SPY270319C00960000
SPY Mar 19 2027 960.00 Call
optionOPRA
EODOct 27, 2026
0.17USD+30.769%(+0.04)6Vol462OI
SPY270319C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1300 | 0.1700 | 0.1300 | 0.1700 | +30.769% | 6 | 460 | 0.000% |
| 2026-10-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 8 | 460 | +30.769% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 460 | +13.333% |
| 2026-10-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 460 | +6.250% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 170 | 530 | +6.250% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 1 | 531 | -10.526% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -21.429% | 3 | 530 | -22.727% |
| 2026-10-07 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | -28.205% | 5 | 529 | -39.286% |
| 2026-10-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +34.483% | 1 | 528 | -56.410% |
| 2026-10-05 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -3.333% | 12 | 518 | -41.379% |
| 2026-10-02 | 0.2700 | 0.3000 | 0.2700 | 0.3000 | +42.857% | 2 | 519 | -43.333% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -19.231% | 4 | 518 | -19.048% |
| 2026-09-28 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 3 | 518 | -34.615% |
| 2026-09-25 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -21.951% | 1 | 517 | -46.875% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 10 | 525 | -58.537% |
| 2026-09-21 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | +65.385% | 11 | 534 | -60.465% |
| 2026-09-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 3 | 537 | -34.615% |
| 2026-09-17 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 1 | 536 | -37.037% |
| 2026-09-11 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +6.897% | 2 | 537 | -45.161% |
| 2026-09-10 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 3 | 534 | -41.379% |
| 2026-09-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 1 | 533 | -46.875% |
| 2026-09-04 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -11.111% | 75 | 588 | -57.500% |
| 2026-09-03 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | +25.000% | 11 | 577 | -62.222% |
| 2026-09-02 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | 0.000% | 16 | 561 | -52.778% |
| 2026-08-31 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 1 | 562 | -52.778% |
| 2026-08-28 | 0.4700 | 0.4900 | 0.4200 | 0.4200 | -14.286% | 72 | 532 | -59.524% |
| 2026-08-27 | 0.4700 | 0.5000 | 0.4700 | 0.4900 | +22.500% | 21 | 526 | -65.306% |
| 2026-08-24 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -20.000% | 2 | 526 | -57.500% |
| 2026-08-20 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -15.254% | 2 | 526 | -66.000% |
| 2026-08-19 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +7.273% | 2 | 526 | -71.186% |
| 2026-08-18 | 0.6100 | 0.6100 | 0.5500 | 0.5500 | -36.047% | 11 | 515 | -69.091% |
| 2026-08-14 | 1.0100 | 1.0100 | 0.8600 | 0.8600 | -9.474% | 2 | 514 | -80.233% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +20.253% | 1 | 514 | -82.105% |
| 2026-08-12 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | -14.130% | 3 | 513 | -78.481% |
| 2026-08-10 | 1.0300 | 1.0300 | 0.9200 | 0.9200 | -5.155% | 10 | 513 | -81.522% |
| 2026-08-07 | 0.8700 | 0.9700 | 0.8700 | 0.9700 | +2.105% | 11 | 502 | -82.474% |
| 2026-08-05 | 1.5400 | 1.5400 | 0.9500 | 0.9500 | -24.000% | 155 | 366 | -82.105% |
| 2026-08-04 | 0.9100 | 1.2700 | 0.9100 | 1.2500 | +212.500% | 236 | 139 | -86.400% |
| 2026-07-31 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +25.000% | 1 | 139 | -57.500% |
| 2026-07-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 10 | 139 | -46.875% |
| 2026-07-23 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -31.579% | 10 | 145 | -56.410% |
| 2026-07-17 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | -21.918% | 13 | 138 | -70.175% |
| 2026-07-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 10 | 141 | -76.712% |
| 2026-07-13 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 20 | 132 | -79.762% |
| 2026-07-06 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 3 | 129 | -81.111% |
| 2026-06-30 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +8.000% | 30 | 129 | -79.012% |
| 2026-06-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +13.636% | 3 | 129 | -77.333% |
| 2026-06-25 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -17.500% | 30 | 101 | -74.242% |
| 2026-06-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -20.792% | 1 | 100 | -78.750% |
| 2026-06-12 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +16.092% | 1 | 100 | -83.168% |
| 2026-06-11 | 0.7700 | 0.8700 | 0.7700 | 0.8700 | -14.706% | 2 | 98 | -80.460% |
| 2026-06-10 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 1 | 97 | -83.333% |
| 2026-06-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 2 | 97 | -82.474% |
| 2026-06-08 | 1.1700 | 1.1700 | 1.0500 | 1.0500 | -13.934% | 2 | 95 | -83.810% |
| 2026-06-05 | 1.4800 | 1.4800 | 1.2200 | 1.2200 | -36.788% | 41 | 58 | -86.066% |
| 2026-05-29 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +13.529% | 1 | 57 | -91.192% |
| 2026-05-27 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +6.250% | 1 | 58 | -90.000% |
| 2026-05-22 | 1.5700 | 1.6000 | 1.5700 | 1.6000 | +50.943% | 2 | 58 | -89.375% |
| 2026-05-19 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -37.647% | 1 | 58 | -83.962% |
| 2026-05-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.000% | 25 | 58 | -90.000% |
| 2026-05-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +38.889% | 1 | 58 | -91.500% |
| 2026-05-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +42.574% | 5 | 61 | -88.194% |
| 2026-05-06 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +23.171% | 18 | 61 | -83.168% |
| 2026-05-05 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 10 | 71 | -79.268% |
| 2026-05-04 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -11.236% | 10 | 61 | -78.481% |
| 2026-05-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +36.923% | 10 | 71 | -80.899% |
| 2026-04-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 10 | 71 | -73.846% |
| 2026-04-28 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +57.447% | 10 | 61 | -77.027% |
| 2026-04-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +42.424% | 1 | 61 | -63.830% |
| 2026-03-25 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 40 | 61 | -48.485% |
| 2026-03-16 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -20.833% | 4 | 21 | -55.263% |
| 2026-02-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -35.135% | 4 | 21 | -64.583% |
| 2026-01-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -20.430% | 2 | 21 | -77.027% |
| 2026-01-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +17.722% | 2 | 23 | -81.720% |
| 2025-12-29 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -9.195% | 1 | 21 | -78.481% |
| 2025-12-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -12.121% | 1 | 22 | -80.460% |
| 2025-12-03 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 3 | 21 | -82.828% |
| 2025-12-01 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +3.030% | 6 | 18 | -83.333% |
| 2025-11-24 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -2.941% | 3 | 12 | -82.828% |
| 2025-11-19 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +0.990% | 4 | 9 | -83.333% |
| 2025-11-18 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -9.009% | 4 | 6 | -83.168% |
| 2025-11-06 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -32.317% | 1 | 2 | -84.685% |
| 2025-10-29 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 0.000% | 1 | 1 | -89.634% |