SPY270319C00500000
SPY Mar 19 2027 500.00 Call
optionOPRA
EODOct 23, 2026
270.80USD-3.644%(-10.24)1Vol151OI
SPY270319C00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 270.80 | 270.80 | 270.80 | 270.80 | -3.644% | 1 | 151 | 0.000% |
| 2026-10-15 | 281.03 | 281.04 | 281.03 | 281.04 | -1.459% | 4 | 151 | -3.644% |
| 2026-10-05 | 285.16 | 285.20 | 285.16 | 285.20 | +2.032% | 10 | 151 | -5.049% |
| 2026-10-02 | 279.34 | 279.52 | 279.34 | 279.52 | +1.636% | 10 | 151 | -3.120% |
| 2026-10-01 | 275.05 | 275.05 | 275.02 | 275.02 | -2.648% | 10 | 151 | -1.534% |
| 2026-09-25 | 282.28 | 282.50 | 282.28 | 282.50 | -0.950% | 16 | 151 | -4.142% |
| 2026-09-21 | 285.40 | 285.40 | 285.21 | 285.21 | +5.341% | 10 | 151 | -5.052% |
| 2026-09-17 | 271.00 | 271.00 | 270.75 | 270.75 | +3.748% | 11 | 151 | +0.018% |
| 2026-09-16 | 269.63 | 269.90 | 260.97 | 260.97 | -5.647% | 9 | 151 | +3.767% |
| 2026-08-25 | 276.59 | 276.59 | 276.59 | 276.59 | +0.290% | 1 | 150 | -2.093% |
| 2026-08-20 | 277.50 | 277.50 | 275.79 | 275.79 | -1.602% | 4 | 148 | -1.809% |
| 2026-08-18 | 280.28 | 280.28 | 280.28 | 280.28 | -2.711% | 2 | 148 | -3.382% |
| 2026-08-14 | 288.13 | 288.15 | 288.06 | 288.09 | +0.907% | 4 | 148 | -6.002% |
| 2026-08-11 | 285.50 | 285.50 | 285.50 | 285.50 | -0.161% | 5 | 143 | -5.149% |
| 2026-08-07 | 285.96 | 285.96 | 285.96 | 285.96 | +0.147% | 2 | 141 | -5.301% |
| 2026-08-04 | 279.50 | 285.54 | 279.50 | 285.54 | +11.937% | 3 | 141 | -5.162% |
| 2026-07-23 | 255.02 | 255.09 | 255.02 | 255.09 | -4.934% | 50 | 141 | +6.159% |
| 2026-07-15 | 268.32 | 268.33 | 268.32 | 268.33 | +2.738% | 2 | 139 | +0.921% |
| 2026-07-08 | 261.18 | 261.18 | 261.18 | 261.18 | -0.183% | 1 | 140 | +3.683% |
| 2026-07-07 | 261.66 | 261.66 | 261.66 | 261.66 | -2.285% | 1 | 140 | +3.493% |
| 2026-07-06 | 267.78 | 267.78 | 267.78 | 267.78 | +1.340% | 1 | 140 | +1.128% |
| 2026-06-18 | 266.25 | 266.25 | 264.24 | 264.24 | -2.853% | 8 | 133 | +2.483% |
| 2026-06-15 | 272.00 | 272.00 | 272.00 | 272.00 | +1.873% | 4 | 133 | -0.441% |
| 2026-06-05 | 267.00 | 267.00 | 267.00 | 267.00 | -1.654% | 4 | 133 | +1.423% |
| 2026-06-03 | 271.87 | 271.87 | 271.49 | 271.49 | -1.634% | 4 | 136 | -0.254% |
| 2026-06-02 | 276.00 | 276.00 | 276.00 | 276.00 | +7.039% | 2 | 136 | -1.884% |
| 2026-05-21 | 257.85 | 257.85 | 257.85 | 257.85 | -0.244% | 1 | 136 | +5.022% |
| 2026-05-15 | 258.48 | 258.48 | 258.48 | 258.48 | -2.202% | 1 | 135 | +4.766% |
| 2026-05-14 | 264.30 | 264.30 | 264.30 | 264.30 | +4.881% | 50 | 167 | +2.459% |
| 2026-05-07 | 252.00 | 252.00 | 252.00 | 252.00 | 0.000% | 2 | 167 | +7.460% |
| 2026-05-06 | 252.00 | 252.00 | 252.00 | 252.00 | +3.279% | 10 | 167 | +7.460% |
| 2026-05-05 | 244.00 | 244.00 | 244.00 | 244.00 | +2.126% | 4 | 167 | +10.984% |
| 2026-05-04 | 241.11 | 241.16 | 238.92 | 238.92 | -0.995% | 40 | 147 | +13.343% |
| 2026-05-01 | 241.32 | 241.32 | 241.32 | 241.32 | +3.928% | 50 | 97 | +12.216% |
| 2026-04-24 | 232.20 | 232.20 | 232.20 | 232.20 | +0.781% | 1 | 97 | +16.624% |
| 2026-04-22 | 230.40 | 230.40 | 230.40 | 230.40 | +7.223% | 1 | 97 | +17.535% |
| 2026-04-14 | 214.00 | 214.88 | 214.00 | 214.88 | +7.774% | 2 | 97 | +26.024% |
| 2026-04-09 | 199.38 | 199.38 | 199.38 | 199.38 | +4.937% | 1 | 97 | +35.821% |
| 2026-04-08 | 190.00 | 190.00 | 190.00 | 190.00 | +5.556% | 3 | 96 | +42.526% |
| 2026-04-02 | 180.00 | 180.00 | 180.00 | 180.00 | -1.099% | 3 | 96 | +50.444% |
| 2026-04-01 | 181.00 | 182.60 | 180.70 | 182.00 | +4.604% | 11 | 96 | +48.791% |
| 2026-03-31 | 165.71 | 175.87 | 165.71 | 173.99 | +8.473% | 7 | 87 | +55.641% |
| 2026-03-30 | 167.50 | 167.50 | 160.40 | 160.40 | -4.807% | 5 | 88 | +68.828% |
| 2026-03-27 | 169.00 | 169.00 | 168.50 | 168.50 | -5.337% | 3 | 88 | +60.712% |
| 2026-03-20 | 183.15 | 183.15 | 178.00 | 178.00 | -3.366% | 5 | 88 | +52.135% |
| 2026-03-19 | 184.20 | 184.20 | 184.20 | 184.20 | -3.251% | 1 | 88 | +47.014% |
| 2026-03-18 | 190.39 | 190.39 | 190.39 | 190.39 | -2.339% | 1 | 88 | +42.234% |
| 2026-03-16 | 194.95 | 194.95 | 194.95 | 194.95 | +3.039% | 1 | 87 | +38.907% |
| 2026-03-13 | 189.20 | 189.20 | 189.20 | 189.20 | -1.806% | 2 | 88 | +43.129% |
| 2026-03-12 | 195.58 | 195.58 | 192.68 | 192.68 | -3.176% | 26 | 88 | +40.544% |
| 2026-03-11 | 199.00 | 199.00 | 199.00 | 199.00 | -1.427% | 1 | 102 | +36.080% |
| 2026-03-10 | 201.98 | 201.98 | 201.88 | 201.88 | +1.427% | 94 | 102 | +34.139% |
| 2026-03-06 | 197.31 | 199.04 | 197.31 | 199.04 | -2.216% | 39 | 59 | +36.053% |
| 2026-03-05 | 205.03 | 205.03 | 203.55 | 203.55 | -1.667% | 9 | 57 | +33.039% |
| 2026-03-04 | 207.00 | 207.00 | 207.00 | 207.00 | +3.433% | 4 | 48 | +30.821% |
| 2026-03-03 | 196.58 | 200.29 | 196.58 | 200.13 | -3.375% | 9 | 52 | +35.312% |
| 2026-02-27 | 206.90 | 207.12 | 206.50 | 207.12 | -3.495% | 25 | 45 | +30.745% |
| 2026-02-25 | 214.62 | 214.62 | 214.62 | 214.62 | +4.184% | 15 | 37 | +26.176% |
| 2026-02-23 | 208.54 | 208.54 | 206.00 | 206.00 | +0.748% | 2 | 37 | +31.456% |
| 2026-02-17 | 204.47 | 204.47 | 204.47 | 204.47 | -2.167% | 1 | 37 | +32.440% |
| 2026-02-13 | 209.00 | 209.00 | 209.00 | 209.00 | +0.014% | 5 | 36 | +29.569% |
| 2026-02-12 | 210.00 | 210.00 | 207.34 | 208.97 | -2.067% | 7 | 36 | +29.588% |
| 2026-02-06 | 213.38 | 213.38 | 213.38 | 213.38 | +0.575% | 1 | 30 | +26.910% |
| 2026-02-03 | 217.19 | 217.19 | 212.16 | 212.16 | -2.563% | 16 | 30 | +27.640% |
| 2026-01-26 | 217.74 | 217.74 | 217.74 | 217.74 | +4.557% | 15 | 30 | +24.369% |
| 2026-01-21 | 207.17 | 208.25 | 207.17 | 208.25 | -3.811% | 2 | 30 | +30.036% |
| 2026-01-16 | 217.00 | 217.00 | 216.50 | 216.50 | -1.142% | 4 | 28 | +25.081% |
| 2026-01-15 | 219.00 | 219.00 | 219.00 | 219.00 | +1.766% | 1 | 28 | +23.653% |
| 2026-01-14 | 215.02 | 215.20 | 215.02 | 215.20 | -1.870% | 2 | 28 | +25.836% |
| 2026-01-12 | 218.53 | 219.30 | 218.53 | 219.30 | +1.176% | 16 | 28 | +23.484% |
| 2026-01-09 | 216.75 | 216.75 | 216.75 | 216.75 | +0.347% | 1 | 12 | +24.937% |
| 2026-01-07 | 218.00 | 218.00 | 216.00 | 216.00 | +0.935% | 5 | 13 | +25.370% |
| 2026-01-05 | 214.00 | 214.00 | 214.00 | 214.00 | -1.187% | 1 | 8 | +26.542% |
| 2025-12-24 | 216.57 | 216.57 | 216.57 | 216.57 | +2.494% | 10 | 8 | +25.040% |
| 2025-12-11 | 211.30 | 211.30 | 211.30 | 211.30 | +0.595% | 1 | 6 | +28.159% |
| 2025-11-26 | 210.44 | 210.44 | 210.05 | 210.05 | +4.889% | 2 | 6 | +28.922% |
| 2025-11-25 | 199.60 | 200.26 | 199.60 | 200.26 | +3.762% | 3 | 6 | +35.224% |
| 2025-11-20 | 205.00 | 205.00 | 193.00 | 193.00 | +1.047% | 2 | 5 | +40.311% |
| 2025-11-18 | 191.00 | 191.00 | 191.00 | 191.00 | -6.373% | 1 | 5 | +41.780% |
| 2025-11-17 | 204.00 | 204.00 | 204.00 | 204.00 | +1.862% | 1 | 4 | +32.745% |
| 2025-11-14 | 200.27 | 200.27 | 200.27 | 200.27 | -6.799% | 1 | 3 | +35.217% |
| 2025-11-12 | 214.86 | 214.88 | 214.86 | 214.88 | +5.852% | 2 | 1 | +26.024% |
| 2025-11-06 | 203.00 | 203.00 | 203.00 | 203.00 | 0.000% | 1 | 1 | +33.399% |