SPY270319C00550000
SPY Mar 19 2027 550.00 Call
optionOPRA
EODOct 20, 2026
228.80USD-0.035%(-0.08)1Vol510OI
SPY270319C00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 228.80 | 228.80 | 228.80 | 228.80 | -0.035% | 1 | 509 | 0.000% |
| 2026-10-19 | 228.82 | 228.88 | 228.82 | 228.88 | -0.357% | 4 | 509 | -0.035% |
| 2026-10-16 | 230.70 | 230.70 | 229.70 | 229.70 | -3.787% | 7 | 513 | -0.392% |
| 2026-10-09 | 238.68 | 238.74 | 238.62 | 238.74 | +1.376% | 11 | 517 | -4.164% |
| 2026-10-08 | 235.50 | 235.50 | 235.50 | 235.50 | -0.946% | 1 | 518 | -2.845% |
| 2026-10-05 | 232.80 | 237.75 | 232.80 | 237.75 | +5.386% | 23 | 495 | -3.764% |
| 2026-09-29 | 226.48 | 226.48 | 225.60 | 225.60 | -2.338% | 2 | 495 | +1.418% |
| 2026-09-23 | 231.00 | 231.00 | 231.00 | 231.00 | +3.550% | 1 | 496 | -0.952% |
| 2026-09-18 | 222.80 | 223.08 | 222.80 | 223.08 | -0.130% | 8 | 493 | +2.564% |
| 2026-09-17 | 223.36 | 223.37 | 223.32 | 223.37 | +0.958% | 10 | 503 | +2.431% |
| 2026-09-14 | 221.50 | 221.50 | 221.25 | 221.25 | -2.892% | 30 | 524 | +3.412% |
| 2026-09-11 | 228.12 | 228.12 | 227.84 | 227.84 | +3.437% | 12 | 514 | +0.421% |
| 2026-09-10 | 220.59 | 221.90 | 219.80 | 220.27 | -2.449% | 46 | 513 | +3.873% |
| 2026-09-09 | 225.80 | 225.80 | 225.80 | 225.80 | -3.833% | 2 | 513 | +1.329% |
| 2026-09-03 | 232.97 | 234.80 | 232.97 | 234.80 | +2.757% | 2 | 512 | -2.555% |
| 2026-09-02 | 228.50 | 228.50 | 228.50 | 228.50 | +0.351% | 1 | 512 | +0.131% |
| 2026-09-01 | 227.70 | 227.70 | 227.70 | 227.70 | -1.258% | 1 | 511 | +0.483% |
| 2026-08-31 | 229.27 | 230.60 | 229.27 | 230.60 | -3.191% | 2 | 509 | -0.781% |
| 2026-08-28 | 235.00 | 238.20 | 235.00 | 238.20 | +1.756% | 3 | 506 | -3.946% |
| 2026-08-27 | 234.04 | 234.40 | 233.50 | 234.09 | -3.567% | 15 | 512 | -2.260% |
| 2026-08-13 | 241.00 | 242.84 | 241.00 | 242.75 | +2.228% | 27 | 504 | -5.747% |
| 2026-08-12 | 237.50 | 237.50 | 237.44 | 237.46 | +0.695% | 9 | 496 | -3.647% |
| 2026-08-11 | 235.81 | 235.82 | 235.78 | 235.82 | -1.153% | 10 | 486 | -2.977% |
| 2026-08-10 | 238.57 | 238.57 | 238.57 | 238.57 | +0.561% | 1 | 486 | -4.095% |
| 2026-08-06 | 237.24 | 237.24 | 237.24 | 237.24 | -0.416% | 1 | 486 | -3.558% |
| 2026-08-04 | 238.12 | 238.23 | 237.73 | 238.23 | +5.875% | 10 | 493 | -3.958% |
| 2026-08-03 | 225.15 | 225.19 | 225.01 | 225.01 | +4.437% | 12 | 482 | +1.684% |
| 2026-07-31 | 215.11 | 215.56 | 214.84 | 215.45 | +4.562% | 20 | 482 | +6.196% |
| 2026-07-28 | 206.05 | 206.05 | 206.05 | 206.05 | -0.107% | 2 | 484 | +11.041% |
| 2026-07-27 | 206.27 | 206.27 | 206.27 | 206.27 | -3.046% | 1 | 484 | +10.923% |
| 2026-07-17 | 212.75 | 212.75 | 212.75 | 212.75 | +1.334% | 10 | 484 | +7.544% |
| 2026-07-08 | 215.15 | 215.15 | 209.95 | 209.95 | -2.508% | 95 | 502 | +8.978% |
| 2026-07-07 | 218.38 | 218.38 | 215.35 | 215.35 | +2.188% | 61 | 502 | +6.246% |
| 2026-07-02 | 216.55 | 216.74 | 210.74 | 210.74 | -2.091% | 46 | 504 | +8.570% |
| 2026-07-01 | 214.96 | 218.54 | 213.15 | 215.24 | -1.066% | 35 | 522 | +6.300% |
| 2026-06-30 | 217.62 | 217.72 | 217.56 | 217.56 | +6.517% | 10 | 522 | +5.166% |
| 2026-06-29 | 210.25 | 210.25 | 204.25 | 204.25 | +0.675% | 35 | 539 | +12.020% |
| 2026-06-26 | 204.88 | 204.88 | 202.88 | 202.88 | -1.102% | 5 | 544 | +12.776% |
| 2026-06-25 | 205.14 | 205.14 | 205.14 | 205.14 | -6.996% | 5 | 544 | +11.534% |
| 2026-06-22 | 221.28 | 221.28 | 220.57 | 220.57 | +1.105% | 6 | 544 | +3.731% |
| 2026-06-18 | 218.98 | 218.98 | 217.36 | 218.16 | -2.915% | 6 | 544 | +4.877% |
| 2026-06-15 | 224.71 | 224.71 | 224.71 | 224.71 | +14.031% | 1 | 544 | +1.820% |
| 2026-06-10 | 197.06 | 197.06 | 197.06 | 197.06 | +0.041% | 1 | 544 | +16.107% |
| 2026-06-09 | 207.79 | 207.79 | 196.45 | 196.98 | -6.182% | 45 | 568 | +16.154% |
| 2026-06-08 | 215.07 | 215.07 | 209.96 | 209.96 | +1.685% | 17 | 584 | +8.973% |
| 2026-06-05 | 222.73 | 222.91 | 206.48 | 206.48 | -9.343% | 40 | 619 | +10.810% |
| 2026-06-04 | 225.05 | 227.76 | 225.05 | 227.76 | -0.105% | 19 | 638 | +0.457% |
| 2026-05-29 | 228.00 | 228.00 | 228.00 | 228.00 | +2.472% | 5 | 638 | +0.351% |
| 2026-05-27 | 222.50 | 222.50 | 222.50 | 222.50 | -0.117% | 2 | 640 | +2.831% |
| 2026-05-26 | 222.80 | 222.80 | 222.76 | 222.76 | +1.601% | 3 | 642 | +2.711% |
| 2026-05-22 | 219.25 | 219.25 | 219.25 | 219.25 | +2.434% | 5 | 637 | +4.356% |
| 2026-05-21 | 214.04 | 214.04 | 214.04 | 214.04 | +4.323% | 3 | 637 | +6.896% |
| 2026-05-19 | 206.50 | 206.50 | 205.17 | 205.17 | -1.361% | 6 | 643 | +11.517% |
| 2026-05-18 | 212.36 | 212.36 | 208.00 | 208.00 | -1.347% | 9 | 643 | +10.000% |
| 2026-05-15 | 214.00 | 214.00 | 210.84 | 210.84 | -4.658% | 2 | 642 | +8.518% |
| 2026-05-14 | 218.60 | 221.14 | 217.00 | 221.14 | +4.806% | 3 | 643 | +3.464% |
| 2026-05-12 | 211.00 | 211.00 | 211.00 | 211.00 | +0.066% | 2 | 643 | +8.436% |
| 2026-05-08 | 209.00 | 210.86 | 209.00 | 210.86 | +2.186% | 2 | 644 | +8.508% |
| 2026-05-07 | 207.80 | 207.80 | 206.35 | 206.35 | +4.534% | 2 | 644 | +10.880% |
| 2026-05-05 | 197.40 | 197.40 | 197.40 | 197.40 | +2.280% | 1 | 643 | +15.907% |
| 2026-05-04 | 193.00 | 193.00 | 193.00 | 193.00 | -1.786% | 1 | 643 | +18.549% |
| 2026-05-01 | 194.53 | 196.51 | 194.53 | 196.51 | +1.174% | 6 | 648 | +16.432% |
| 2026-04-30 | 189.00 | 194.23 | 189.00 | 194.23 | +1.851% | 41 | 648 | +17.798% |
| 2026-04-27 | 189.50 | 190.70 | 189.00 | 190.70 | +0.585% | 99 | 606 | +19.979% |
| 2026-04-24 | 186.75 | 189.59 | 186.75 | 189.59 | +0.926% | 14 | 515 | +20.681% |
| 2026-04-23 | 187.00 | 188.04 | 187.00 | 187.85 | +0.262% | 12 | 503 | +21.799% |
| 2026-04-22 | 185.25 | 187.36 | 185.25 | 187.36 | +0.731% | 3 | 494 | +22.118% |
| 2026-04-21 | 187.18 | 187.18 | 186.00 | 186.00 | +1.362% | 4 | 493 | +23.011% |
| 2026-04-20 | 186.00 | 186.00 | 183.50 | 183.50 | -1.587% | 4 | 493 | +24.687% |
| 2026-04-17 | 186.25 | 188.09 | 186.14 | 186.46 | +3.820% | 7 | 493 | +22.707% |
| 2026-04-16 | 179.40 | 179.60 | 179.40 | 179.60 | +12.984% | 2 | 490 | +27.394% |
| 2026-04-13 | 158.96 | 158.96 | 158.96 | 158.96 | 0.000% | 2 | 488 | +43.936% |
| 2026-04-10 | 159.00 | 159.00 | 158.96 | 158.96 | +0.290% | 6 | 494 | +43.936% |
| 2026-04-09 | 155.05 | 158.50 | 155.05 | 158.50 | +2.080% | 3 | 499 | +44.353% |
| 2026-04-08 | 155.57 | 155.58 | 155.27 | 155.27 | +8.459% | 4 | 497 | +47.356% |
| 2026-04-07 | 138.67 | 143.16 | 138.67 | 143.16 | +0.817% | 81 | 497 | +59.821% |
| 2026-04-06 | 141.07 | 142.00 | 140.89 | 142.00 | +1.712% | 58 | 421 | +61.127% |
| 2026-04-02 | 136.68 | 140.88 | 136.68 | 139.61 | -1.904% | 136 | 250 | +63.885% |
| 2026-04-01 | 141.72 | 142.32 | 141.72 | 142.32 | +18.108% | 2 | 250 | +60.764% |
| 2026-03-30 | 120.50 | 120.50 | 120.50 | 120.50 | -2.104% | 1 | 248 | +89.876% |
| 2026-03-27 | 130.87 | 130.87 | 122.79 | 123.09 | -8.142% | 41 | 248 | +85.880% |
| 2026-03-26 | 136.10 | 136.10 | 133.64 | 134.00 | -7.343% | 45 | 219 | +70.746% |
| 2026-03-25 | 143.04 | 145.80 | 143.04 | 144.62 | +3.270% | 40 | 218 | +58.208% |
| 2026-03-24 | 137.98 | 142.81 | 137.98 | 140.04 | -2.757% | 33 | 211 | +63.382% |
| 2026-03-23 | 143.10 | 144.95 | 143.10 | 144.01 | +5.502% | 31 | 211 | +58.878% |
| 2026-03-20 | 140.80 | 140.80 | 136.50 | 136.50 | -4.599% | 27 | 207 | +67.619% |
| 2026-03-19 | 141.72 | 143.08 | 141.72 | 143.08 | -2.314% | 2 | 184 | +59.911% |
| 2026-03-18 | 151.50 | 151.50 | 146.47 | 146.47 | -4.268% | 5 | 183 | +56.209% |
| 2026-03-17 | 153.32 | 153.32 | 153.00 | 153.00 | +2.000% | 6 | 182 | +49.542% |
| 2026-03-16 | 150.00 | 150.00 | 150.00 | 150.00 | +2.159% | 1 | 176 | +52.533% |
| 2026-03-13 | 152.00 | 152.74 | 146.83 | 146.83 | -2.113% | 3 | 176 | +55.826% |
| 2026-03-12 | 150.36 | 150.36 | 150.00 | 150.00 | -4.519% | 4 | 175 | +52.533% |
| 2026-03-11 | 158.56 | 158.63 | 157.10 | 157.10 | -2.640% | 3 | 174 | +45.640% |
| 2026-03-10 | 161.36 | 161.36 | 161.36 | 161.36 | +1.166% | 2 | 172 | +41.795% |
| 2026-03-09 | 151.63 | 159.50 | 151.63 | 159.50 | +2.704% | 31 | 170 | +43.448% |
| 2026-03-06 | 154.00 | 156.49 | 152.97 | 155.30 | -3.498% | 6 | 156 | +47.328% |
| 2026-03-02 | 160.93 | 160.93 | 160.93 | 160.93 | -5.613% | 10 | 152 | +42.174% |
| 2026-02-25 | 170.50 | 170.50 | 170.50 | 170.50 | +5.020% | 1 | 141 | +34.194% |
| 2026-02-23 | 162.35 | 162.35 | 162.35 | 162.35 | -4.230% | 5 | 141 | +40.930% |
| 2026-02-20 | 169.52 | 169.52 | 169.52 | 169.52 | +3.246% | 1 | 136 | +34.969% |
| 2026-02-19 | 164.19 | 164.19 | 164.19 | 164.19 | -2.616% | 20 | 135 | +39.351% |
| 2026-02-18 | 168.60 | 168.60 | 168.60 | 168.60 | +3.436% | 1 | 135 | +35.706% |
| 2026-02-17 | 158.25 | 163.00 | 158.25 | 163.00 | +1.311% | 11 | 135 | +40.368% |
| 2026-02-13 | 162.89 | 162.89 | 160.89 | 160.89 | -3.282% | 3 | 128 | +42.209% |
| 2026-02-12 | 166.35 | 166.35 | 166.35 | 166.35 | -3.481% | 2 | 128 | +37.541% |
| 2026-02-11 | 172.35 | 172.35 | 172.35 | 172.35 | -1.823% | 1 | 126 | +32.753% |
| 2026-02-10 | 175.55 | 175.55 | 175.55 | 175.55 | +8.344% | 2 | 125 | +30.333% |
| 2026-02-05 | 160.10 | 162.03 | 160.10 | 162.03 | -5.051% | 13 | 127 | +41.208% |
| 2026-02-03 | 170.65 | 170.65 | 170.65 | 170.65 | -1.982% | 2 | 115 | +34.076% |
| 2026-01-29 | 170.89 | 174.10 | 170.89 | 174.10 | -1.416% | 11 | 113 | +31.419% |
| 2026-01-27 | 176.60 | 176.60 | 176.60 | 176.60 | +2.848% | 2 | 106 | +29.558% |
| 2026-01-23 | 171.71 | 171.71 | 171.71 | 171.71 | -0.481% | 2 | 108 | +33.248% |
| 2026-01-22 | 172.54 | 172.54 | 172.54 | 172.54 | +6.836% | 1 | 106 | +32.607% |
| 2026-01-20 | 165.76 | 166.19 | 161.50 | 161.50 | -7.306% | 50 | 107 | +41.672% |
| 2026-01-13 | 174.23 | 174.23 | 174.23 | 174.23 | +1.782% | 2 | 57 | +31.321% |
| 2026-01-06 | 171.18 | 171.18 | 171.18 | 171.18 | +2.503% | 1 | 56 | +33.660% |
| 2025-12-31 | 167.00 | 167.00 | 167.00 | 167.00 | -2.047% | 1 | 54 | +37.006% |
| 2025-12-30 | 170.49 | 170.49 | 170.49 | 170.49 | -1.417% | 1 | 54 | +34.201% |
| 2025-12-26 | 172.94 | 172.94 | 172.94 | 172.94 | +0.675% | 10 | 53 | +32.300% |
| 2025-12-24 | 171.78 | 171.78 | 171.78 | 171.78 | +2.153% | 1 | 53 | +33.194% |
| 2025-12-22 | 168.16 | 168.16 | 168.16 | 168.16 | +2.206% | 15 | 38 | +36.061% |
| 2025-12-19 | 164.53 | 164.53 | 164.53 | 164.53 | +4.133% | 1 | 38 | +39.063% |
| 2025-12-17 | 158.00 | 158.00 | 158.00 | 158.00 | -2.167% | 1 | 37 | +44.810% |
| 2025-12-16 | 161.50 | 161.50 | 161.50 | 161.50 | -3.293% | 1 | 36 | +41.672% |
| 2025-12-12 | 172.05 | 172.05 | 167.00 | 167.00 | -3.396% | 7 | 35 | +37.006% |
| 2025-12-10 | 172.87 | 172.87 | 172.87 | 172.87 | +1.988% | 30 | 39 | +32.354% |
| 2025-12-08 | 169.90 | 169.90 | 169.50 | 169.50 | -0.235% | 7 | 9 | +34.985% |
| 2025-12-04 | 169.90 | 169.90 | 169.90 | 169.90 | +1.227% | 1 | 2 | +34.667% |
| 2025-12-02 | 167.84 | 167.84 | 167.84 | 167.84 | +9.164% | 1 | 2 | +36.320% |
| 2025-11-18 | 153.75 | 153.75 | 153.75 | 153.75 | -7.139% | 2 | 2 | +48.813% |
| 2025-11-13 | 165.57 | 165.57 | 165.57 | 165.57 | 0.000% | 1 | 1 | +38.189% |