SPY270319C00540000
SPY Mar 19 2027 540.00 Call
optionOPRA
EODOct 23, 2026
233.35USD-2.209%(-5.27)2Vol55OI
SPY270319C00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 233.42 | 233.42 | 233.35 | 233.35 | -2.209% | 2 | 55 | 0.000% |
| 2026-10-19 | 238.62 | 238.62 | 238.62 | 238.62 | -1.490% | 10 | 49 | -2.209% |
| 2026-09-25 | 242.23 | 242.23 | 242.23 | 242.23 | +0.677% | 1 | 50 | -3.666% |
| 2026-09-23 | 240.60 | 240.60 | 240.60 | 240.60 | +3.519% | 1 | 50 | -3.013% |
| 2026-09-18 | 232.52 | 232.52 | 232.24 | 232.42 | -0.781% | 4 | 51 | +0.400% |
| 2026-09-17 | 234.25 | 234.25 | 234.25 | 234.25 | -0.311% | 1 | 51 | -0.384% |
| 2026-09-14 | 234.98 | 234.98 | 234.98 | 234.98 | +0.132% | 1 | 50 | -0.694% |
| 2026-09-09 | 235.45 | 235.45 | 234.67 | 234.67 | -3.428% | 3 | 51 | -0.562% |
| 2026-08-27 | 243.00 | 243.00 | 243.00 | 243.00 | +1.124% | 1 | 51 | -3.971% |
| 2026-08-26 | 240.30 | 240.30 | 240.30 | 240.30 | +0.966% | 1 | 51 | -2.892% |
| 2026-08-20 | 238.00 | 238.00 | 238.00 | 238.00 | -3.546% | 1 | 50 | -1.954% |
| 2026-08-12 | 246.75 | 246.75 | 246.75 | 246.75 | -0.101% | 1 | 49 | -5.431% |
| 2026-08-07 | 247.00 | 247.00 | 247.00 | 247.00 | +1.646% | 1 | 48 | -5.526% |
| 2026-08-06 | 243.00 | 243.00 | 243.00 | 243.00 | -2.296% | 1 | 48 | -3.971% |
| 2026-08-04 | 248.71 | 248.71 | 248.71 | 248.71 | +8.479% | 1 | 47 | -6.176% |
| 2026-07-13 | 229.27 | 229.27 | 229.27 | 229.27 | +2.816% | 1 | 46 | +1.780% |
| 2026-06-29 | 213.66 | 222.99 | 213.66 | 222.99 | -2.051% | 3 | 45 | +4.646% |
| 2026-06-18 | 229.03 | 229.03 | 227.66 | 227.66 | -0.672% | 4 | 43 | +2.499% |
| 2026-06-17 | 229.20 | 229.20 | 229.20 | 229.20 | +4.334% | 2 | 43 | +1.811% |
| 2026-06-05 | 219.68 | 219.68 | 219.68 | 219.68 | -6.180% | 1 | 43 | +6.223% |
| 2026-06-01 | 234.15 | 234.15 | 234.15 | 234.15 | +4.461% | 2 | 45 | -0.342% |
| 2026-05-15 | 224.15 | 224.15 | 224.15 | 224.15 | +2.305% | 1 | 46 | +4.104% |
| 2026-05-08 | 219.10 | 219.10 | 219.10 | 219.10 | +12.833% | 2 | 48 | +6.504% |
| 2026-04-29 | 195.42 | 195.42 | 194.18 | 194.18 | -0.431% | 2 | 48 | +20.172% |
| 2026-04-21 | 195.02 | 195.02 | 195.02 | 195.02 | +0.526% | 2 | 44 | +19.654% |
| 2026-04-20 | 194.00 | 194.00 | 194.00 | 194.00 | +6.011% | 10 | 44 | +20.284% |
| 2026-04-15 | 183.00 | 183.00 | 183.00 | 183.00 | +9.143% | 1 | 44 | +27.514% |
| 2026-04-09 | 167.67 | 167.67 | 167.67 | 167.67 | +19.338% | 1 | 45 | +39.172% |
| 2026-03-31 | 137.00 | 140.50 | 136.48 | 140.50 | +6.439% | 24 | 46 | +66.085% |
| 2026-03-30 | 136.07 | 136.07 | 132.00 | 132.00 | -1.493% | 2 | 41 | +76.780% |
| 2026-03-27 | 135.62 | 135.97 | 134.00 | 134.00 | -6.182% | 4 | 40 | +74.142% |
| 2026-03-26 | 142.83 | 142.83 | 142.83 | 142.83 | -1.517% | 1 | 36 | +63.376% |
| 2026-03-20 | 147.44 | 147.44 | 145.03 | 145.03 | -5.825% | 6 | 35 | +60.898% |
| 2026-03-19 | 154.00 | 154.00 | 154.00 | 154.00 | -2.759% | 2 | 34 | +51.526% |
| 2026-03-18 | 158.37 | 158.37 | 158.37 | 158.37 | -1.019% | 1 | 32 | +47.345% |
| 2026-03-12 | 160.00 | 160.00 | 160.00 | 160.00 | -2.171% | 5 | 32 | +45.844% |
| 2026-03-06 | 164.37 | 165.24 | 163.48 | 163.55 | -5.946% | 14 | 31 | +42.678% |
| 2026-03-04 | 173.89 | 173.89 | 173.89 | 173.89 | +2.967% | 2 | 17 | +34.194% |
| 2026-03-03 | 165.37 | 168.88 | 165.37 | 168.88 | -5.754% | 4 | 16 | +38.175% |
| 2026-02-09 | 179.19 | 179.19 | 179.19 | 179.19 | +6.756% | 1 | 14 | +30.225% |
| 2026-02-05 | 167.85 | 167.85 | 167.85 | 167.85 | -4.517% | 1 | 15 | +39.023% |
| 2026-02-04 | 175.79 | 175.79 | 175.79 | 175.79 | +1.378% | 1 | 14 | +32.744% |
| 2026-01-20 | 173.40 | 173.40 | 173.40 | 173.40 | -6.011% | 10 | 13 | +34.573% |
| 2026-01-09 | 181.76 | 184.49 | 181.76 | 184.49 | +3.009% | 2 | 3 | +26.484% |
| 2026-01-08 | 179.10 | 179.10 | 179.10 | 179.10 | +4.267% | 2 | 3 | +30.290% |
| 2025-12-19 | 171.77 | 171.77 | 171.77 | 171.77 | -3.706% | 1 | 3 | +35.850% |
| 2025-12-08 | 178.38 | 178.38 | 178.38 | 178.38 | +11.886% | 1 | 2 | +30.816% |
| 2025-11-21 | 159.43 | 159.43 | 159.43 | 159.43 | -2.202% | 1 | 2 | +46.365% |
| 2025-11-18 | 163.02 | 163.02 | 163.02 | 163.02 | 0.000% | 1 | 1 | +43.142% |