SPY270319C00970000
SPY Mar 19 2027 970.00 Call
optionOPRA
EODOct 26, 2026
0.10USD-16.667%(-0.02)4Vol850OI
SPY270319C00970000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 4 | 846 | 0.000% |
| 2026-10-19 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | -14.286% | 9 | 839 | -16.667% |
| 2026-10-15 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 839 | -28.571% |
| 2026-10-12 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 0.000% | 2 | 840 | -41.176% |
| 2026-10-09 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 4 | 836 | -41.176% |
| 2026-10-08 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -9.524% | 8 | 832 | -47.368% |
| 2026-10-07 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -22.222% | 8 | 827 | -52.381% |
| 2026-10-06 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | +22.727% | 4 | 827 | -62.963% |
| 2026-10-05 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +10.000% | 2 | 825 | -54.545% |
| 2026-10-02 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -41.176% | 5 | 825 | -50.000% |
| 2026-09-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 3 | 822 | -70.588% |
| 2026-09-21 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 1 | 822 | -69.697% |
| 2026-09-03 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 1 | 823 | -71.429% |
| 2026-09-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 1 | 822 | -66.667% |
| 2026-08-24 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -28.261% | 15 | 834 | -69.697% |
| 2026-08-19 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 2 | 834 | -78.261% |
| 2026-08-18 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -34.375% | 5 | 829 | -76.190% |
| 2026-08-12 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -1.538% | 1 | 829 | -84.375% |
| 2026-08-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -15.584% | 4 | 825 | -84.615% |
| 2026-08-10 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | +26.230% | 6 | 819 | -87.013% |
| 2026-08-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -23.750% | 763 | 172 | -83.607% |
| 2026-08-05 | 1.2000 | 1.2000 | 0.8000 | 0.8000 | +185.714% | 6 | 171 | -87.500% |
| 2026-07-30 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 0.000% | 13 | 161 | -64.286% |
| 2026-07-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 10 | 161 | -64.286% |
| 2026-07-27 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | +2.941% | 4 | 161 | -71.429% |
| 2026-07-24 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | -17.073% | 20 | 151 | -70.588% |
| 2026-07-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 10 | 141 | -75.610% |
| 2026-07-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -22.034% | 11 | 137 | -78.261% |
| 2026-07-13 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -9.231% | 5 | 132 | -83.051% |
| 2026-07-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 4 | 132 | -84.615% |
| 2026-06-29 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +19.231% | 4 | 132 | -83.871% |
| 2026-06-26 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -43.478% | 51 | 134 | -80.769% |
| 2026-06-18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -6.122% | 1 | 134 | -89.130% |
| 2026-06-17 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -12.500% | 3 | 134 | -89.796% |
| 2026-06-15 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +55.556% | 1 | 135 | -91.071% |
| 2026-06-11 | 0.6100 | 0.7200 | 0.6100 | 0.7200 | -10.000% | 2 | 133 | -86.111% |
| 2026-06-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -11.111% | 1 | 133 | -87.500% |
| 2026-06-05 | 1.1300 | 1.1300 | 0.8500 | 0.9000 | -27.419% | 4 | 132 | -88.889% |
| 2026-06-04 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -21.519% | 1 | 132 | -91.935% |
| 2026-05-29 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | +69.892% | 2 | 132 | -93.671% |
| 2026-05-19 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -26.190% | 139 | 193 | -89.247% |
| 2026-05-18 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -26.744% | 1 | 193 | -92.063% |
| 2026-05-14 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +66.990% | 1 | 192 | -94.186% |
| 2026-05-12 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -1.905% | 1 | 192 | -90.291% |
| 2026-05-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 1 | 192 | -90.476% |
| 2026-05-06 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +58.730% | 7 | 192 | -90.000% |
| 2026-04-30 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +6.780% | 37 | 192 | -84.127% |
| 2026-04-29 | 0.5400 | 0.6000 | 0.5400 | 0.5900 | -3.279% | 87 | 194 | -83.051% |
| 2026-04-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +27.083% | 1 | 107 | -83.607% |
| 2026-04-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +108.696% | 2 | 107 | -79.167% |
| 2026-03-27 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -11.538% | 2 | 109 | -56.522% |
| 2026-03-20 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -23.529% | 7 | 108 | -61.538% |
| 2026-03-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 3 | 108 | -70.588% |
| 2026-03-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -20.000% | 1 | 108 | -72.222% |
| 2026-02-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 2 | 107 | -77.778% |
| 2026-02-12 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -21.667% | 100 | 105 | -78.723% |
| 2026-01-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -1.639% | 1 | 11 | -83.333% |
| 2026-01-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -20.779% | 1 | 10 | -83.607% |
| 2026-01-09 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +8.451% | 1 | 9 | -87.013% |
| 2026-01-05 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +2.899% | 1 | 9 | -85.915% |
| 2025-12-29 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -22.472% | 1 | 9 | -85.507% |
| 2025-12-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +8.537% | 1 | 8 | -88.764% |
| 2025-11-21 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -15.464% | 1 | 7 | -87.805% |
| 2025-11-20 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -4.902% | 3 | 6 | -89.691% |
| 2025-11-17 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 3 | 3 | -90.196% |