SPY270319C00935000
SPY Mar 19 2027 935.00 Call
optionOPRA
EODOct 27, 2026
0.25USD+8.696%(+0.02)6Vol4,427OI
SPY270319C00935000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 6 | 4,429 | 0.000% |
| 2026-10-23 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -37.838% | 10 | 4,439 | +8.696% |
| 2026-10-13 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 4,438 | -32.432% |
| 2026-10-12 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -9.091% | 31 | 4,443 | -37.500% |
| 2026-10-09 | 0.4300 | 0.4400 | 0.4200 | 0.4400 | +12.821% | 697 | 4,057 | -43.182% |
| 2026-10-08 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | -23.529% | 5 | 4,052 | -35.897% |
| 2026-10-07 | 0.5400 | 0.5400 | 0.4700 | 0.5100 | -21.538% | 9 | 4,050 | -50.980% |
| 2026-10-06 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +20.370% | 6 | 4,048 | -61.538% |
| 2026-10-05 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | +5.882% | 17 | 4,063 | -53.704% |
| 2026-10-02 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | +30.769% | 12 | 4,073 | -50.980% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3600 | 0.3900 | -18.750% | 23 | 4,060 | -35.897% |
| 2026-09-30 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | +20.000% | 310 | 3,767 | -47.917% |
| 2026-09-29 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -9.091% | 14 | 3,765 | -37.500% |
| 2026-09-28 | 0.5400 | 0.5400 | 0.4400 | 0.4400 | -26.667% | 325 | 3,459 | -43.182% |
| 2026-09-25 | 0.5300 | 0.6000 | 0.5300 | 0.6000 | +11.111% | 17 | 3,464 | -58.333% |
| 2026-09-24 | 0.4900 | 0.5400 | 0.4800 | 0.5400 | -5.263% | 15 | 3,463 | -53.704% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | -26.923% | 2 | 3,461 | -56.140% |
| 2026-09-22 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +4.000% | 41 | 3,461 | -67.949% |
| 2026-09-21 | 0.5400 | 0.7600 | 0.5400 | 0.7500 | +74.419% | 43 | 3,481 | -66.667% |
| 2026-09-18 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 5 | 3,476 | -41.860% |
| 2026-09-17 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +18.919% | 12 | 3,488 | -43.182% |
| 2026-09-16 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | +2.778% | 54 | 3,516 | -32.432% |
| 2026-09-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -18.182% | 3 | 3,513 | -30.556% |
| 2026-09-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 4 | 3,509 | -43.182% |
| 2026-09-11 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | +10.417% | 2 | 3,508 | -52.830% |
| 2026-09-10 | 0.5100 | 0.5100 | 0.4700 | 0.4800 | -18.644% | 6,050 | 8,109 | -47.917% |
| 2026-09-09 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 2 | 8,109 | -57.627% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 1 | 8,109 | -61.538% |
| 2026-09-04 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -13.415% | 4 | 8,111 | -64.789% |
| 2026-09-03 | 0.6700 | 0.8300 | 0.6700 | 0.8200 | +36.667% | 6,407 | 2,166 | -69.512% |
| 2026-09-02 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | +13.208% | 4 | 2,168 | -58.333% |
| 2026-09-01 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -15.873% | 19 | 2,154 | -52.830% |
| 2026-08-31 | 0.7500 | 0.7500 | 0.6300 | 0.6300 | -24.096% | 4 | 2,152 | -60.317% |
| 2026-08-28 | 1.1200 | 1.1200 | 0.8000 | 0.8300 | -19.417% | 11 | 2,144 | -69.880% |
| 2026-08-27 | 0.9100 | 1.0300 | 0.9100 | 1.0300 | +25.610% | 4 | 2,144 | -75.728% |
| 2026-08-26 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | 0.000% | 4 | 2,142 | -69.512% |
| 2026-08-25 | 0.8800 | 0.8800 | 0.8100 | 0.8200 | 0.000% | 556 | 1,641 | -69.512% |
| 2026-08-24 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | -6.818% | 2 | 1,639 | -69.512% |
| 2026-08-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +4.762% | 3 | 1,639 | -71.591% |
| 2026-08-20 | 0.9700 | 1.0200 | 0.8400 | 0.8400 | -26.316% | 5 | 1,636 | -70.238% |
| 2026-08-19 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | +9.615% | 26 | 1,614 | -78.070% |
| 2026-08-18 | 1.2200 | 1.2200 | 1.0400 | 1.0400 | -26.761% | 4 | 1,612 | -75.962% |
| 2026-08-17 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -19.318% | 1 | 1,611 | -82.394% |
| 2026-08-14 | 1.8900 | 1.8900 | 1.7600 | 1.7600 | -9.278% | 4 | 1,609 | -85.795% |
| 2026-08-13 | 1.8300 | 1.9400 | 1.8300 | 1.9400 | +27.632% | 4 | 1,609 | -87.113% |
| 2026-08-12 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -2.564% | 1 | 1,608 | -83.553% |
| 2026-08-11 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -9.302% | 1 | 1,609 | -83.974% |
| 2026-08-10 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -9.474% | 1 | 1,608 | -85.465% |
| 2026-08-07 | 1.7000 | 1.9000 | 1.6100 | 1.9000 | +31.944% | 4 | 1,609 | -86.842% |
| 2026-08-06 | 1.6400 | 1.6400 | 1.4400 | 1.4400 | -19.101% | 12 | 1,597 | -82.639% |
| 2026-08-05 | 2.7000 | 2.7000 | 1.7500 | 1.7800 | -18.349% | 10 | 1,594 | -85.955% |
| 2026-08-04 | 1.6100 | 2.2300 | 1.5500 | 2.1800 | +303.704% | 1,567 | 111 | -88.532% |
| 2026-07-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +25.581% | 31 | 130 | -53.704% |
| 2026-07-29 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | -29.508% | 6 | 131 | -41.860% |
| 2026-07-28 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 2 | 131 | -59.016% |
| 2026-07-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -27.957% | 8 | 125 | -62.687% |
| 2026-07-21 | 0.8900 | 0.9300 | 0.8900 | 0.9300 | -6.061% | 2 | 126 | -73.118% |
| 2026-07-17 | 1.0400 | 1.0400 | 0.9900 | 0.9900 | -16.102% | 15 | 126 | -74.747% |
| 2026-07-08 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -23.377% | 1 | 127 | -78.814% |
| 2026-07-01 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +11.594% | 50 | 102 | -83.766% |
| 2026-06-30 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +8.661% | 1 | 103 | -81.884% |
| 2026-06-29 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +24.510% | 3 | 101 | -80.315% |
| 2026-06-26 | 1.0300 | 1.0300 | 0.9900 | 1.0200 | -10.526% | 3 | 100 | -75.490% |
| 2026-06-25 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -31.325% | 1 | 99 | -78.070% |
| 2026-06-17 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -29.060% | 25 | 74 | -84.940% |
| 2026-06-16 | 2.4300 | 2.4300 | 2.3400 | 2.3400 | -3.306% | 3 | 73 | -89.316% |
| 2026-06-15 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +66.897% | 1 | 72 | -89.669% |
| 2026-06-11 | 1.2200 | 1.4500 | 1.2200 | 1.4500 | -3.333% | 2 | 72 | -82.759% |
| 2026-06-09 | 1.5800 | 1.5800 | 1.5000 | 1.5000 | -25.000% | 10 | 64 | -83.333% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -29.329% | 1 | 63 | -87.500% |
| 2026-06-03 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +58.101% | 5 | 58 | -91.166% |
| 2026-05-06 | 1.7200 | 1.7900 | 1.7200 | 1.7900 | +38.760% | 2 | 58 | -86.034% |
| 2026-05-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +24.038% | 1 | 59 | -80.620% |
| 2026-04-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +26.829% | 1 | 59 | -75.962% |
| 2026-04-15 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +43.860% | 1 | 58 | -69.512% |
| 2026-04-14 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +14.000% | 3 | 58 | -56.140% |
| 2026-04-09 | 0.4300 | 0.5000 | 0.4300 | 0.5000 | +6.383% | 4 | 58 | -50.000% |
| 2026-03-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -41.250% | 1 | 58 | -46.809% |
| 2026-02-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -24.528% | 1 | 57 | -68.750% |
| 2026-01-29 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -1.852% | 1 | 58 | -76.415% |
| 2026-01-14 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -20.000% | 1 | 58 | -76.852% |
| 2026-01-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -7.534% | 1 | 57 | -81.481% |
| 2025-11-24 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -15.116% | 1 | 56 | -82.877% |
| 2025-11-06 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -26.496% | 1 | 55 | -85.465% |
| 2025-10-31 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 0.000% | 55 | 55 | -89.316% |