SPY270319C00965000
SPY Mar 19 2027 965.00 Call
optionOPRA
EODOct 27, 2026
0.15USD-6.250%(-0.01)1Vol274OI
SPY270319C00965000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 273 | 0.000% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | +6.667% | 1 | 274 | -6.250% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 273 | 0.000% |
| 2026-10-15 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -5.882% | 3 | 270 | -6.250% |
| 2026-10-13 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 4 | 274 | -11.765% |
| 2026-10-12 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 3 | 271 | -28.571% |
| 2026-10-09 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -30.000% | 6 | 274 | -28.571% |
| 2026-10-06 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +7.143% | 12 | 279 | -50.000% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +33.333% | 7 | 272 | -46.429% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 20 | 252 | -28.571% |
| 2026-09-28 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 1 | 252 | -37.500% |
| 2026-09-23 | 0.3400 | 0.3400 | 0.2900 | 0.2900 | -23.684% | 6 | 249 | -48.276% |
| 2026-09-22 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 2 | 249 | -60.526% |
| 2026-09-21 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 249 | -60.526% |
| 2026-09-04 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 449 | 427 | -58.333% |
| 2026-09-02 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +22.222% | 1 | 426 | -54.545% |
| 2026-09-01 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | -15.625% | 11 | 425 | -44.444% |
| 2026-08-31 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -38.462% | 1 | 425 | -53.125% |
| 2026-08-28 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +40.541% | 306 | 119 | -71.154% |
| 2026-08-24 | 0.3800 | 0.3900 | 0.3600 | 0.3700 | -9.756% | 9 | 119 | -59.459% |
| 2026-08-21 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -12.766% | 2 | 117 | -63.415% |
| 2026-08-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 116 | -68.085% |
| 2026-08-19 | 0.5400 | 0.5700 | 0.4900 | 0.4900 | -9.259% | 5 | 115 | -69.388% |
| 2026-08-18 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -19.403% | 1 | 115 | -72.222% |
| 2026-08-17 | 0.7300 | 0.7300 | 0.6700 | 0.6700 | -15.190% | 6 | 111 | -77.612% |
| 2026-08-14 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +8.219% | 6 | 114 | -81.013% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.000% | 1 | 113 | -79.452% |
| 2026-08-11 | 0.8100 | 0.8100 | 0.7300 | 0.7300 | +10.606% | 2 | 113 | -79.452% |
| 2026-08-06 | 0.7000 | 0.7000 | 0.6600 | 0.6600 | -24.138% | 6 | 112 | -77.273% |
| 2026-08-05 | 1.3300 | 1.3300 | 0.8700 | 0.8700 | -9.375% | 23 | 108 | -82.759% |
| 2026-08-04 | 0.8000 | 0.9600 | 0.8000 | 0.9600 | +174.286% | 10 | 108 | -84.375% |
| 2026-07-31 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 108 | -57.143% |
| 2026-07-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 3 | 105 | -50.000% |
| 2026-07-29 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | -34.211% | 14 | 99 | -40.000% |
| 2026-07-27 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +2.703% | 4 | 99 | -60.526% |
| 2026-07-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -21.277% | 10 | 99 | -59.459% |
| 2026-07-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 10 | 109 | -68.085% |
| 2026-07-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 110 | -66.667% |
| 2026-07-17 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | -27.692% | 11 | 99 | -68.085% |
| 2026-07-15 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | 0.000% | 10 | 92 | -76.923% |
| 2026-07-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +12.069% | 5 | 87 | -76.923% |
| 2026-07-08 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -30.952% | 30 | 87 | -74.138% |
| 2026-07-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +16.667% | 30 | 57 | -82.143% |
| 2026-07-01 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +5.882% | 4 | 57 | -79.167% |
| 2026-06-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 3 | 56 | -77.941% |
| 2026-06-24 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -51.678% | 1 | 56 | -79.167% |
| 2026-06-15 | 1.4800 | 1.5000 | 1.4800 | 1.4900 | +88.608% | 4 | 57 | -89.933% |
| 2026-06-11 | 0.7000 | 0.7900 | 0.7000 | 0.7900 | -8.140% | 2 | 56 | -81.013% |
| 2026-06-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.868% | 1 | 55 | -82.558% |
| 2026-06-08 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | -32.051% | 2 | 53 | -85.849% |
| 2026-06-03 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -10.857% | 1 | 52 | -90.385% |
| 2026-06-02 | 1.6700 | 1.7700 | 1.6700 | 1.7500 | -1.130% | 4 | 53 | -91.429% |
| 2026-05-28 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +8.589% | 1 | 53 | -91.525% |
| 2026-05-15 | 1.6100 | 1.6500 | 1.4900 | 1.6300 | -24.885% | 39 | 21 | -90.798% |
| 2026-05-14 | 1.8000 | 2.1700 | 1.8000 | 2.1700 | +70.866% | 3 | 21 | -93.088% |
| 2026-05-08 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +30.928% | 1 | 21 | -88.189% |
| 2026-05-06 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +86.538% | 6 | 27 | -84.536% |
| 2026-04-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +30.000% | 2 | 27 | -71.154% |
| 2026-04-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 1 | 29 | -62.500% |
| 2026-03-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 1 | 30 | -57.143% |
| 2026-03-05 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -42.647% | 1 | 29 | -61.538% |
| 2026-01-14 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -18.072% | 1 | 28 | -77.941% |
| 2026-01-09 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +15.278% | 1 | 27 | -81.928% |
| 2025-12-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -7.692% | 20 | 26 | -79.167% |
| 2025-12-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -20.408% | 20 | 26 | -80.769% |
| 2025-12-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +4.255% | 3 | 6 | -84.694% |
| 2025-12-01 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 3 | 3 | -84.043% |