200 | 3.1200 | 2.8500 | 2.8500 | -0.697% | 2 | 2,345 | -78.246% |
| 2026-07-01 | 2.6700 | 2.8700 | 2.6700 | 2.8700 | +12.109% | 3 | 2,343 | -78.397% |
| 2026-06-29 | 2.4300 | 2.5600 | 2.4300 | 2.5600 | +28.643% | 163 | 2,362 | -75.781% |
| 2026-06-26 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -7.009% | 1 | 2,362 | -68.844% |
| 2026-06-25 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -8.936% | 1 | 2,363 | -71.028% |
| 2026-06-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -35.083% | 40 | 2,403 | -73.617% |
| 2026-06-22 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +13.836% | 40 | 2,363 | -82.873% |
| 2026-06-17 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -23.373% | 1 | 2,364 | -80.503% |
| 2026-06-16 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -16.667% | 5 | 2,369 | -85.060% |
| 2026-06-15 | 4.2900 | 4.9800 | 4.2900 | 4.9800 | +44.348% | 144 | 2,368 | -87.550% |
| 2026-06-12 | 3.5200 | 3.5200 | 3.4500 | 3.4500 | +5.505% | 5 | 2,364 | -82.029% |
| 2026-06-11 | 2.3300 | 3.2700 | 2.3300 | 3.2700 | +16.370% | 3 | 2,364 | -81.040% |
| 2026-06-10 | 3.0000 | 3.0000 | 2.8100 | 2.8100 | +8.915% | 15 | 2,364 | -77.936% |
| 2026-06-09 | 2.6600 | 2.6600 | 2.4300 | 2.5800 | -32.105% | 8 | 2,365 | -75.969% |
| 2026-06-05 | 4.4400 | 4.4400 | 3.8000 | 3.8000 | -26.923% | 13 | 2,364 | -83.684% |
| 2026-06-03 | 5.2700 | 5.2700 | 5.2000 | 5.2000 | -9.879% | 3 | 2,364 | -88.077% |
| 2026-06-02 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | +0.348% | 6 | 2,361 | -89.255% |
| 2026-06-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +3.604% | 1 | 2,362 | -89.217% |
| 2026-05-28 | 5.1500 | 5.5500 | 5.1500 | 5.5500 | +9.901% | 17 | 2,362 | -88.829% |
| 2026-05-27 | 5.0200 | 5.0600 | 5.0200 | 5.0500 | +26.566% | 118 | 2,281 | -87.723% |
| 2026-05-21 | 3.6000 | 3.9900 | 3.6000 | 3.9900 | +1.527% | 5 | 2,279 | -84.461% |
| 2026-05-20 | 3.9000 | 3.9300 | 3.8500 | 3.9300 | +20.923% | 30 | 2,299 | -84.224% |
| 2026-05-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -11.202% | 5 | 2,299 | -80.923% |
| 2026-05-18 | 4.3200 | 4.3200 | 3.4700 | 3.6600 | -37.329% | 519 | 1,782 | -83.060% |
| 2026-05-14 | 5.5100 | 6.3600 | 5.5100 | 5.8400 | +23.729% | 407 | 2,171 | -89.384% |
| 2026-05-13 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +22.597% | 1 | 2,171 | -86.864% |
| 2026-05-12 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -11.290% | 10 | 2,170 | -83.896% |
| 2026-05-11 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | +10.152% | 13 | 2,158 | -85.714% |
| 2026-05-08 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +7.065% | 1 | 2,158 | -84.264% |
| 2026-05-07 | 3.6500 | 3.6800 | 3.6500 | 3.6800 | +4.249% | 471 | 2,627 | -83.152% |
| 2026-05-06 | 2.9500 | 3.5300 | 2.9500 | 3.5300 | +40.079% | 4 | 2,626 | -82.436% |
| 2026-05-05 | 2.5100 | 2.5200 | 2.5100 | 2.5200 | +17.209% | 2 | 2,626 | -75.397% |
| 2026-05-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +14.362% | 1 | 2,625 | -71.163% |
| 2026-04-28 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -3.093% | 1 | 2,625 | -67.021% |
| 2026-04-24 | 1.9200 | 1.9400 | 1.9000 | 1.9400 | +8.380% | 4 | 2,625 | -68.041% |
| 2026-04-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +54.310% | 3 | 2,625 | -65.363% |
| 2026-04-15 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +23.404% | 10 | 2,628 | -46.552% |
| 2026-04-14 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +28.767% | 1 | 2,631 | -34.043% |
| 2026-04-08 | 0.7100 | 0.7300 | 0.7100 | 0.7300 | +19.672% | 17 | 2,632 | -15.068% |
| 2026-04-07 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +5.172% | 5 | 2,632 | +1.639% |
| 2026-04-02 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 1 | 2,626 | +6.897% |
| 2026-04-01 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +12.500% | 13 | 2,626 | -1.587% |
| 2026-03-31 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 10 | 2,639 | +10.714% |
| 2026-03-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -11.111% | 13 | 2,629 | -3.125% |
| 2026-03-20 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -20.879% | 124 | 2,616 | -13.889% |
| 2026-03-17 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -3.191% | 319 | 2,492 | -31.868% |
| 2026-03-16 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | -11.321% | 21 | 2,173 | -34.043% |
| 2026-03-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +10.417% | 1 | 2,175 | -41.509% |
| 2026-03-09 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -28.358% | 1 | 2,176 | -35.417% |
| 2026-02-24 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +6.349% | 1 | 2,176 | -53.731% |
| 2026-02-19 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -28.409% | 1 | 2,176 | -50.794% |
| 2026-02-12 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -1.676% | 1 | 2,175 | -64.773% |
| 2026-02-11 | 1.7700 | 1.7900 | 1.7700 | 1.7900 | +0.562% | 2 | 2,175 | -65.363% |
| 2026-02-10 | 1.8700 | 1.8700 | 1.7800 | 1.7800 | -3.784% | 2 | 2,174 | -65.169% |
| 2026-02-09 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | +5.714% | 2 | 2,173 | -66.486% |
| 2026-02-06 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -3.846% | 1 | 2,173 | -64.571% |
| 2026-02-03 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | -3.191% | 2 | 2,173 | -65.934% |
| 2026-01-30 | 1.9300 | 1.9300 | 1.8800 | 1.8800 | -1.053% | 4 | 2,172 | -67.021% |
| 2026-01-29 | 1.9200 | 1.9200 | 1.9000 | 1.9000 | -15.556% | 4 | 2,171 | -67.368% |
| 2026-01-28 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | +7.143% | 4 | 2,168 | -72.444% |
| 2026-01-27 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +9.375% | 2 | 2,172 | -70.476% |
| 2026-01-26 | 1.8700 | 1.9200 | 1.8600 | 1.9200 | +9.714% | 4 | 2,174 | -67.708% |
| 2026-01-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -5.405% | 2 | 2,171 | -64.571% |
| 2026-01-22 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -12.322% | 2 | 2,171 | -66.486% |
| 2026-01-15 | 2.0800 | 2.1100 | 2.0800 | 2.1100 | -2.765% | 2 | 2,171 | -70.616% |
| 2026-01-13 | 2.2400 | 2.2400 | 2.1600 | 2.1700 | -3.982% | 3 | 2,171 | -71.429% |
| 2026-01-12 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -1.739% | 1 | 2,173 | -72.566% |
| 2026-01-07 | 2.3300 | 2.3300 | 2.3000 | 2.3000 | +30.682% | 2,412 | 2,174 | -73.043% |
| 2026-01-02 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +2.326% | 20 | 2,570 | -64.773% |
| 2025-12-22 | 1.6600 | 1.7200 | 1.6600 | 1.7200 | +4.878% | 2,410 | 180 | -63.953% |
| 2025-12-19 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -1.205% | 1 | 180 | -62.195% |
| 2025-12-18 | 1.6700 | 1.6700 | 1.6600 | 1.6600 | -20.574% | 42 | 180 | -62.651% |
| 2025-12-15 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -16.064% | 1 | 138 | -70.335% |
| 2025-12-02 | 2.4800 | 2.4900 | 2.4800 | 2.4900 | -10.108% | 3 | 137 | -75.100% |
| 2025-11-28 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +1.838% | 2 | 135 | -77.617% |
| 2025-11-26 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | -1.805% | 5 | 128 | -77.206% |
| 2025-11-20 | 2.7200 | 2.7700 | 2.7200 | 2.7700 | +23.661% | 100 | 128 | -77.617% |
| 2025-11-18 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -23.810% | 160 | 128 | -72.321% |
| 2025-11-17 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -3.607% | 20 | 166 | -78.912% |
| 2025-11-14 | 2.8600 | 3.0500 | 2.8600 | 3.0500 | -1.613% | 12 | 146 | -79.672% |
| 2025-11-13 | 3.5900 | 3.5900 | 3.1000 | 3.1000 | -19.481% | 38 | 134 | -80.000% |
| 2025-11-12 | 3.8600 | 3.8600 | 3.8500 | 3.8500 | +12.573% | 90 | 96 | -83.896% |
| 2025-11-11 | 3.2400 | 3.4200 | 3.2400 | 3.4200 | +0.588% | 70 | 56 | -81.871% |
| 2025-11-10 | 3.1900 | 3.4000 | 3.1900 | 3.4000 | +26.866% | 150 | 56 | -81.765% |
| 2025-11-06 | 2.6700 | 2.6800 | 2.6700 | 2.6800 | 0.000% | 11 | 6 | -76.866% |