SPY270319C00930000
SPY Mar 19 2027 930.00 Call
optionOPRA
EODOct 23, 2026
0.23USD-11.538%(-0.03)50Vol669OI
SPY270319C00930000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 50 | 669 | 0.000% |
| 2026-10-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 41 | 629 | -11.538% |
| 2026-10-16 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 20 | 629 | -11.538% |
| 2026-10-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 25 | 604 | -17.857% |
| 2026-10-14 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -37.255% | 20 | 584 | -28.125% |
| 2026-10-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +21.429% | 46 | 538 | -54.902% |
| 2026-10-08 | 0.4900 | 0.4900 | 0.4200 | 0.4200 | -42.466% | 20 | 522 | -45.238% |
| 2026-10-06 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | +8.955% | 71 | 455 | -68.493% |
| 2026-10-05 | 0.6200 | 0.6700 | 0.6200 | 0.6700 | +21.818% | 10 | 453 | -65.672% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -22.535% | 12 | 453 | -58.182% |
| 2026-09-23 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -25.263% | 1 | 454 | -67.606% |
| 2026-09-21 | 0.6100 | 0.9600 | 0.6100 | 0.9500 | +97.917% | 119 | 432 | -75.789% |
| 2026-09-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +20.000% | 2 | 430 | -52.083% |
| 2026-09-16 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -13.043% | 4 | 426 | -42.500% |
| 2026-09-15 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 8 | 418 | -50.000% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 25 | 402 | -54.000% |
| 2026-09-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 7 | 405 | -61.667% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | -38.095% | 8 | 403 | -55.769% |
| 2026-09-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +37.705% | 66 | 401 | -72.619% |
| 2026-09-01 | 0.6200 | 0.6500 | 0.6100 | 0.6100 | -21.795% | 10 | 401 | -62.295% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -39.063% | 1 | 400 | -70.513% |
| 2026-08-28 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +37.634% | 6 | 395 | -82.031% |
| 2026-08-25 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -14.679% | 1 | 395 | -75.269% |
| 2026-08-21 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +15.957% | 26 | 385 | -78.899% |
| 2026-08-20 | 1.1100 | 1.1400 | 0.9400 | 0.9400 | -24.800% | 46 | 374 | -75.532% |
| 2026-08-19 | 1.3700 | 1.4500 | 1.2500 | 1.2500 | 0.000% | 67 | 353 | -81.600% |
| 2026-08-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -26.471% | 23 | 330 | -81.600% |
| 2026-08-17 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -15.000% | 7 | 328 | -86.471% |
| 2026-08-14 | 2.1600 | 2.1600 | 2.0000 | 2.0000 | -4.306% | 2 | 327 | -88.500% |
| 2026-08-13 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | +19.429% | 3 | 329 | -88.995% |
| 2026-08-12 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | -4.891% | 2 | 328 | -86.857% |
| 2026-08-11 | 2.0700 | 2.0700 | 1.8400 | 1.8400 | +1.657% | 140 | 466 | -87.500% |
| 2026-08-06 | 1.9600 | 1.9600 | 1.8100 | 1.8100 | -9.045% | 3 | 466 | -87.293% |
| 2026-08-05 | 2.9700 | 2.9700 | 1.9700 | 1.9900 | -16.736% | 4 | 466 | -88.442% |
| 2026-08-04 | 1.4600 | 2.5000 | 1.4600 | 2.3900 | +256.716% | 5 | 467 | -90.377% |
| 2026-07-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +13.559% | 40 | 427 | -65.672% |
| 2026-07-30 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -3.279% | 2 | 427 | -61.017% |
| 2026-07-28 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 427 | -62.295% |
| 2026-07-27 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -14.286% | 1 | 427 | -65.152% |
| 2026-07-23 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -31.250% | 4 | 423 | -70.130% |
| 2026-07-17 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -21.127% | 7 | 417 | -79.464% |
| 2026-07-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -18.391% | 1 | 417 | -83.803% |
| 2026-07-10 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +19.178% | 1 | 417 | -86.782% |
| 2026-07-09 | 1.3800 | 1.4600 | 1.3800 | 1.4600 | +12.308% | 7 | 421 | -84.247% |
| 2026-07-08 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -10.959% | 3 | 419 | -82.308% |
| 2026-07-07 | 1.5200 | 1.5300 | 1.4600 | 1.4600 | +6.569% | 6 | 418 | -84.247% |
| 2026-07-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -20.349% | 1 | 418 | -83.212% |
| 2026-07-01 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +21.986% | 48 | 375 | -86.628% |
| 2026-06-29 | 1.3400 | 1.4100 | 1.3400 | 1.4100 | -7.843% | 4 | 374 | -83.688% |
| 2026-06-23 | 1.5900 | 1.5900 | 1.5300 | 1.5300 | -48.311% | 5 | 374 | -84.967% |
| 2026-06-15 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +57.447% | 2 | 376 | -92.230% |
| 2026-06-12 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +7.429% | 1 | 376 | -87.766% |
| 2026-06-11 | 1.3900 | 1.7500 | 1.3900 | 1.7500 | -0.568% | 3 | 373 | -86.857% |
| 2026-06-10 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +21.379% | 10 | 380 | -86.932% |
| 2026-06-09 | 1.7100 | 1.7400 | 1.4500 | 1.4500 | -27.861% | 3 | 379 | -84.138% |
| 2026-06-08 | 2.1800 | 2.1800 | 2.0100 | 2.0100 | -15.190% | 3 | 379 | -88.557% |
| 2026-06-05 | 2.5800 | 2.5800 | 2.3700 | 2.3700 | -23.794% | 2 | 377 | -90.295% |
| 2026-06-04 | 2.8100 | 3.1100 | 2.8100 | 3.1100 | +2.980% | 2 | 376 | -92.605% |
| 2026-06-03 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -7.927% | 1 | 376 | -92.384% |
| 2026-06-02 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -7.082% | 2 | 376 | -92.988% |
| 2026-05-29 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +12.063% | 1 | 376 | -93.484% |
| 2026-05-26 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +10.140% | 1 | 376 | -92.698% |
| 2026-05-15 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +102.837% | 1 | 377 | -91.958% |
| 2026-05-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +14.634% | 1 | 377 | -83.688% |
| 2026-04-30 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +0.820% | 1 | 377 | -81.301% |
| 2026-04-28 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -1.613% | 1 | 376 | -81.148% |
| 2026-04-24 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +29.167% | 1 | 375 | -81.452% |
| 2026-04-21 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -15.044% | 1 | 375 | -76.042% |
| 2026-04-17 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +29.885% | 10 | 375 | -79.646% |
| 2026-04-16 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +135.135% | 2 | 375 | -73.563% |
| 2026-03-27 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -40.323% | 10 | 377 | -37.838% |
| 2026-03-12 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -12.676% | 5 | 367 | -62.903% |
| 2026-03-04 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -12.346% | 1 | 367 | -67.606% |
| 2026-02-27 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -7.955% | 1 | 367 | -71.605% |
| 2026-02-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +8.642% | 1 | 367 | -73.864% |
| 2026-02-19 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -4.706% | 1 | 366 | -71.605% |
| 2026-02-18 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -9.574% | 1 | 366 | -72.941% |
| 2026-02-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -23.577% | 1 | 365 | -75.532% |
| 2026-01-26 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +33.696% | 7 | 364 | -81.301% |
| 2026-01-21 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -42.138% | 7 | 371 | -75.000% |
| 2026-01-07 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +23.256% | 1 | 364 | -85.535% |
| 2025-12-30 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +32.990% | 1 | 364 | -82.171% |
| 2025-12-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -14.159% | 5 | 364 | -76.289% |
| 2025-12-16 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -36.517% | 1 | 359 | -79.646% |
| 2025-11-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -30.739% | 2 | 359 | -87.079% |
| 2025-11-12 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +26.601% | 105 | 254 | -91.051% |
| 2025-11-10 | 1.9800 | 2.0300 | 1.9800 | 2.0300 | +34.437% | 3 | 254 | -88.670% |
| 2025-11-07 | 1.6400 | 1.6400 | 1.5100 | 1.5100 | -29.767% | 2 | 251 | -84.768% |
| 2025-11-05 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 250 | 250 | -89.302% |