SPY270319C00925000
SPY Mar 19 2027 925.00 Call
optionOPRA
EODOct 27, 2026
0.33USD+10.000%(+0.03)2Vol2,066OI
SPY270319C00925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 2 | 2,066 | 0.000% |
| 2026-10-22 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -23.077% | 15 | 2,054 | +10.000% |
| 2026-10-15 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -20.408% | 1,490 | 605 | -15.385% |
| 2026-10-13 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -20.968% | 1 | 605 | -32.653% |
| 2026-10-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.000% | 1 | 604 | -46.774% |
| 2026-10-09 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | 0.000% | 2 | 604 | -46.774% |
| 2026-10-08 | 0.5900 | 0.6200 | 0.5900 | 0.6200 | -3.125% | 2 | 603 | -46.774% |
| 2026-10-07 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -34.694% | 1 | 604 | -48.438% |
| 2026-10-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +24.051% | 1 | 604 | -66.327% |
| 2026-10-05 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +33.898% | 38 | 566 | -58.228% |
| 2026-09-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -26.250% | 5 | 568 | -44.068% |
| 2026-09-25 | 0.7100 | 0.8000 | 0.7100 | 0.8000 | +11.111% | 10 | 568 | -58.750% |
| 2026-09-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.000% | 2 | 566 | -54.167% |
| 2026-09-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -24.211% | 3 | 563 | -54.167% |
| 2026-09-22 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -12.844% | 1 | 564 | -65.263% |
| 2026-09-21 | 0.9400 | 1.0900 | 0.9400 | 1.0900 | +81.667% | 2 | 564 | -69.725% |
| 2026-09-18 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +42.857% | 1 | 565 | -45.000% |
| 2026-09-16 | 0.5200 | 0.5200 | 0.4200 | 0.4200 | -26.316% | 22 | 555 | -21.429% |
| 2026-09-14 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -17.391% | 3 | 555 | -42.105% |
| 2026-09-11 | 0.7100 | 0.7100 | 0.6900 | 0.6900 | -11.538% | 3 | 555 | -52.174% |
| 2026-09-09 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -12.360% | 1 | 554 | -57.692% |
| 2026-09-08 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -20.536% | 39 | 515 | -62.921% |
| 2026-09-03 | 1.1300 | 1.1300 | 1.1200 | 1.1200 | +41.772% | 2 | 515 | -70.536% |
| 2026-09-02 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +12.857% | 30 | 515 | -58.228% |
| 2026-09-01 | 0.7500 | 0.7500 | 0.6400 | 0.7000 | -20.455% | 25 | 498 | -52.857% |
| 2026-08-31 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -18.519% | 15 | 483 | -62.500% |
| 2026-08-25 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +6.931% | 2 | 482 | -69.444% |
| 2026-08-24 | 1.0400 | 1.0400 | 1.0100 | 1.0100 | -17.213% | 2 | 482 | -67.327% |
| 2026-08-21 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +9.910% | 23 | 459 | -72.951% |
| 2026-08-20 | 1.3000 | 1.3000 | 1.0700 | 1.1100 | -26.000% | 6 | 456 | -70.270% |
| 2026-08-19 | 1.5100 | 1.5100 | 1.5000 | 1.5000 | -21.875% | 2 | 456 | -78.000% |
| 2026-08-17 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -12.329% | 1 | 455 | -82.813% |
| 2026-08-14 | 2.2800 | 2.2800 | 2.1900 | 2.1900 | -8.368% | 4 | 455 | -84.932% |
| 2026-08-13 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +8.636% | 1 | 454 | -86.192% |
| 2026-08-10 | 2.3200 | 2.4100 | 2.2000 | 2.2000 | -5.172% | 12 | 463 | -85.000% |
| 2026-08-07 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +24.064% | 1 | 462 | -85.776% |
| 2026-08-06 | 2.0800 | 2.0800 | 1.8700 | 1.8700 | -32.000% | 2 | 461 | -82.353% |
| 2026-08-04 | 2.0500 | 2.7700 | 2.0500 | 2.7500 | +161.905% | 53 | 451 | -88.000% |
| 2026-08-03 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +52.174% | 129 | 459 | -68.571% |
| 2026-07-30 | 0.6200 | 0.6900 | 0.6200 | 0.6900 | -10.390% | 20 | 461 | -52.174% |
| 2026-07-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -40.310% | 1 | 460 | -57.143% |
| 2026-07-17 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -21.818% | 6 | 458 | -74.419% |
| 2026-07-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -10.811% | 1 | 457 | -80.000% |
| 2026-07-10 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 1 | 458 | -82.162% |
| 2026-07-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -5.699% | 1 | 458 | -81.868% |
| 2026-07-01 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +22.152% | 412 | 456 | -82.902% |
| 2026-06-29 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +11.268% | 3 | 455 | -79.114% |
| 2026-06-25 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | -8.974% | 13 | 448 | -76.761% |
| 2026-06-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +3.311% | 11 | 438 | -78.846% |
| 2026-06-23 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -24.121% | 1 | 437 | -78.146% |
| 2026-06-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -13.853% | 1 | 436 | -83.417% |
| 2026-06-18 | 2.3600 | 2.3600 | 2.3100 | 2.3100 | -22.483% | 2 | 435 | -85.714% |
| 2026-06-16 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | +4.561% | 2 | 435 | -88.926% |
| 2026-06-15 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +59.218% | 4 | 439 | -88.421% |
| 2026-06-11 | 1.5300 | 1.7900 | 1.5300 | 1.7900 | +4.678% | 2 | 438 | -81.564% |
| 2026-06-09 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -33.721% | 5 | 433 | -80.702% |
| 2026-06-05 | 2.5000 | 2.5800 | 2.5000 | 2.5800 | -29.508% | 6 | 427 | -87.209% |
| 2026-06-03 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -3.937% | 20 | 407 | -90.984% |
| 2026-06-02 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | +3.815% | 1 | 408 | -91.339% |
| 2026-06-01 | 3.5800 | 3.6700 | 3.5800 | 3.6700 | +9.226% | 5 | 405 | -91.008% |
| 2026-05-26 | 3.6000 | 3.6000 | 3.3600 | 3.3600 | +40.000% | 3 | 406 | -90.179% |
| 2026-05-21 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -36.000% | 2 | 404 | -86.250% |
| 2026-05-14 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +40.449% | 1 | 404 | -91.200% |
| 2026-05-08 | 2.6400 | 2.6700 | 2.6400 | 2.6700 | +8.537% | 9 | 411 | -87.640% |
| 2026-05-06 | 2.1600 | 2.4600 | 2.1600 | 2.4600 | +78.261% | 52 | 359 | -86.585% |
| 2026-04-30 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +5.344% | 4 | 359 | -76.087% |
| 2026-04-24 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | +3.968% | 6 | 363 | -74.809% |
| 2026-04-23 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +29.897% | 1 | 368 | -73.810% |
| 2026-04-16 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 2 | 369 | -65.979% |
| 2026-04-15 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +29.730% | 123 | 371 | -65.625% |
| 2026-04-14 | 0.6400 | 0.7400 | 0.6400 | 0.7400 | +27.586% | 189 | 371 | -55.405% |
| 2026-04-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +7.407% | 1 | 527 | -43.103% |
| 2026-04-08 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | +10.204% | 2 | 528 | -38.889% |
| 2026-04-01 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +19.512% | 1 | 528 | -32.653% |
| 2026-03-31 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | 0.000% | 200 | 528 | -19.512% |
| 2026-03-30 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +10.811% | 1 | 428 | -19.512% |
| 2026-03-27 | 0.4200 | 0.4200 | 0.3500 | 0.3700 | -35.088% | 216 | 428 | -10.811% |
| 2026-03-25 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -1.724% | 16 | 320 | -42.105% |
| 2026-03-23 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +3.571% | 1 | 312 | -43.103% |
| 2026-03-19 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 5 | 312 | -41.071% |
| 2026-03-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 1 | 307 | -49.231% |
| 2026-03-05 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -43.411% | 8 | 307 | -54.795% |
| 2026-01-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -21.818% | 1 | 299 | -74.419% |
| 2026-01-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +18.705% | 156 | 299 | -80.000% |
| 2025-12-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +8.594% | 1 | 299 | -76.259% |
| 2025-12-23 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +1.587% | 28 | 300 | -74.219% |
| 2025-12-22 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -6.667% | 128 | 272 | -73.810% |
| 2025-12-15 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -22.857% | 1 | 144 | -75.556% |
| 2025-12-12 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 1 | 144 | -81.143% |
| 2025-12-11 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +17.450% | 1 | 143 | -81.143% |
| 2025-11-20 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -39.919% | 5 | 142 | -77.852% |
| 2025-11-13 | 2.6200 | 2.6200 | 2.4800 | 2.4800 | 0.000% | 274 | 137 | -86.694% |