SPY270319C00950000
SPY Mar 19 2027 950.00 Call
optionOPRA
EODOct 27, 2026
0.20USD+17.647%(+0.03)7Vol5,962OI
SPY270319C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1600 | 0.2000 | 0.1600 | 0.2000 | +17.647% | 7 | 5,962 | 0.000% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 4 | 5,958 | +17.647% |
| 2026-10-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +29.412% | 3 | 5,957 | -9.091% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 22 | 5,935 | +17.647% |
| 2026-10-15 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | +5.556% | 266 | 6,169 | +5.263% |
| 2026-10-14 | 0.1800 | 0.1900 | 0.1800 | 0.1800 | -37.931% | 61 | 6,124 | +11.111% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 2 | 6,126 | -31.034% |
| 2026-10-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -17.647% | 1 | 6,125 | -28.571% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -19.048% | 5 | 6,120 | -41.176% |
| 2026-10-05 | 0.3700 | 0.4200 | 0.3700 | 0.4200 | +55.556% | 3 | 6,121 | -52.381% |
| 2026-09-29 | 0.2700 | 0.2800 | 0.2700 | 0.2700 | -10.000% | 3 | 6,122 | -25.926% |
| 2026-09-28 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | -21.053% | 20 | 6,121 | -33.333% |
| 2026-09-24 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 0.000% | 141 | 6,256 | -47.368% |
| 2026-09-23 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -28.302% | 20 | 6,292 | -47.368% |
| 2026-09-22 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | -5.357% | 104 | 6,288 | -62.264% |
| 2026-09-21 | 0.3900 | 0.5600 | 0.3900 | 0.5600 | +80.645% | 120 | 6,182 | -64.286% |
| 2026-09-18 | 0.3500 | 0.3800 | 0.3100 | 0.3100 | -6.061% | 26 | 6,158 | -35.484% |
| 2026-09-17 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | +32.000% | 29 | 6,135 | -39.394% |
| 2026-09-16 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 0.000% | 11 | 6,154 | -20.000% |
| 2026-09-15 | 0.2600 | 0.2700 | 0.2500 | 0.2500 | -21.875% | 131 | 6,026 | -20.000% |
| 2026-09-14 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | -13.514% | 371 | 5,657 | -37.500% |
| 2026-09-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 1 | 5,656 | -45.946% |
| 2026-09-10 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 5 | 5,661 | -42.857% |
| 2026-09-09 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | -10.870% | 34 | 5,681 | -51.220% |
| 2026-09-08 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -19.298% | 11 | 5,680 | -56.522% |
| 2026-09-03 | 0.4600 | 0.5700 | 0.4600 | 0.5700 | +26.667% | 10 | 5,680 | -64.912% |
| 2026-09-02 | 0.4100 | 0.4500 | 0.4000 | 0.4500 | +18.421% | 5 | 5,675 | -55.556% |
| 2026-09-01 | 0.3600 | 0.4000 | 0.3400 | 0.3800 | -15.556% | 264 | 5,426 | -47.368% |
| 2026-08-31 | 0.5100 | 0.5100 | 0.4400 | 0.4500 | -41.558% | 1,456 | 4,517 | -55.556% |
| 2026-08-28 | 0.6600 | 0.7700 | 0.6600 | 0.7700 | +24.194% | 4 | 4,517 | -74.026% |
| 2026-08-27 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | +12.727% | 130 | 4,517 | -67.742% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 1 | 4,516 | -63.636% |
| 2026-08-24 | 0.5200 | 0.5400 | 0.5200 | 0.5300 | -8.621% | 207 | 4,482 | -62.264% |
| 2026-08-21 | 0.5900 | 0.6100 | 0.5800 | 0.5800 | +5.455% | 21 | 4,481 | -65.517% |
| 2026-08-20 | 0.7000 | 0.7000 | 0.5300 | 0.5500 | -27.632% | 35 | 4,486 | -63.636% |
| 2026-08-19 | 0.7800 | 0.8300 | 0.7600 | 0.7600 | +10.145% | 31 | 4,475 | -73.684% |
| 2026-08-18 | 0.8200 | 0.8200 | 0.6900 | 0.6900 | -28.866% | 63 | 4,426 | -71.014% |
| 2026-08-17 | 1.1200 | 1.1200 | 0.9700 | 0.9700 | -14.912% | 105 | 4,330 | -79.381% |
| 2026-08-14 | 1.2700 | 1.2700 | 1.1400 | 1.1400 | -4.202% | 4 | 4,329 | -82.456% |
| 2026-08-13 | 1.1700 | 1.4400 | 1.1700 | 1.1900 | +14.423% | 104 | 4,430 | -83.193% |
| 2026-08-12 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.000% | 1 | 4,430 | -80.769% |
| 2026-08-11 | 1.2400 | 1.2400 | 1.0300 | 1.0400 | -13.333% | 92 | 4,384 | -80.769% |
| 2026-08-10 | 1.2800 | 1.3100 | 1.2000 | 1.2000 | -4.762% | 150 | 4,405 | -83.333% |
| 2026-08-07 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | +26.000% | 4 | 4,401 | -84.127% |
| 2026-08-06 | 1.1900 | 1.1900 | 0.9800 | 1.0000 | -14.530% | 164 | 4,363 | -80.000% |
| 2026-08-05 | 1.8500 | 1.8500 | 1.1700 | 1.1700 | -25.000% | 5,057 | 6,281 | -82.906% |
| 2026-08-04 | 1.1500 | 1.5600 | 1.1500 | 1.5600 | +168.966% | 87 | 6,242 | -87.179% |
| 2026-08-03 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | +31.818% | 4 | 6,240 | -65.517% |
| 2026-07-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 2 | 6,242 | -54.545% |
| 2026-07-24 | 0.4600 | 0.5200 | 0.4600 | 0.5200 | +8.333% | 5,021 | 1,246 | -61.538% |
| 2026-07-23 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -26.154% | 11 | 1,245 | -58.333% |
| 2026-07-21 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +10.169% | 3 | 1,242 | -69.231% |
| 2026-07-20 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | -16.901% | 7 | 1,235 | -66.102% |
| 2026-07-17 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -25.263% | 9 | 1,233 | -71.831% |
| 2026-07-15 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | +5.556% | 11 | 1,242 | -78.947% |
| 2026-07-13 | 1.0400 | 1.0400 | 0.9000 | 0.9000 | -15.094% | 31 | 1,221 | -77.778% |
| 2026-07-10 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +35.897% | 5 | 1,216 | -81.132% |
| 2026-07-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -17.895% | 6 | 1,222 | -74.359% |
| 2026-07-07 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -11.215% | 15 | 1,237 | -78.947% |
| 2026-07-06 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | +12.632% | 4 | 1,237 | -81.308% |
| 2026-07-02 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -11.215% | 2 | 1,235 | -78.947% |
| 2026-06-30 | 0.9800 | 1.0700 | 0.9800 | 1.0700 | +16.304% | 3 | 1,232 | -81.308% |
| 2026-06-29 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | +16.456% | 16 | 1,235 | -78.261% |
| 2026-06-26 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 4 | 1,236 | -74.684% |
| 2026-06-25 | 0.8600 | 0.8600 | 0.7800 | 0.7800 | +1.299% | 4 | 1,232 | -74.359% |
| 2026-06-24 | 0.9000 | 0.9500 | 0.7700 | 0.7700 | -19.792% | 39 | 1,242 | -74.026% |
| 2026-06-23 | 0.8900 | 1.0200 | 0.8900 | 0.9600 | -23.810% | 16 | 1,235 | -79.167% |
| 2026-06-22 | 1.3100 | 1.3100 | 1.2500 | 1.2600 | -7.353% | 3 | 1,232 | -84.127% |
| 2026-06-18 | 1.3400 | 1.3800 | 1.3400 | 1.3600 | +12.397% | 3 | 1,233 | -85.294% |
| 2026-06-17 | 1.4900 | 1.4900 | 1.2100 | 1.2100 | -18.792% | 11 | 1,229 | -83.471% |
| 2026-06-16 | 1.7300 | 1.7300 | 1.4900 | 1.4900 | -22.396% | 8 | 1,223 | -86.577% |
| 2026-06-15 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +81.132% | 3 | 1,223 | -89.583% |
| 2026-06-11 | 1.0200 | 1.0600 | 0.9400 | 1.0600 | -4.505% | 4 | 1,220 | -81.132% |
| 2026-06-10 | 1.2600 | 1.2600 | 1.1000 | 1.1100 | +16.842% | 30 | 1,215 | -81.982% |
| 2026-06-09 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -24.000% | 4 | 1,215 | -78.947% |
| 2026-06-05 | 1.6700 | 1.6700 | 1.2500 | 1.2500 | -39.024% | 4 | 1,212 | -84.000% |
| 2026-06-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +1.990% | 2 | 1,214 | -90.244% |
| 2026-06-03 | 2.0600 | 2.0600 | 2.0100 | 2.0100 | -15.900% | 2 | 1,214 | -90.050% |
| 2026-06-02 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +12.207% | 5 | 1,219 | -91.632% |
| 2026-06-01 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -4.054% | 4 | 1,221 | -90.610% |
| 2026-05-29 | 2.4000 | 2.4500 | 2.2200 | 2.2200 | +9.901% | 17 | 1,210 | -90.991% |
| 2026-05-27 | 2.0600 | 2.0600 | 2.0000 | 2.0200 | +9.783% | 3 | 1,207 | -90.099% |
| 2026-05-22 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +26.027% | 2 | 1,205 | -89.130% |
| 2026-05-21 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | +1.389% | 2 | 1,203 | -86.301% |
| 2026-05-20 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +4.348% | 1 | 1,202 | -86.111% |
| 2026-05-19 | 1.3800 | 1.4000 | 1.3000 | 1.3800 | -11.538% | 7 | 1,197 | -85.507% |
| 2026-05-18 | 1.7500 | 1.7500 | 1.5600 | 1.5600 | -12.849% | 3 | 1,195 | -87.179% |
| 2026-05-15 | 2.0600 | 2.0600 | 1.7900 | 1.7900 | -29.804% | 9 | 1,192 | -88.827% |
| 2026-05-14 | 2.5300 | 2.5800 | 2.5300 | 2.5500 | +30.769% | 4 | 1,190 | -92.157% |
| 2026-05-11 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +29.139% | 1,000 | 253 | -89.744% |
| 2026-05-06 | 1.2200 | 1.5100 | 1.2200 | 1.5100 | +54.082% | 50 | 251 | -86.755% |
| 2026-05-05 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +11.364% | 40 | 251 | -79.592% |
| 2026-05-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +17.333% | 30 | 223 | -77.273% |
| 2026-04-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -13.793% | 6 | 223 | -73.333% |
| 2026-04-28 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -1.136% | 6 | 229 | -77.011% |
| 2026-04-27 | 0.9100 | 0.9100 | 0.8800 | 0.8800 | +11.392% | 101 | 229 | -77.273% |
| 2026-04-24 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +5.333% | 25 | 275 | -74.684% |
| 2026-04-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 4 | 256 | -73.333% |
| 2026-04-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 121 | 260 | -75.904% |
| 2026-04-17 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +44.068% | 2 | 277 | -76.471% |
| 2026-04-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +84.375% | 30 | 279 | -66.102% |
| 2026-04-06 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | -8.571% | 8 | 309 | -37.500% |
| 2026-03-31 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +45.833% | 105 | 309 | -42.857% |
| 2026-03-27 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -31.429% | 220 | 405 | -16.667% |
| 2026-03-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 385 | -42.857% |
| 2026-03-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 2 | 384 | -48.718% |
| 2026-03-24 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 57 | 382 | -48.718% |
| 2026-03-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +13.514% | 1 | 325 | -52.381% |
| 2026-03-19 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 324 | -45.946% |
| 2026-03-16 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | 0.000% | 14 | 324 | -55.556% |
| 2026-03-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -11.765% | 50 | 324 | -55.556% |
| 2026-03-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 100 | 274 | -60.784% |
| 2026-02-27 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 16 | 174 | -64.286% |
| 2026-02-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 18 | 158 | -67.213% |
| 2026-02-23 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -17.647% | 26 | 176 | -64.286% |
| 2026-02-12 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -18.072% | 100 | 158 | -70.588% |
| 2026-02-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +22.059% | 4 | 58 | -75.904% |
| 2026-01-21 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -6.849% | 1 | 54 | -70.588% |
| 2026-01-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 1 | 54 | -72.603% |
| 2026-01-14 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | -22.936% | 36 | 53 | -76.190% |
| 2026-01-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +9.000% | 54 | 88 | -81.651% |
| 2025-12-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +9.890% | 5 | 142 | -80.000% |
| 2025-12-23 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +7.059% | 17 | 137 | -78.022% |
| 2025-12-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +23.188% | 54 | 146 | -76.471% |
| 2025-12-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -42.017% | 10 | 92 | -71.014% |
| 2025-12-11 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.848% | 20 | 82 | -83.193% |
| 2025-11-17 | 1.2400 | 1.3200 | 1.2400 | 1.3200 | -13.158% | 46 | 62 | -84.848% |
| 2025-11-14 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -8.434% | 7 | 32 | -86.842% |
| 2025-11-05 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -12.169% | 20 | 25 | -87.952% |
| 2025-10-29 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 0.000% | 5 | 5 | -89.418% |