SPY270319C00535000
SPY Mar 19 2027 535.00 Call
optionOPRA
EODOct 21, 2026
247.88USD+1.275%(+3.12)137Vol1,311OI
SPY270319C00535000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 247.75 | 247.94 | 247.74 | 247.88 | +1.275% | 137 | 1,330 | 0.000% |
| 2026-10-19 | 244.76 | 244.76 | 244.76 | 244.76 | -0.277% | 1,257 | 2,587 | +1.275% |
| 2026-10-15 | 245.09 | 245.68 | 245.03 | 245.44 | -1.068% | 1,671 | 2,914 | +0.994% |
| 2026-10-02 | 248.09 | 248.09 | 248.09 | 248.09 | +1.697% | 1 | 2,915 | -0.085% |
| 2026-09-30 | 243.95 | 243.95 | 243.95 | 243.95 | +3.168% | 1 | 2,916 | +1.611% |
| 2026-09-16 | 235.87 | 236.46 | 235.87 | 236.46 | -1.537% | 9 | 2,915 | +4.830% |
| 2026-09-09 | 240.21 | 240.27 | 240.15 | 240.15 | -0.900% | 34 | 2,914 | +3.219% |
| 2026-08-20 | 242.33 | 242.33 | 242.33 | 242.33 | -4.812% | 1 | 2,914 | +2.290% |
| 2026-08-13 | 254.58 | 254.58 | 254.58 | 254.58 | +0.776% | 2 | 2,916 | -2.632% |
| 2026-08-10 | 252.62 | 252.62 | 252.62 | 252.62 | +0.366% | 2 | 2,916 | -1.876% |
| 2026-08-07 | 251.70 | 251.70 | 251.70 | 251.70 | +1.492% | 1 | 2,915 | -1.518% |
| 2026-08-06 | 248.00 | 248.00 | 248.00 | 248.00 | -1.250% | 1 | 2,914 | -0.048% |
| 2026-08-05 | 252.21 | 252.21 | 251.14 | 251.14 | -0.739% | 8 | 2,918 | -1.298% |
| 2026-08-04 | 251.96 | 253.58 | 251.96 | 253.01 | +13.651% | 4 | 2,914 | -2.028% |
| 2026-07-31 | 222.62 | 222.62 | 222.62 | 222.62 | -0.616% | 1 | 2,915 | +11.347% |
| 2026-07-24 | 223.80 | 224.00 | 223.80 | 224.00 | -5.605% | 6 | 2,920 | +10.661% |
| 2026-07-15 | 237.21 | 237.30 | 235.30 | 237.30 | +1.147% | 6 | 2,915 | +4.458% |
| 2026-07-09 | 234.61 | 234.61 | 234.61 | 234.61 | +2.611% | 1 | 2,915 | +5.656% |
| 2026-07-08 | 224.90 | 228.64 | 224.90 | 228.64 | -0.893% | 2 | 2,915 | +8.415% |
| 2026-07-07 | 230.70 | 230.70 | 230.70 | 230.70 | -1.620% | 1 | 2,914 | +7.447% |
| 2026-07-06 | 233.80 | 234.50 | 233.80 | 234.50 | +7.431% | 2 | 2,912 | +5.706% |
| 2026-06-29 | 218.24 | 218.28 | 218.24 | 218.28 | -1.954% | 2 | 2,911 | +13.561% |
| 2026-06-25 | 222.63 | 222.63 | 222.63 | 222.63 | -3.707% | 5 | 2,911 | +11.342% |
| 2026-06-18 | 231.20 | 231.20 | 231.20 | 231.20 | -1.680% | 1 | 2,911 | +7.215% |
| 2026-06-17 | 235.15 | 235.15 | 235.15 | 235.15 | +4.049% | 1 | 2,911 | +5.414% |
| 2026-06-08 | 225.77 | 226.00 | 225.68 | 226.00 | -6.352% | 2,894 | 23 | +9.681% |
| 2026-05-29 | 241.33 | 241.33 | 241.33 | 241.33 | +6.327% | 1 | 24 | +2.714% |
| 2026-05-15 | 226.08 | 226.97 | 226.08 | 226.97 | +1.394% | 4 | 24 | +9.213% |
| 2026-05-08 | 224.27 | 224.66 | 223.85 | 223.85 | +2.402% | 5 | 20 | +10.735% |
| 2026-05-06 | 218.60 | 218.60 | 218.60 | 218.60 | +15.113% | 1 | 21 | +13.394% |
| 2026-04-16 | 189.90 | 189.90 | 189.90 | 189.90 | +4.594% | 1 | 21 | +30.532% |
| 2026-04-14 | 181.56 | 181.56 | 181.56 | 181.56 | +18.350% | 1 | 20 | +36.528% |
| 2026-04-01 | 153.04 | 153.41 | 153.04 | 153.41 | +11.571% | 4 | 21 | +61.580% |
| 2026-03-27 | 140.40 | 140.40 | 137.50 | 137.50 | -7.283% | 11 | 21 | +80.276% |
| 2026-03-26 | 151.77 | 151.77 | 148.30 | 148.30 | -4.403% | 6 | 16 | +67.148% |
| 2026-03-23 | 155.13 | 155.13 | 155.13 | 155.13 | +3.289% | 1 | 10 | +59.789% |
| 2026-03-20 | 150.19 | 150.19 | 150.19 | 150.19 | -10.489% | 1 | 10 | +65.044% |
| 2026-03-17 | 166.29 | 167.79 | 166.29 | 167.79 | +4.555% | 2 | 9 | +47.732% |
| 2026-03-13 | 165.65 | 165.65 | 160.48 | 160.48 | -1.985% | 5 | 8 | +54.462% |
| 2026-03-12 | 164.50 | 164.92 | 163.73 | 163.73 | -7.497% | 3 | 4 | +51.396% |
| 2026-01-02 | 177.00 | 177.00 | 177.00 | 177.00 | -1.464% | 1 | 1 | +40.045% |
| 2025-11-13 | 179.63 | 179.63 | 179.63 | 179.63 | 0.000% | 1 | 1 | +37.995% |