SPY270319C00920000
SPY Mar 19 2027 920.00 Call
optionOPRA
EODOct 27, 2026
0.38USD+2.703%(+0.01)1,723Vol5,050OI
SPY270319C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | +2.703% | 1,723 | 3,329 | 0.000% |
| 2026-10-26 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +2.778% | 1 | 3,328 | +2.703% |
| 2026-10-22 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | -23.404% | 4 | 3,328 | +5.556% |
| 2026-10-21 | 0.4900 | 0.5100 | 0.4700 | 0.4700 | +42.424% | 6 | 3,328 | -19.149% |
| 2026-10-16 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | -21.429% | 3 | 3,329 | +15.152% |
| 2026-10-15 | 0.4100 | 0.4500 | 0.3900 | 0.4200 | +2.439% | 2,194 | 1,138 | -9.524% |
| 2026-10-14 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | -29.310% | 3 | 1,135 | -7.317% |
| 2026-10-13 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | -1.695% | 3 | 1,133 | -34.483% |
| 2026-10-08 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | -20.270% | 9 | 1,133 | -35.593% |
| 2026-10-07 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | -13.953% | 2 | 1,133 | -48.649% |
| 2026-10-05 | 0.7200 | 0.8600 | 0.7100 | 0.8600 | +1.176% | 9 | 1,138 | -55.814% |
| 2026-10-02 | 0.7600 | 0.8500 | 0.7600 | 0.8500 | +44.068% | 247 | 1,277 | -55.294% |
| 2026-10-01 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | -1.667% | 12 | 1,275 | -35.593% |
| 2026-09-30 | 0.7600 | 0.7600 | 0.6000 | 0.6000 | +3.448% | 48 | 1,227 | -36.667% |
| 2026-09-29 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -13.433% | 11 | 1,218 | -34.483% |
| 2026-09-28 | 0.7800 | 0.7800 | 0.6700 | 0.6700 | -27.174% | 251 | 1,015 | -43.284% |
| 2026-09-25 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -20.000% | 13 | 1,015 | -58.696% |
| 2026-09-21 | 0.8800 | 1.1500 | 0.8800 | 1.1500 | +76.923% | 49 | 1,007 | -66.957% |
| 2026-09-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +25.000% | 2 | 1,005 | -41.538% |
| 2026-09-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -25.714% | 1 | 1,005 | -26.923% |
| 2026-09-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 1,004 | -45.714% |
| 2026-09-11 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 2 | 1,002 | -52.500% |
| 2026-09-09 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -32.540% | 10 | 1,002 | -55.294% |
| 2026-09-03 | 1.0500 | 1.2600 | 1.0500 | 1.2600 | +55.556% | 8 | 999 | -69.841% |
| 2026-09-01 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -33.607% | 8 | 997 | -53.086% |
| 2026-08-28 | 1.6300 | 1.6300 | 1.2200 | 1.2200 | -4.688% | 6 | 997 | -68.852% |
| 2026-08-26 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | +3.226% | 2 | 997 | -70.313% |
| 2026-08-25 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.061% | 2 | 996 | -69.355% |
| 2026-08-20 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -20.482% | 1 | 995 | -71.212% |
| 2026-08-19 | 1.8500 | 1.8500 | 1.6600 | 1.6600 | -39.636% | 32 | 970 | -77.108% |
| 2026-08-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 3 | 970 | -86.182% |
| 2026-08-13 | 2.4900 | 3.0000 | 2.4900 | 3.0000 | +34.529% | 23 | 975 | -87.333% |
| 2026-08-12 | 2.4300 | 2.4400 | 2.1900 | 2.2300 | -6.303% | 14 | 973 | -82.960% |
| 2026-08-11 | 2.6800 | 2.6800 | 2.3800 | 2.3800 | +14.423% | 9 | 965 | -84.034% |
| 2026-08-06 | 2.1700 | 2.1700 | 2.0800 | 2.0800 | -43.014% | 105 | 1,060 | -81.731% |
| 2026-08-05 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +47.177% | 1 | 1,061 | -89.589% |
| 2026-08-04 | 2.2900 | 2.4800 | 2.2900 | 2.4800 | +57.962% | 3 | 1,060 | -84.677% |
| 2026-08-03 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +57.000% | 8 | 1,060 | -75.796% |
| 2026-07-31 | 0.9200 | 1.0000 | 0.7900 | 1.0000 | +17.647% | 202 | 962 | -62.000% |
| 2026-07-30 | 0.7800 | 0.8500 | 0.7800 | 0.8500 | -2.299% | 109 | 861 | -55.294% |
| 2026-07-28 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | +1.163% | 15 | 862 | -56.322% |
| 2026-07-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.868% | 1 | 861 | -55.814% |
| 2026-07-24 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | +7.071% | 3 | 858 | -64.151% |
| 2026-07-23 | 1.1200 | 1.1200 | 0.9700 | 0.9900 | -21.429% | 12 | 855 | -61.616% |
| 2026-07-21 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -13.103% | 5 | 860 | -69.841% |
| 2026-07-17 | 1.3400 | 1.4500 | 1.3400 | 1.4500 | -11.043% | 8 | 858 | -73.793% |
| 2026-07-16 | 1.8700 | 1.8700 | 1.6300 | 1.6300 | -15.979% | 4 | 856 | -76.687% |
| 2026-07-15 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -12.613% | 1 | 855 | -80.412% |
| 2026-07-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.256% | 5 | 850 | -82.883% |
| 2026-07-06 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +21.469% | 5 | 845 | -82.326% |
| 2026-06-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -0.562% | 3 | 845 | -78.531% |
| 2026-06-24 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -48.105% | 1 | 844 | -78.652% |
| 2026-06-15 | 3.2700 | 3.4300 | 3.2700 | 3.4300 | +71.500% | 472 | 419 | -88.921% |
| 2026-06-11 | 1.7200 | 2.0000 | 1.7200 | 2.0000 | +5.263% | 2 | 417 | -81.000% |
| 2026-06-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -12.844% | 1 | 417 | -80.000% |
| 2026-06-09 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -3.540% | 1 | 417 | -82.569% |
| 2026-06-08 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -41.451% | 1 | 417 | -83.186% |
| 2026-06-03 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -1.026% | 2 | 415 | -90.155% |
| 2026-05-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -17.722% | 4 | 418 | -90.256% |
| 2026-05-14 | 4.0700 | 4.7400 | 4.0700 | 4.7400 | +45.846% | 4 | 416 | -91.983% |
| 2026-05-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +10.544% | 1 | 416 | -88.308% |
| 2026-05-08 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +7.692% | 8 | 424 | -87.075% |
| 2026-05-07 | 2.5600 | 2.7300 | 2.5600 | 2.7300 | +29.384% | 3 | 423 | -86.081% |
| 2026-05-06 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +15.301% | 1 | 424 | -81.991% |
| 2026-05-05 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +33.577% | 1 | 425 | -79.235% |
| 2026-04-28 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -9.868% | 1 | 425 | -72.263% |
| 2026-04-27 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +198.039% | 1 | 425 | -75.000% |
| 2026-04-06 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 1 | 425 | -25.490% |
| 2026-03-27 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 426 | -9.524% |
| 2026-03-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 427 | -24.000% |
| 2026-03-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -10.769% | 3 | 426 | -34.483% |
| 2026-03-23 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.000% | 2 | 423 | -41.538% |
| 2026-03-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -5.797% | 1 | 422 | -41.538% |
| 2026-03-12 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -13.750% | 1 | 421 | -44.928% |
| 2026-03-05 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -50.617% | 8 | 421 | -52.500% |
| 2026-01-27 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -8.475% | 5 | 413 | -76.543% |
| 2026-01-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -1.667% | 1 | 413 | -78.531% |
| 2026-01-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +30.435% | 584 | 412 | -78.889% |
| 2025-12-22 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -29.592% | 584 | 812 | -72.464% |
| 2025-12-08 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -9.259% | 5 | 228 | -80.612% |
| 2025-11-20 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | +14.286% | 1 | 223 | -82.407% |
| 2025-11-19 | 1.8400 | 1.9000 | 1.8400 | 1.8900 | -8.696% | 120 | 224 | -79.894% |
| 2025-11-17 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -15.854% | 1 | 164 | -81.643% |
| 2025-11-14 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 0.000% | 20 | 163 | -84.553% |
| 2025-11-13 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -18.272% | 20 | 163 | -84.553% |
| 2025-10-29 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 0.000% | 143 | 143 | -87.375% |