SPY270319C00545000
SPY Mar 19 2027 545.00 Call
optionOPRA
InactiveSep 18, 2026
227.74USD-1.262%(-2.91)3Vol456OI
SPY270319C00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 228.42 | 228.42 | 227.74 | 227.74 | -1.262% | 3 | 456 | 0.000% |
| 2026-09-09 | 230.70 | 230.70 | 230.65 | 230.65 | -4.611% | 2 | 456 | -1.262% |
| 2026-08-11 | 242.40 | 242.40 | 241.80 | 241.80 | -0.153% | 2 | 454 | -5.815% |
| 2026-08-04 | 242.17 | 242.17 | 242.17 | 242.17 | +14.517% | 1 | 455 | -5.959% |
| 2026-07-24 | 216.34 | 216.89 | 211.47 | 211.47 | -0.047% | 1,281 | 649 | +7.694% |
| 2026-07-23 | 214.44 | 215.22 | 211.57 | 211.57 | -4.548% | 639 | 967 | +7.643% |
| 2026-07-22 | 222.66 | 223.39 | 221.65 | 221.65 | -0.095% | 2,472 | 2,201 | +2.748% |
| 2026-07-21 | 219.66 | 222.42 | 219.66 | 221.86 | +0.630% | 10 | 2,206 | +2.650% |
| 2026-07-20 | 218.97 | 220.47 | 218.86 | 220.47 | -1.935% | 16 | 2,213 | +3.298% |
| 2026-07-14 | 224.82 | 224.82 | 224.82 | 224.82 | -0.632% | 1 | 2,213 | +1.299% |
| 2026-07-06 | 224.75 | 226.25 | 224.75 | 226.25 | +8.181% | 2 | 2,213 | +0.659% |
| 2026-06-29 | 209.10 | 209.14 | 209.10 | 209.14 | -6.152% | 2 | 2,213 | +8.894% |
| 2026-06-18 | 222.55 | 223.05 | 221.78 | 222.85 | +3.272% | 8 | 2,213 | +2.194% |
| 2026-06-05 | 217.81 | 219.37 | 215.73 | 215.79 | +0.719% | 2,208 | 8 | +5.538% |
| 2026-05-18 | 214.25 | 214.25 | 214.25 | 214.25 | -2.245% | 1 | 8 | +6.296% |
| 2026-05-15 | 219.17 | 219.17 | 219.17 | 219.17 | +11.827% | 1 | 9 | +3.910% |
| 2026-04-30 | 195.99 | 195.99 | 195.99 | 195.99 | +2.030% | 1 | 9 | +16.200% |
| 2026-04-23 | 192.09 | 192.09 | 192.09 | 192.09 | +0.534% | 1 | 9 | +18.559% |
| 2026-04-21 | 191.07 | 191.07 | 191.07 | 191.07 | +31.763% | 2 | 9 | +19.192% |
| 2026-04-07 | 145.01 | 145.01 | 145.01 | 145.01 | +9.400% | 1 | 9 | +57.051% |
| 2026-03-27 | 132.55 | 132.55 | 132.55 | 132.55 | -10.172% | 1 | 9 | +71.814% |
| 2026-03-25 | 145.35 | 147.56 | 145.35 | 147.56 | +0.177% | 2 | 9 | +54.337% |
| 2026-03-23 | 147.30 | 147.30 | 147.30 | 147.30 | -2.952% | 1 | 9 | +54.610% |
| 2026-03-18 | 151.78 | 151.78 | 151.78 | 151.78 | -3.325% | 2 | 9 | +50.046% |
| 2026-03-17 | 158.00 | 158.00 | 157.00 | 157.00 | -0.311% | 4 | 9 | +45.057% |
| 2026-03-12 | 157.49 | 157.49 | 157.49 | 157.49 | -5.559% | 1 | 7 | +44.606% |
| 2026-03-10 | 165.96 | 166.76 | 165.96 | 166.76 | +4.881% | 2 | 6 | +36.568% |
| 2026-03-06 | 159.00 | 159.00 | 159.00 | 159.00 | -3.214% | 4 | 7 | +43.233% |
| 2026-03-02 | 164.28 | 164.28 | 164.28 | 164.28 | -6.633% | 1 | 3 | +38.629% |
| 2026-02-25 | 175.95 | 175.95 | 175.95 | 175.95 | +4.205% | 1 | 1 | +29.434% |
| 2026-02-12 | 168.85 | 168.85 | 168.85 | 168.85 | -6.511% | 1 | 1 | +34.877% |
| 2026-01-27 | 180.71 | 180.71 | 180.61 | 180.61 | 0.000% | 2 | 1 | +26.095% |