SPY270319C00915000
SPY Mar 19 2027 915.00 Call
optionOPRA
EODOct 27, 2026
0.44USD-13.725%(-0.07)115Vol1,352OI
SPY270319C00915000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -13.725% | 115 | 1,359 | 0.000% |
| 2026-10-21 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | +13.333% | 6 | 1,361 | -13.725% |
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 1 | 1,361 | -2.222% |
| 2026-10-15 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | +2.083% | 223 | 1,138 | -10.204% |
| 2026-10-14 | 0.5900 | 0.5900 | 0.4800 | 0.4800 | -31.429% | 69 | 1,177 | -8.333% |
| 2026-10-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -2.778% | 4 | 1,178 | -37.143% |
| 2026-10-12 | 0.8200 | 0.8200 | 0.7200 | 0.7200 | -21.739% | 7 | 1,176 | -38.889% |
| 2026-10-07 | 0.9400 | 0.9400 | 0.9000 | 0.9200 | -30.827% | 85 | 1,102 | -52.174% |
| 2026-10-06 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | +33.000% | 517 | 590 | -66.917% |
| 2026-10-05 | 0.8100 | 1.0000 | 0.8100 | 1.0000 | +44.928% | 22 | 590 | -56.000% |
| 2026-10-01 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +4.545% | 3 | 593 | -36.232% |
| 2026-09-30 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.000% | 3 | 593 | -33.333% |
| 2026-09-29 | 0.6500 | 0.6700 | 0.6500 | 0.6600 | -14.286% | 4 | 594 | -33.333% |
| 2026-09-28 | 0.7600 | 0.7700 | 0.7500 | 0.7700 | -24.510% | 8 | 594 | -42.857% |
| 2026-09-25 | 0.9700 | 1.0500 | 0.9500 | 1.0200 | +6.250% | 39 | 581 | -56.863% |
| 2026-09-23 | 0.9200 | 0.9600 | 0.9100 | 0.9600 | -31.915% | 18 | 589 | -54.167% |
| 2026-09-21 | 1.2400 | 1.4100 | 1.2400 | 1.4100 | +107.353% | 2 | 588 | -68.794% |
| 2026-09-16 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +7.937% | 1 | 590 | -35.294% |
| 2026-09-15 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -10.000% | 50 | 590 | -30.159% |
| 2026-09-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -24.731% | 5 | 595 | -37.143% |
| 2026-09-11 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +13.415% | 3 | 600 | -52.688% |
| 2026-09-10 | 0.8400 | 0.8400 | 0.8100 | 0.8200 | -18.000% | 20 | 600 | -46.341% |
| 2026-09-09 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -10.714% | 2 | 600 | -56.000% |
| 2026-09-08 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 5 | 600 | -60.714% |
| 2026-09-04 | 1.3400 | 1.3500 | 1.1800 | 1.1800 | +24.211% | 26 | 598 | -62.712% |
| 2026-09-01 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -18.803% | 9 | 593 | -53.684% |
| 2026-08-31 | 1.2300 | 1.2300 | 1.1700 | 1.1700 | -18.182% | 3 | 595 | -62.393% |
| 2026-08-28 | 1.6200 | 1.6200 | 1.4300 | 1.4300 | -0.694% | 2 | 595 | -69.231% |
| 2026-08-25 | 1.5700 | 1.5800 | 1.4400 | 1.4400 | -4.636% | 35 | 587 | -69.444% |
| 2026-08-20 | 1.6500 | 1.6500 | 1.5100 | 1.5100 | -19.681% | 2 | 588 | -70.861% |
| 2026-08-19 | 2.2300 | 2.2300 | 1.8800 | 1.8800 | -0.529% | 25 | 569 | -76.596% |
| 2026-08-18 | 1.9400 | 1.9400 | 1.8900 | 1.8900 | -39.032% | 81 | 488 | -76.720% |
| 2026-08-14 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +0.649% | 7 | 487 | -85.806% |
| 2026-08-13 | 3.2100 | 3.4400 | 3.0800 | 3.0800 | +12.409% | 11 | 484 | -85.714% |
| 2026-08-12 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +3.008% | 6 | 487 | -83.942% |
| 2026-08-11 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -8.591% | 6 | 481 | -83.459% |
| 2026-08-10 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +18.776% | 1 | 481 | -84.880% |
| 2026-08-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -28.152% | 2 | 479 | -82.041% |
| 2026-08-04 | 2.4100 | 3.4100 | 2.4100 | 3.4100 | +95.977% | 19 | 482 | -87.097% |
| 2026-08-03 | 1.3700 | 1.8000 | 1.3700 | 1.7400 | +102.326% | 11 | 483 | -74.713% |
| 2026-07-30 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | +2.381% | 2 | 483 | -48.837% |
| 2026-07-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -13.402% | 1 | 482 | -47.619% |
| 2026-07-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -1.020% | 2 | 483 | -54.639% |
| 2026-07-27 | 1.1900 | 1.1900 | 0.9800 | 0.9800 | -5.769% | 3 | 483 | -55.102% |
| 2026-07-24 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -5.455% | 3 | 484 | -57.692% |
| 2026-07-23 | 1.1600 | 1.1600 | 1.1000 | 1.1000 | -22.535% | 16 | 476 | -60.000% |
| 2026-07-20 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -12.883% | 1 | 476 | -69.014% |
| 2026-07-17 | 1.5300 | 1.6300 | 1.5300 | 1.6300 | -10.929% | 5 | 473 | -73.006% |
| 2026-07-16 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -9.406% | 1 | 474 | -75.956% |
| 2026-07-15 | 2.0100 | 2.0200 | 2.0100 | 2.0200 | -0.493% | 2 | 474 | -78.218% |
| 2026-07-13 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | -17.143% | 2 | 474 | -78.325% |
| 2026-07-10 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +7.456% | 4 | 478 | -82.041% |
| 2026-07-09 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | +28.090% | 5 | 475 | -80.702% |
| 2026-07-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -23.276% | 1 | 475 | -75.281% |
| 2026-07-07 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -5.306% | 1 | 476 | -81.034% |
| 2026-07-06 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.240% | 1 | 476 | -82.041% |
| 2026-07-01 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +21.000% | 50 | 426 | -81.818% |
| 2026-06-29 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | +16.279% | 7 | 429 | -78.000% |
| 2026-06-25 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -5.495% | 1 | 428 | -74.419% |
| 2026-06-24 | 2.1000 | 2.1000 | 1.8200 | 1.8200 | -3.704% | 6 | 435 | -75.824% |
| 2026-06-23 | 1.9300 | 2.1400 | 1.8900 | 1.8900 | -25.000% | 6 | 437 | -76.720% |
| 2026-06-22 | 2.6300 | 2.6300 | 2.5200 | 2.5200 | -16.000% | 7 | 433 | -82.540% |
| 2026-06-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.482% | 3 | 432 | -85.333% |
| 2026-06-17 | 3.1000 | 3.1000 | 2.4900 | 2.4900 | -19.677% | 12 | 436 | -82.329% |
| 2026-06-16 | 3.4600 | 3.4600 | 3.1000 | 3.1000 | -22.111% | 7 | 437 | -85.806% |
| 2026-06-15 | 3.3900 | 3.9800 | 3.3900 | 3.9800 | +78.475% | 185 | 362 | -88.945% |
| 2026-06-11 | 2.1200 | 2.2300 | 1.8800 | 2.2300 | -0.889% | 6 | 356 | -80.269% |
| 2026-06-09 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -23.208% | 7 | 356 | -80.444% |
| 2026-06-08 | 2.9000 | 2.9300 | 2.7700 | 2.9300 | +3.534% | 5 | 354 | -84.983% |
| 2026-06-05 | 3.8900 | 3.8900 | 2.8300 | 2.8300 | -40.546% | 9 | 356 | -84.452% |
| 2026-06-02 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +9.174% | 2 | 354 | -90.756% |
| 2026-06-01 | 4.3500 | 4.3600 | 4.3400 | 4.3600 | 0.000% | 11 | 347 | -89.908% |
| 2026-05-28 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +4.556% | 4 | 351 | -89.908% |
| 2026-05-26 | 4.1200 | 4.1700 | 4.1100 | 4.1700 | +12.703% | 7 | 354 | -89.448% |
| 2026-05-22 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | +43.411% | 10 | 344 | -88.108% |
| 2026-05-19 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -38.863% | 1 | 343 | -82.946% |
| 2026-05-13 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +45.517% | 1 | 344 | -89.573% |
| 2026-05-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +11.111% | 7 | 348 | -84.828% |
| 2026-05-06 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +63.125% | 14 | 362 | -83.142% |
| 2026-04-24 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | +14.286% | 4 | 362 | -72.500% |
| 2026-04-23 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +6.870% | 1 | 362 | -68.571% |
| 2026-04-17 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +14.912% | 2 | 362 | -66.412% |
| 2026-04-16 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +80.952% | 1 | 362 | -61.404% |
| 2026-04-08 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +50.000% | 4 | 363 | -30.159% |
| 2026-03-27 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -31.148% | 20 | 367 | +4.762% |
| 2026-03-25 | 0.6300 | 0.6300 | 0.6100 | 0.6100 | -1.613% | 20 | 357 | -27.869% |
| 2026-03-24 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | +3.333% | 10 | 347 | -29.032% |
| 2026-03-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 2 | 347 | -26.667% |
| 2026-03-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -12.791% | 1 | 347 | -41.333% |
| 2026-03-06 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | -9.474% | 11 | 346 | -48.837% |
| 2026-03-04 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +5.556% | 1 | 345 | -53.684% |
| 2026-03-03 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -39.597% | 4 | 346 | -51.111% |
| 2026-02-02 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -17.680% | 150 | 343 | -70.470% |
| 2026-01-28 | 1.8300 | 1.8400 | 1.8100 | 1.8100 | +1.685% | 22 | 430 | -75.691% |
| 2026-01-27 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | +15.584% | 2 | 449 | -75.281% |
| 2026-01-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -10.983% | 20 | 448 | -71.429% |
| 2026-01-15 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -4.420% | 6 | 448 | -74.566% |
| 2026-01-13 | 1.8700 | 1.8700 | 1.8000 | 1.8100 | -4.233% | 14 | 454 | -75.691% |
| 2026-01-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -3.571% | 5 | 464 | -76.720% |
| 2026-01-07 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +7.104% | 408 | 469 | -77.551% |
| 2026-01-06 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +23.649% | 20 | 647 | -75.956% |
| 2026-01-02 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +6.475% | 20 | 627 | -70.270% |
| 2025-12-22 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +2.963% | 394 | 233 | -68.345% |
| 2025-12-18 | 1.3900 | 1.3900 | 1.3100 | 1.3500 | -27.027% | 36 | 233 | -67.407% |
| 2025-12-12 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -17.778% | 20 | 197 | -76.216% |
| 2025-12-05 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +1.351% | 5 | 177 | -80.444% |
| 2025-12-04 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 0.000% | 6 | 172 | -80.180% |
| 2025-12-03 | 2.2100 | 2.2200 | 2.2100 | 2.2200 | +1.835% | 4 | 166 | -80.180% |
| 2025-12-02 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | -6.838% | 5 | 162 | -79.817% |
| 2025-11-28 | 2.3200 | 2.3500 | 2.3200 | 2.3400 | +0.429% | 5 | 157 | -81.197% |
| 2025-11-26 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -13.383% | 150 | 42 | -81.116% |
| 2025-11-14 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -17.485% | 20 | 42 | -83.643% |
| 2025-11-12 | 3.3300 | 3.3300 | 3.2600 | 3.2600 | +4.153% | 2 | 61 | -86.503% |
| 2025-11-11 | 3.1000 | 3.1300 | 3.1000 | 3.1300 | -7.670% | 120 | 61 | -85.942% |
| 2025-10-29 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 0.000% | 1 | 1 | -87.021% |