SPY270319C00555000
SPY Mar 19 2027 555.00 Call
optionOPRA
InactiveOct 16, 2026
220.30USD-6.759%(-15.97)1Vol3,119OI
SPY270319C00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 220.30 | 220.30 | 220.30 | 220.30 | -6.759% | 1 | 3,120 | 0.000% |
| 2026-10-06 | 236.27 | 236.27 | 236.27 | 236.27 | +1.395% | 1 | 3,119 | -6.759% |
| 2026-10-05 | 233.02 | 233.02 | 233.02 | 233.02 | +3.120% | 3 | 3,122 | -5.459% |
| 2026-09-28 | 225.97 | 225.97 | 225.97 | 225.97 | -1.714% | 1 | 3,122 | -2.509% |
| 2026-09-25 | 229.61 | 229.91 | 229.61 | 229.91 | -0.360% | 2 | 3,122 | -4.180% |
| 2026-09-22 | 232.33 | 232.70 | 230.74 | 230.74 | +0.322% | 6 | 3,125 | -4.525% |
| 2026-09-21 | 228.00 | 230.00 | 228.00 | 230.00 | +5.437% | 3 | 3,125 | -4.217% |
| 2026-09-18 | 218.84 | 218.84 | 218.07 | 218.14 | -0.958% | 8 | 3,125 | +0.990% |
| 2026-09-17 | 219.30 | 220.25 | 219.30 | 220.25 | +2.261% | 5 | 3,122 | +0.023% |
| 2026-09-15 | 215.38 | 215.38 | 215.38 | 215.38 | -0.938% | 1 | 3,122 | +2.284% |
| 2026-09-10 | 217.42 | 217.42 | 217.42 | 217.42 | -2.968% | 1 | 3,122 | +1.325% |
| 2026-09-08 | 225.84 | 225.84 | 224.07 | 224.07 | +0.098% | 6 | 3,124 | -1.683% |
| 2026-09-02 | 223.85 | 223.85 | 223.85 | 223.85 | -2.640% | 1 | 3,125 | -1.586% |
| 2026-08-28 | 229.92 | 229.92 | 229.92 | 229.92 | +0.608% | 1 | 3,126 | -4.184% |
| 2026-08-27 | 228.53 | 228.53 | 228.53 | 228.53 | -2.015% | 1 | 3,127 | -3.601% |
| 2026-08-10 | 233.89 | 233.95 | 233.23 | 233.23 | -0.056% | 8 | 3,129 | -5.544% |
| 2026-08-05 | 234.95 | 234.95 | 233.36 | 233.36 | +8.681% | 8 | 3,125 | -5.597% |
| 2026-07-06 | 215.04 | 215.04 | 214.72 | 214.72 | +2.531% | 10 | 3,125 | +2.599% |
| 2026-07-02 | 209.60 | 209.67 | 209.41 | 209.42 | +1.013% | 16 | 3,115 | +5.195% |
| 2026-06-29 | 200.01 | 207.32 | 200.01 | 207.32 | +3.103% | 12 | 3,124 | +6.261% |
| 2026-06-26 | 201.05 | 201.08 | 200.79 | 201.08 | -6.121% | 27 | 3,114 | +9.558% |
| 2026-06-18 | 214.19 | 214.19 | 214.19 | 214.19 | +5.888% | 1 | 3,114 | +2.853% |
| 2026-06-10 | 202.28 | 202.28 | 202.28 | 202.28 | +0.647% | 1 | 3,113 | +8.908% |
| 2026-06-09 | 200.99 | 200.99 | 200.98 | 200.98 | -2.437% | 4 | 3,111 | +9.613% |
| 2026-06-08 | 206.00 | 206.00 | 206.00 | 206.00 | -3.350% | 3,077 | 47 | +6.942% |
| 2026-05-22 | 213.14 | 213.14 | 213.14 | 213.14 | +3.713% | 1 | 46 | +3.359% |
| 2026-05-11 | 205.51 | 205.51 | 205.51 | 205.51 | +13.173% | 1 | 47 | +7.197% |
| 2026-04-22 | 181.59 | 181.59 | 181.59 | 181.59 | +1.215% | 1 | 47 | +21.317% |
| 2026-04-21 | 182.63 | 184.44 | 178.99 | 179.41 | +10.122% | 8 | 38 | +22.791% |
| 2026-04-14 | 162.92 | 162.92 | 162.92 | 162.92 | +7.780% | 1 | 38 | +35.220% |
| 2026-04-08 | 151.16 | 151.16 | 151.16 | 151.16 | +17.342% | 1 | 38 | +45.740% |
| 2026-04-02 | 128.82 | 128.82 | 128.82 | 128.82 | +3.147% | 1 | 40 | +71.014% |
| 2026-03-31 | 124.89 | 124.89 | 124.89 | 124.89 | +1.826% | 1 | 40 | +76.395% |
| 2026-03-30 | 122.65 | 122.65 | 122.65 | 122.65 | -0.130% | 1 | 39 | +79.617% |
| 2026-03-27 | 127.62 | 127.62 | 122.81 | 122.81 | -7.627% | 3 | 38 | +79.383% |
| 2026-03-26 | 136.52 | 136.52 | 132.95 | 132.95 | -1.182% | 4 | 36 | +65.701% |
| 2026-03-20 | 133.78 | 134.54 | 133.78 | 134.54 | -2.719% | 4 | 32 | +63.743% |
| 2026-03-19 | 138.30 | 138.30 | 138.30 | 138.30 | -3.958% | 1 | 28 | +59.291% |
| 2026-03-18 | 146.40 | 146.40 | 144.00 | 144.00 | +1.301% | 3 | 27 | +52.986% |
| 2026-03-13 | 144.84 | 144.84 | 142.15 | 142.15 | -3.273% | 3 | 25 | +54.977% |
| 2026-03-12 | 146.96 | 146.96 | 146.96 | 146.96 | +1.317% | 1 | 24 | +49.905% |
| 2026-03-09 | 145.05 | 145.05 | 145.05 | 145.05 | -3.953% | 2 | 23 | +51.879% |
| 2026-03-06 | 151.02 | 151.02 | 151.02 | 151.02 | +1.023% | 1 | 21 | +45.875% |
| 2026-03-03 | 150.88 | 150.88 | 149.49 | 149.49 | -7.241% | 2 | 20 | +47.368% |
| 2026-02-27 | 160.16 | 161.16 | 158.84 | 161.16 | -0.346% | 6 | 18 | +36.696% |
| 2026-02-26 | 163.50 | 163.50 | 161.72 | 161.72 | -0.840% | 3 | 12 | +36.223% |
| 2026-02-24 | 163.08 | 163.10 | 163.08 | 163.09 | -3.537% | 3 | 9 | +35.079% |
| 2026-02-10 | 169.07 | 169.07 | 169.07 | 169.07 | +6.945% | 1 | 6 | +30.301% |
| 2025-12-16 | 158.09 | 158.09 | 158.09 | 158.09 | -3.580% | 4 | 5 | +39.351% |
| 2025-12-12 | 163.96 | 163.96 | 163.96 | 163.96 | 0.000% | 1 | 1 | +34.362% |