SPY270319C00525000
SPY Mar 19 2027 525.00 Call
optionOPRA
EODOct 21, 2026
255.97USD-2.047%(-5.35)194Vol363OI
SPY270319C00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 255.97 | 255.97 | 255.97 | 255.97 | -2.047% | 194 | 557 | 0.000% |
| 2026-10-09 | 261.32 | 261.32 | 261.32 | 261.32 | -0.221% | 1 | 556 | -2.047% |
| 2026-09-22 | 261.90 | 261.90 | 261.90 | 261.90 | +1.598% | 10 | 546 | -2.264% |
| 2026-09-21 | 257.71 | 257.78 | 257.71 | 257.78 | +3.559% | 10 | 546 | -0.702% |
| 2026-09-18 | 248.95 | 248.96 | 248.87 | 248.92 | +0.121% | 10 | 546 | +2.832% |
| 2026-09-17 | 248.62 | 248.62 | 248.62 | 248.62 | +1.114% | 4 | 543 | +2.956% |
| 2026-09-16 | 245.88 | 245.88 | 245.88 | 245.88 | -0.130% | 5 | 538 | +4.104% |
| 2026-09-14 | 246.20 | 246.20 | 246.20 | 246.20 | -1.398% | 1 | 537 | +3.968% |
| 2026-09-09 | 249.74 | 249.80 | 249.69 | 249.69 | -4.282% | 34 | 537 | +2.515% |
| 2026-08-11 | 261.80 | 261.80 | 260.86 | 260.86 | -0.435% | 4 | 539 | -1.875% |
| 2026-08-07 | 261.70 | 262.00 | 261.50 | 262.00 | +1.629% | 3 | 541 | -2.302% |
| 2026-08-06 | 257.80 | 257.80 | 257.80 | 257.80 | +11.544% | 1 | 542 | -0.710% |
| 2026-07-31 | 231.12 | 231.12 | 231.12 | 231.12 | -2.895% | 1 | 543 | +10.752% |
| 2026-07-20 | 239.90 | 239.90 | 238.01 | 238.01 | +1.031% | 3 | 543 | +7.546% |
| 2026-06-17 | 235.58 | 235.58 | 235.58 | 235.58 | +5.637% | 1 | 542 | +8.655% |
| 2026-06-09 | 223.01 | 223.01 | 223.01 | 223.01 | -2.133% | 1 | 542 | +14.780% |
| 2026-05-06 | 224.82 | 227.87 | 224.82 | 227.87 | +4.408% | 3 | 542 | +12.332% |
| 2026-05-01 | 218.75 | 218.75 | 218.25 | 218.25 | +4.696% | 2 | 542 | +17.283% |
| 2026-04-24 | 208.46 | 208.46 | 208.46 | 208.46 | +2.690% | 1 | 542 | +22.791% |
| 2026-04-23 | 203.00 | 203.00 | 203.00 | 203.00 | -2.479% | 1 | 542 | +26.094% |
| 2026-04-22 | 208.16 | 208.16 | 208.16 | 208.16 | +4.080% | 1 | 542 | +22.968% |
| 2026-04-16 | 199.84 | 200.00 | 199.84 | 200.00 | +1.523% | 5 | 542 | +27.985% |
| 2026-04-15 | 197.00 | 197.00 | 197.00 | 197.00 | +6.787% | 1 | 542 | +29.934% |
| 2026-04-13 | 184.48 | 184.48 | 184.48 | 184.48 | +4.741% | 7 | 542 | +38.752% |
| 2026-04-08 | 176.13 | 176.13 | 176.13 | 176.13 | +11.277% | 1 | 542 | +45.330% |
| 2026-04-07 | 158.28 | 158.28 | 158.28 | 158.28 | -2.326% | 1 | 542 | +61.720% |
| 2026-04-06 | 162.05 | 162.05 | 162.05 | 162.05 | +3.932% | 7 | 542 | +57.957% |
| 2026-04-02 | 155.92 | 155.92 | 155.92 | 155.92 | -2.397% | 1 | 542 | +64.168% |
| 2026-04-01 | 159.75 | 159.75 | 159.75 | 159.75 | +3.842% | 1 | 542 | +60.232% |
| 2026-03-31 | 153.84 | 153.84 | 153.84 | 153.84 | +5.565% | 1 | 542 | +66.387% |
| 2026-03-27 | 149.14 | 149.14 | 145.73 | 145.73 | -6.798% | 9 | 542 | +75.647% |
| 2026-03-20 | 159.50 | 159.50 | 156.00 | 156.36 | -8.186% | 8 | 541 | +63.706% |
| 2026-03-12 | 170.30 | 170.30 | 170.30 | 170.30 | -3.627% | 1 | 535 | +50.305% |
| 2026-03-11 | 179.46 | 179.46 | 176.71 | 176.71 | -3.013% | 2 | 534 | +44.853% |
| 2026-03-10 | 182.20 | 182.20 | 182.20 | 182.20 | +7.000% | 1 | 533 | +40.488% |
| 2026-03-09 | 170.57 | 170.57 | 170.24 | 170.28 | -5.793% | 3 | 532 | +50.323% |
| 2026-03-05 | 183.50 | 183.50 | 180.75 | 180.75 | -1.633% | 5 | 530 | +41.615% |
| 2026-03-03 | 175.75 | 183.75 | 175.75 | 183.75 | -2.453% | 4 | 530 | +39.303% |
| 2026-02-24 | 188.37 | 188.37 | 188.37 | 188.37 | +2.098% | 4 | 530 | +35.887% |
| 2026-02-13 | 184.50 | 184.50 | 184.50 | 184.50 | -5.781% | 4 | 530 | +38.737% |
| 2026-02-10 | 195.82 | 195.82 | 195.82 | 195.82 | +0.215% | 1 | 530 | +30.717% |
| 2026-02-09 | 195.40 | 195.40 | 195.40 | 195.40 | +7.157% | 1 | 530 | +30.998% |
| 2026-02-05 | 182.35 | 182.35 | 182.35 | 182.35 | -7.997% | 1 | 530 | +40.373% |
| 2026-02-02 | 197.84 | 198.20 | 197.84 | 198.20 | +0.061% | 10 | 530 | +29.147% |
| 2026-01-28 | 199.75 | 199.75 | 198.08 | 198.08 | -0.337% | 15 | 520 | +29.226% |
| 2026-01-27 | 197.63 | 198.98 | 197.63 | 198.75 | +1.207% | 40 | 505 | +28.790% |
| 2026-01-26 | 193.63 | 196.38 | 193.35 | 196.38 | +1.941% | 51 | 466 | +30.344% |
| 2026-01-23 | 190.50 | 193.31 | 190.50 | 192.64 | -0.067% | 9 | 415 | +32.875% |
| 2026-01-22 | 191.14 | 192.77 | 191.14 | 192.77 | +4.670% | 27 | 407 | +32.785% |
| 2026-01-21 | 184.13 | 184.17 | 184.13 | 184.17 | +0.749% | 11 | 380 | +38.986% |
| 2026-01-20 | 186.25 | 188.53 | 182.80 | 182.80 | -6.749% | 96 | 373 | +40.027% |
| 2026-01-16 | 196.15 | 196.15 | 196.03 | 196.03 | -0.492% | 17 | 260 | +30.577% |
| 2026-01-15 | 197.08 | 197.08 | 197.00 | 197.00 | +1.772% | 5 | 260 | +29.934% |
| 2026-01-14 | 193.33 | 193.57 | 192.00 | 193.57 | -2.237% | 109 | 256 | +32.236% |
| 2026-01-12 | 198.02 | 198.02 | 198.00 | 198.00 | +1.899% | 2 | 148 | +29.278% |
| 2026-01-09 | 194.31 | 194.31 | 194.31 | 194.31 | +0.961% | 7 | 148 | +31.733% |
| 2026-01-08 | 192.36 | 192.46 | 192.36 | 192.46 | -1.515% | 10 | 141 | +32.999% |
| 2026-01-07 | 195.39 | 195.42 | 195.39 | 195.42 | +5.251% | 10 | 131 | +30.985% |
| 2026-01-02 | 185.67 | 185.67 | 185.67 | 185.67 | -2.031% | 94 | 121 | +37.863% |
| 2025-12-22 | 189.12 | 189.52 | 189.12 | 189.52 | +6.634% | 25 | 27 | +35.062% |
| 2025-12-17 | 177.73 | 177.73 | 177.73 | 177.73 | -4.446% | 1 | 7 | +44.022% |
| 2025-12-15 | 186.00 | 186.00 | 186.00 | 186.00 | -0.800% | 1 | 6 | +37.618% |
| 2025-12-12 | 187.24 | 187.50 | 187.24 | 187.50 | -0.345% | 2 | 5 | +36.517% |
| 2025-12-03 | 188.69 | 188.69 | 188.15 | 188.15 | +5.542% | 2 | 3 | +36.046% |
| 2025-11-20 | 178.27 | 178.27 | 178.27 | 178.27 | -7.579% | 6 | 1 | +43.586% |
| 2025-10-31 | 192.61 | 192.89 | 192.61 | 192.89 | 0.000% | 6 | 6 | +32.703% |