SPY270319C00910000
SPY Mar 19 2027 910.00 Call
optionOPRA
EODOct 27, 2026
0.52USD+8.333%(+0.04)83Vol2,586OI
SPY270319C00910000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +8.333% | 83 | 2,602 | 0.000% |
| 2026-10-26 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +14.286% | 1 | 2,602 | +8.333% |
| 2026-10-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 50 | 2,553 | +23.810% |
| 2026-10-22 | 0.4800 | 0.5000 | 0.4400 | 0.4600 | -32.353% | 51 | 2,532 | +13.043% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +17.241% | 6 | 2,533 | -23.529% |
| 2026-10-19 | 0.5600 | 0.5800 | 0.5600 | 0.5800 | +23.404% | 2 | 2,534 | -10.345% |
| 2026-10-16 | 0.6000 | 0.6000 | 0.4500 | 0.4700 | -26.563% | 32 | 2,515 | +10.638% |
| 2026-10-15 | 0.5300 | 0.6400 | 0.5300 | 0.6400 | +16.364% | 29 | 2,493 | -18.750% |
| 2026-10-14 | 0.7100 | 0.7100 | 0.5500 | 0.5500 | -45.000% | 1,134 | 3,573 | -5.455% |
| 2026-10-12 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +21.951% | 1 | 3,574 | -48.000% |
| 2026-10-08 | 0.9400 | 0.9600 | 0.8000 | 0.8200 | -25.455% | 33 | 3,570 | -36.585% |
| 2026-10-07 | 1.0400 | 1.1000 | 1.0100 | 1.1000 | -20.290% | 281 | 3,492 | -52.727% |
| 2026-10-06 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | +38.000% | 26 | 3,516 | -62.319% |
| 2026-10-05 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | +6.383% | 100 | 3,416 | -48.000% |
| 2026-10-02 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +6.818% | 1 | 3,416 | -44.681% |
| 2026-09-30 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | +17.333% | 27 | 3,389 | -40.909% |
| 2026-09-29 | 0.8500 | 0.8500 | 0.7500 | 0.7500 | -21.875% | 28 | 3,402 | -30.667% |
| 2026-09-28 | 0.8900 | 0.9600 | 0.8900 | 0.9600 | -18.644% | 23 | 3,404 | -45.833% |
| 2026-09-25 | 1.0600 | 1.1800 | 1.0600 | 1.1800 | +9.259% | 17 | 3,409 | -55.932% |
| 2026-09-24 | 1.0100 | 1.1000 | 1.0000 | 1.0800 | +0.935% | 11 | 3,407 | -51.852% |
| 2026-09-23 | 1.2500 | 1.2500 | 1.0700 | 1.0700 | -31.410% | 3 | 3,408 | -51.402% |
| 2026-09-22 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | -2.500% | 440 | 2,968 | -66.667% |
| 2026-09-21 | 1.0600 | 1.6300 | 1.0600 | 1.6000 | +88.235% | 407 | 2,747 | -67.500% |
| 2026-09-18 | 0.8500 | 0.8500 | 0.8400 | 0.8500 | -3.409% | 177 | 2,570 | -38.824% |
| 2026-09-17 | 0.8500 | 0.9000 | 0.8500 | 0.8800 | -2.222% | 7 | 2,566 | -40.909% |
| 2026-09-14 | 0.8900 | 0.9400 | 0.8900 | 0.9000 | -15.888% | 28 | 2,549 | -42.222% |
| 2026-09-11 | 1.0800 | 1.0800 | 1.0700 | 1.0700 | -28.188% | 4 | 2,546 | -51.402% |
| 2026-09-04 | 1.3800 | 1.4900 | 1.3800 | 1.4900 | +6.429% | 43 | 2,537 | -65.101% |
| 2026-09-03 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +14.754% | 1 | 2,538 | -62.857% |
| 2026-09-02 | 1.3300 | 1.3300 | 1.2200 | 1.2200 | +10.909% | 2 | 2,538 | -57.377% |
| 2026-09-01 | 1.1500 | 1.1500 | 1.1000 | 1.1000 | -26.174% | 10 | 2,530 | -52.727% |
| 2026-08-31 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -31.651% | 2 | 2,531 | -65.101% |
| 2026-08-28 | 2.0700 | 2.1800 | 2.0700 | 2.1800 | +9.548% | 2 | 2,530 | -76.147% |
| 2026-08-27 | 1.9100 | 1.9900 | 1.9100 | 1.9900 | +14.368% | 2 | 2,530 | -73.869% |
| 2026-08-25 | 1.6800 | 1.7400 | 1.6700 | 1.7400 | +6.098% | 28 | 2,504 | -70.115% |
| 2026-08-24 | 1.7000 | 1.7000 | 1.5900 | 1.6400 | -18.000% | 4 | 2,500 | -68.293% |
| 2026-08-21 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +3.627% | 1 | 2,499 | -74.000% |
| 2026-08-20 | 1.9900 | 1.9900 | 1.9300 | 1.9300 | -16.087% | 2 | 2,498 | -73.057% |
| 2026-08-19 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +2.679% | 2 | 2,498 | -77.391% |
| 2026-08-18 | 2.4100 | 2.4100 | 2.2100 | 2.2400 | -35.817% | 32 | 2,478 | -76.786% |
| 2026-08-14 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +21.603% | 1 | 2,479 | -85.100% |
| 2026-08-11 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -13.293% | 1 | 2,478 | -81.882% |
| 2026-08-10 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -2.647% | 1 | 2,478 | -84.290% |
| 2026-08-07 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | +27.820% | 2 | 2,480 | -84.706% |
| 2026-08-06 | 3.2200 | 3.2200 | 2.6600 | 2.6600 | -18.154% | 4 | 2,479 | -80.451% |
| 2026-08-05 | 4.6600 | 4.6600 | 3.1500 | 3.2500 | -17.303% | 16 | 2,477 | -84.000% |
| 2026-08-04 | 2.4900 | 3.9300 | 2.4900 | 3.9300 | +101.538% | 6 | 2,478 | -86.768% |
| 2026-08-03 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +77.273% | 1 | 2,477 | -73.333% |
| 2026-07-31 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -5.172% | 3 | 2,480 | -52.727% |
| 2026-07-30 | 1.0100 | 1.1600 | 1.0100 | 1.1600 | +43.210% | 10 | 2,473 | -55.172% |
| 2026-07-29 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -28.947% | 3 | 2,473 | -35.802% |
| 2026-07-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.236% | 1 | 2,472 | -54.386% |
| 2026-07-23 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | -21.605% | 9 | 2,468 | -59.055% |
| 2026-07-20 | 1.7300 | 1.7300 | 1.6200 | 1.6200 | -12.432% | 2 | 2,466 | -67.901% |
| 2026-07-17 | 1.7200 | 1.8500 | 1.7200 | 1.8500 | -23.868% | 4 | 2,466 | -71.892% |
| 2026-07-14 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +3.846% | 1 | 2,467 | -78.601% |
| 2026-07-13 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +15.271% | 1 | 2,466 | -77.778% |
| 2026-07-08 | 2.1400 | 2.1400 | 2.0300 | 2.0300 | -25.368% | 2 | 2,467 | -74.384% |
| 2026-07-01 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +21.973% | 1 | 2,467 | -80.882% |
| 2026-06-29 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +24.581% | 3 | 2,465 | -76.682% |
| 2026-06-26 | 2.0400 | 2.0400 | 1.7900 | 1.7900 | -9.596% | 3 | 2,464 | -70.950% |
| 2026-06-25 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | -6.161% | 2 | 2,464 | -73.737% |
| 2026-06-24 | 1.9900 | 2.1100 | 1.9200 | 2.1100 | -9.442% | 3 | 2,462 | -75.355% |
| 2026-06-23 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -22.333% | 1 | 2,462 | -77.682% |
| 2026-06-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 2 | 2,460 | -82.667% |
| 2026-06-17 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -9.686% | 1 | 2,459 | -84.928% |
| 2026-06-16 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -13.182% | 1 | 2,459 | -86.387% |
| 2026-06-15 | 4.0200 | 4.4000 | 4.0100 | 4.4000 | +57.706% | 388 | 2,275 | -88.182% |
| 2026-06-11 | 2.1600 | 2.7900 | 2.1600 | 2.7900 | +14.815% | 4 | 2,274 | -81.362% |
| 2026-06-10 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +3.404% | 2 | 2,272 | -78.601% |
| 2026-06-09 | 2.7300 | 2.7300 | 2.3500 | 2.3500 | -14.545% | 2 | 2,272 | -77.872% |
| 2026-06-05 | 3.6700 | 3.6700 | 2.7500 | 2.7500 | -48.015% | 16 | 2,256 | -81.091% |
| 2026-06-02 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +4.545% | 1 | 2,257 | -90.170% |
| 2026-05-29 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +3.265% | 1 | 2,258 | -89.723% |
| 2026-05-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +7.456% | 4 | 2,258 | -89.388% |
| 2026-05-27 | 4.7100 | 4.7100 | 4.5400 | 4.5600 | +1.109% | 102 | 2,159 | -88.596% |
| 2026-05-26 | 4.8800 | 4.9700 | 4.5100 | 4.5100 | +30.725% | 31 | 2,169 | -88.470% |
| 2026-05-21 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | +15.385% | 22 | 2,168 | -84.928% |
| 2026-05-20 | 3.0900 | 3.0900 | 2.9900 | 2.9900 | -5.079% | 2 | 2,167 | -82.609% |
| 2026-05-19 | 2.9400 | 3.1500 | 2.8400 | 3.1500 | -26.402% | 21 | 2,174 | -83.492% |
| 2026-05-15 | 4.3200 | 4.3200 | 4.2400 | 4.2800 | -14.400% | 4 | 2,172 | -87.850% |
| 2026-05-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +8.460% | 2 | 2,170 | -89.600% |
| 2026-05-13 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | +44.514% | 1 | 2,170 | -88.720% |
| 2026-05-12 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -20.844% | 7 | 2,174 | -83.699% |
| 2026-05-11 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | +11.019% | 10 | 2,174 | -87.097% |
| 2026-05-08 | 3.2600 | 3.7000 | 3.2600 | 3.6300 | +15.238% | 12 | 2,164 | -85.675% |
| 2026-05-07 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | -3.374% | 40 | 2,192 | -83.492% |
| 2026-05-06 | 3.1900 | 3.2700 | 3.1900 | 3.2600 | +60.591% | 30 | 2,197 | -84.049% |
| 2026-05-01 | 2.1300 | 2.1300 | 2.0300 | 2.0300 | +27.673% | 22 | 2,177 | -74.384% |
| 2026-04-29 | 1.5800 | 1.5900 | 1.5200 | 1.5900 | -13.115% | 10 | 2,177 | -67.296% |
| 2026-04-27 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +7.018% | 20 | 2,171 | -71.585% |
| 2026-04-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +3.636% | 3 | 2,171 | -69.591% |
| 2026-04-17 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +32.000% | 3 | 2,171 | -68.485% |
| 2026-04-16 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +8.696% | 2 | 2,170 | -58.400% |
| 2026-04-15 | 1.0100 | 1.1500 | 1.0100 | 1.1500 | +71.642% | 2 | 2,170 | -54.783% |
| 2026-04-08 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +39.583% | 10 | 2,170 | -22.388% |
| 2026-03-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -14.286% | 154 | 2,180 | +8.333% |
| 2026-03-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -12.500% | 2 | 2,230 | -7.143% |
| 2026-03-20 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | -9.859% | 3 | 2,229 | -18.750% |
| 2026-03-19 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -10.127% | 3 | 2,229 | -26.761% |
| 2026-03-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 10 | 2,226 | -34.177% |
| 2026-03-17 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 10 | 2,232 | -38.095% |
| 2026-03-11 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.000% | 1 | 2,222 | -44.086% |
| 2026-03-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -1.064% | 10 | 2,222 | -44.086% |
| 2026-03-05 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -5.051% | 154 | 2,212 | -44.681% |
| 2026-03-03 | 0.9600 | 0.9900 | 0.9600 | 0.9900 | -13.158% | 7 | 2,058 | -47.475% |
| 2026-02-23 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -37.017% | 2 | 2,056 | -54.386% |
| 2026-02-02 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | -5.236% | 4 | 2,054 | -71.271% |
| 2026-01-28 | 2.0600 | 2.0600 | 1.9100 | 1.9100 | +1.596% | 7 | 2,054 | -72.775% |
| 2026-01-27 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | +5.028% | 2 | 2,048 | -72.340% |
| 2026-01-26 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -5.291% | 2 | 2,047 | -70.950% |
| 2026-01-15 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -4.545% | 1 | 2,047 | -72.487% |
| 2026-01-13 | 2.0500 | 2.0500 | 1.9700 | 1.9800 | -4.348% | 3 | 2,048 | -73.737% |
| 2026-01-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -2.358% | 1 | 2,049 | -74.879% |
| 2026-01-07 | 2.1400 | 2.1500 | 2.1200 | 2.1200 | +31.677% | 1,935 | 2,050 | -75.472% |
| 2026-01-02 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -10.556% | 20 | 1,392 | -67.702% |
| 2025-12-29 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +18.421% | 1 | 1,412 | -71.111% |
| 2025-12-22 | 1.5200 | 1.5300 | 1.5200 | 1.5200 | +6.294% | 824 | 589 | -65.789% |
| 2025-12-18 | 1.5300 | 1.5300 | 1.4300 | 1.4300 | -12.270% | 134 | 589 | -63.636% |
| 2025-12-16 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -7.910% | 1 | 466 | -68.098% |
| 2025-12-15 | 1.7700 | 1.7800 | 1.7700 | 1.7700 | -21.681% | 112 | 466 | -70.621% |
| 2025-12-11 | 2.2700 | 2.2700 | 2.1700 | 2.2600 | -5.833% | 3 | 482 | -76.991% |
| 2025-12-03 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 0.000% | 50 | 480 | -78.333% |
| 2025-12-02 | 2.4100 | 2.4100 | 2.4000 | 2.4000 | -6.250% | 50 | 430 | -78.333% |
| 2025-11-26 | 2.5200 | 2.5600 | 2.5000 | 2.5600 | +8.017% | 165 | 467 | -79.688% |
| 2025-11-25 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +16.749% | 100 | 467 | -78.059% |
| 2025-11-20 | 2.5800 | 2.5800 | 2.0300 | 2.0300 | -20.079% | 51 | 367 | -74.384% |
| 2025-11-17 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -12.414% | 1 | 316 | -79.528% |
| 2025-11-14 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.685% | 1 | 315 | -82.069% |
| 2025-11-13 | 2.9700 | 2.9800 | 2.9700 | 2.9800 | -16.056% | 7 | 314 | -82.550% |
| 2025-11-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.106% | 60 | 370 | -85.352% |
| 2025-11-11 | 3.1800 | 3.4100 | 3.1800 | 3.4100 | +8.599% | 180 | 370 | -84.751% |
| 2025-11-10 | 3.0200 | 3.1400 | 3.0200 | 3.1400 | +49.524% | 100 | 250 | -83.439% |
| 2025-11-07 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -41.989% | 1 | 151 | -75.238% |
| 2025-10-29 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 0.000% | 150 | 150 | -85.635% |