SPY270319C00940000
SPY Mar 19 2027 940.00 Call
optionOPRA
EODOct 21, 2026
0.27USD+12.500%(+0.03)102Vol2,664OI
SPY270319C00940000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | +12.500% | 102 | 2,664 | 0.000% |
| 2026-10-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1,000 | 1,749 | +12.500% |
| 2026-10-14 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 2 | 1,749 | -3.571% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -23.810% | 1 | 1,750 | -15.625% |
| 2026-10-07 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -23.636% | 1 | 1,749 | -35.714% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 1 | 1,749 | -50.909% |
| 2026-10-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +50.000% | 1 | 1,749 | -43.750% |
| 2026-10-01 | 0.3300 | 0.3400 | 0.3200 | 0.3200 | -8.571% | 22 | 1,759 | -15.625% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -16.667% | 10 | 1,749 | -22.857% |
| 2026-09-28 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | -22.222% | 14 | 1,749 | -35.714% |
| 2026-09-25 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | +80.000% | 2 | 1,749 | -50.000% |
| 2026-09-16 | 0.3700 | 0.3700 | 0.3000 | 0.3000 | -23.077% | 10 | 1,749 | -10.000% |
| 2026-09-14 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -15.217% | 1 | 1,749 | -30.769% |
| 2026-09-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1 | 1,748 | -41.304% |
| 2026-09-09 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -17.742% | 23 | 1,748 | -47.059% |
| 2026-09-03 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +34.783% | 2 | 1,746 | -56.452% |
| 2026-09-01 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -22.034% | 259 | 1,504 | -41.304% |
| 2026-08-31 | 0.6200 | 0.6200 | 0.5900 | 0.5900 | -13.235% | 1,450 | 375 | -54.237% |
| 2026-08-26 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -4.225% | 1 | 375 | -60.294% |
| 2026-08-25 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -26.042% | 2 | 374 | -61.972% |
| 2026-08-19 | 0.9900 | 0.9900 | 0.9600 | 0.9600 | +3.226% | 25 | 351 | -71.875% |
| 2026-08-18 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -25.600% | 1 | 350 | -70.968% |
| 2026-08-17 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | -14.966% | 10 | 350 | -78.400% |
| 2026-08-14 | 1.5200 | 1.5200 | 1.4400 | 1.4700 | -10.909% | 5 | 348 | -81.633% |
| 2026-08-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +27.907% | 1 | 349 | -83.636% |
| 2026-08-12 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | -7.194% | 2 | 349 | -79.070% |
| 2026-08-11 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -13.665% | 1 | 349 | -80.576% |
| 2026-08-10 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +2.548% | 1 | 349 | -83.230% |
| 2026-08-07 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +24.603% | 1 | 350 | -82.803% |
| 2026-08-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -32.258% | 1 | 350 | -78.571% |
| 2026-08-05 | 2.3500 | 2.3500 | 1.8600 | 1.8600 | -5.584% | 172 | 350 | -85.484% |
| 2026-08-04 | 1.3700 | 1.9800 | 1.3700 | 1.9700 | +302.041% | 104 | 254 | -86.294% |
| 2026-07-30 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | +8.889% | 61 | 198 | -44.898% |
| 2026-07-29 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -23.729% | 136 | 81 | -40.000% |
| 2026-07-23 | 0.7000 | 0.7000 | 0.5900 | 0.5900 | -28.049% | 15 | 82 | -54.237% |
| 2026-07-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 3 | 82 | -67.073% |
| 2026-07-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -17.978% | 2 | 80 | -63.014% |
| 2026-07-17 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | -23.276% | 9 | 77 | -69.663% |
| 2026-07-15 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | -14.706% | 10 | 73 | -76.724% |
| 2026-07-10 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | +28.302% | 2 | 72 | -80.147% |
| 2026-07-08 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -20.896% | 2 | 70 | -74.528% |
| 2026-07-06 | 1.2200 | 1.3400 | 1.2200 | 1.3400 | +13.559% | 2 | 69 | -79.851% |
| 2026-07-02 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +4.425% | 1 | 69 | -77.119% |
| 2026-06-29 | 1.0300 | 1.1300 | 1.0300 | 1.1300 | -6.612% | 34 | 38 | -76.106% |
| 2026-06-23 | 1.0700 | 1.2300 | 1.0700 | 1.2100 | -15.385% | 3 | 38 | -77.686% |
| 2026-06-22 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -39.916% | 1 | 38 | -81.119% |
| 2026-06-15 | 2.4400 | 2.4400 | 2.3800 | 2.3800 | +83.077% | 2 | 37 | -88.655% |
| 2026-06-11 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | -5.109% | 2 | 35 | -79.231% |
| 2026-06-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -6.803% | 1 | 36 | -80.292% |
| 2026-06-08 | 1.6400 | 1.6400 | 1.4700 | 1.4700 | -20.968% | 5 | 35 | -81.633% |
| 2026-06-05 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -35.417% | 1 | 34 | -85.484% |
| 2026-05-29 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +15.200% | 1 | 34 | -90.625% |
| 2026-05-26 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +35.870% | 2 | 34 | -89.200% |
| 2026-05-18 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +106.742% | 2 | 34 | -85.326% |
| 2026-04-29 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -8.247% | 1 | 34 | -69.663% |
| 2026-04-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +25.974% | 4 | 33 | -72.165% |
| 2026-04-16 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +1.316% | 3 | 29 | -64.935% |
| 2026-04-15 | 0.7200 | 0.7600 | 0.7200 | 0.7600 | +46.154% | 3 | 29 | -64.474% |
| 2026-04-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +30.000% | 4 | 29 | -48.077% |
| 2026-04-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +2.564% | 4 | 33 | -32.500% |
| 2026-03-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -30.357% | 3 | 29 | -30.769% |
| 2026-03-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -21.127% | 1 | 26 | -51.786% |
| 2026-02-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -27.551% | 1 | 26 | -61.972% |
| 2026-01-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -24.031% | 1 | 26 | -72.449% |
| 2026-01-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +24.038% | 16 | 25 | -79.070% |
| 2025-12-23 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | -25.714% | 17 | 25 | -74.038% |
| 2025-12-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 9 | -80.714% |
| 2025-12-03 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -14.706% | 1 | 9 | -81.379% |
| 2025-11-28 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +16.438% | 1 | 8 | -84.118% |
| 2025-11-20 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -29.469% | 1 | 8 | -81.507% |
| 2025-11-13 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +2.985% | 1 | 8 | -86.957% |
| 2025-11-11 | 1.8800 | 2.0100 | 1.8800 | 2.0100 | +36.735% | 6 | 8 | -86.567% |
| 2025-11-07 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 2 | 8 | -81.633% |
| 2025-11-06 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -30.876% | 5 | 6 | -82.000% |
| 2025-10-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +38.217% | 1 | 1 | -87.558% |
| 2025-10-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 0.000% | 1 | 1 | -82.803% |