SPY270319C00560000
SPY Mar 19 2027 560.00 Call
optionOPRA
EODOct 20, 2026
220.14USD-3.562%(-8.13)9Vol458OI
SPY270319C00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 220.14 | 220.14 | 220.14 | 220.14 | -3.562% | 9 | 467 | 0.000% |
| 2026-10-05 | 228.27 | 228.27 | 228.27 | 228.27 | +3.196% | 3 | 467 | -3.562% |
| 2026-09-28 | 221.20 | 221.20 | 221.20 | 221.20 | -1.750% | 1 | 468 | -0.479% |
| 2026-09-25 | 224.84 | 225.14 | 224.84 | 225.14 | -1.228% | 2 | 470 | -2.221% |
| 2026-09-22 | 227.57 | 227.94 | 227.23 | 227.94 | +2.105% | 5 | 475 | -3.422% |
| 2026-09-21 | 223.24 | 223.24 | 223.24 | 223.24 | +4.626% | 1 | 476 | -1.389% |
| 2026-09-18 | 213.31 | 214.07 | 213.30 | 213.37 | -0.541% | 24 | 485 | +3.173% |
| 2026-09-17 | 214.53 | 214.53 | 214.53 | 214.53 | +4.359% | 1 | 486 | +2.615% |
| 2026-09-16 | 205.57 | 205.57 | 205.57 | 205.57 | -2.393% | 1 | 487 | +7.088% |
| 2026-09-15 | 210.61 | 210.61 | 210.61 | 210.61 | -0.959% | 1 | 488 | +4.525% |
| 2026-09-10 | 212.65 | 212.65 | 212.65 | 212.65 | -3.639% | 1 | 489 | +3.522% |
| 2026-09-08 | 221.07 | 221.07 | 220.68 | 220.68 | -2.341% | 2 | 491 | -0.245% |
| 2026-09-03 | 225.97 | 225.97 | 225.97 | 225.97 | +3.145% | 5 | 491 | -2.580% |
| 2026-09-02 | 219.08 | 219.08 | 219.08 | 219.08 | -2.696% | 1 | 492 | +0.484% |
| 2026-08-28 | 225.15 | 225.15 | 225.15 | 225.15 | +0.621% | 1 | 493 | -2.225% |
| 2026-08-27 | 223.76 | 223.76 | 223.76 | 223.76 | -2.074% | 1 | 494 | -1.618% |
| 2026-08-17 | 229.29 | 229.29 | 228.50 | 228.50 | -1.889% | 16 | 510 | -3.659% |
| 2026-08-13 | 233.00 | 233.00 | 232.90 | 232.90 | +2.599% | 9 | 503 | -5.479% |
| 2026-08-11 | 228.61 | 228.61 | 227.00 | 227.00 | -0.917% | 2 | 503 | -3.022% |
| 2026-08-10 | 229.12 | 229.12 | 229.06 | 229.10 | +0.703% | 3 | 506 | -3.911% |
| 2026-08-06 | 229.25 | 229.25 | 227.50 | 227.50 | -2.066% | 2 | 507 | -3.235% |
| 2026-08-05 | 233.30 | 233.30 | 232.30 | 232.30 | +0.895% | 3 | 508 | -5.235% |
| 2026-08-04 | 230.24 | 230.24 | 230.24 | 230.24 | +16.992% | 1 | 509 | -4.387% |
| 2026-07-30 | 196.80 | 196.80 | 196.80 | 196.80 | -7.527% | 4 | 509 | +11.860% |
| 2026-07-14 | 212.82 | 212.82 | 212.82 | 212.82 | +1.828% | 1 | 509 | +3.440% |
| 2026-06-30 | 209.00 | 209.00 | 209.00 | 209.00 | +2.632% | 1 | 509 | +5.330% |
| 2026-06-12 | 203.64 | 203.64 | 203.64 | 203.64 | +3.639% | 1 | 510 | +8.103% |
| 2026-06-09 | 191.70 | 196.50 | 191.70 | 196.49 | -7.403% | 9 | 511 | +12.036% |
| 2026-06-05 | 212.20 | 212.20 | 212.20 | 212.20 | -1.737% | 1 | 510 | +3.742% |
| 2026-06-04 | 215.95 | 215.95 | 215.95 | 215.95 | +3.514% | 15 | 495 | +1.940% |
| 2026-05-22 | 208.62 | 208.62 | 208.62 | 208.62 | +1.474% | 1 | 494 | +5.522% |
| 2026-05-20 | 202.35 | 205.59 | 202.35 | 205.59 | +2.960% | 5 | 493 | +7.077% |
| 2026-05-18 | 199.68 | 199.68 | 199.68 | 199.68 | -0.903% | 3 | 493 | +10.246% |
| 2026-05-13 | 201.50 | 201.50 | 201.50 | 201.50 | +2.336% | 1 | 493 | +9.251% |
| 2026-05-07 | 197.84 | 197.84 | 196.90 | 196.90 | +7.145% | 6 | 493 | +11.803% |
| 2026-05-04 | 184.47 | 184.47 | 183.77 | 183.77 | -1.727% | 4 | 493 | +19.791% |
| 2026-05-01 | 187.38 | 188.08 | 187.00 | 187.00 | +5.507% | 11 | 484 | +17.722% |
| 2026-04-22 | 177.24 | 177.24 | 177.24 | 177.24 | +1.245% | 1 | 484 | +24.204% |
| 2026-04-21 | 178.26 | 180.07 | 174.64 | 175.06 | +0.546% | 9 | 475 | +25.751% |
| 2026-04-17 | 174.11 | 174.11 | 174.11 | 174.11 | +1.819% | 1 | 475 | +26.437% |
| 2026-04-16 | 171.00 | 171.00 | 171.00 | 171.00 | +2.487% | 2 | 475 | +28.737% |
| 2026-04-15 | 166.85 | 166.85 | 166.85 | 166.85 | +2.994% | 2 | 475 | +31.939% |
| 2026-04-14 | 159.95 | 162.02 | 159.95 | 162.00 | +7.914% | 3 | 475 | +35.889% |
| 2026-04-10 | 150.12 | 150.12 | 150.12 | 150.12 | +2.921% | 1 | 475 | +46.643% |
| 2026-04-08 | 145.86 | 145.86 | 145.86 | 145.86 | +11.344% | 10 | 475 | +50.926% |
| 2026-04-07 | 131.00 | 131.00 | 131.00 | 131.00 | +4.683% | 7 | 485 | +68.046% |
| 2026-04-02 | 127.23 | 127.23 | 125.14 | 125.14 | -4.909% | 4 | 481 | +75.915% |
| 2026-04-01 | 131.60 | 131.60 | 131.60 | 131.60 | +2.812% | 1 | 481 | +67.280% |
| 2026-03-31 | 128.00 | 128.00 | 128.00 | 128.00 | +7.699% | 4 | 481 | +71.984% |
| 2026-03-30 | 118.85 | 118.85 | 118.85 | 118.85 | +1.895% | 1 | 481 | +85.225% |
| 2026-03-27 | 123.72 | 123.72 | 116.64 | 116.64 | -11.976% | 18 | 480 | +88.735% |
| 2026-03-26 | 132.13 | 132.62 | 132.13 | 132.51 | -3.277% | 3 | 482 | +66.131% |
| 2026-03-25 | 137.00 | 137.00 | 137.00 | 137.00 | +3.521% | 1 | 481 | +60.686% |
| 2026-03-24 | 132.34 | 132.34 | 132.34 | 132.34 | +1.410% | 1 | 481 | +66.344% |
| 2026-03-20 | 130.50 | 130.50 | 130.50 | 130.50 | -3.154% | 1 | 481 | +68.690% |
| 2026-03-19 | 134.40 | 135.18 | 134.35 | 134.75 | -5.106% | 4 | 481 | +63.369% |
| 2026-03-18 | 142.00 | 142.00 | 142.00 | 142.00 | -1.893% | 1 | 480 | +55.028% |
| 2026-03-17 | 146.30 | 146.52 | 144.74 | 144.74 | +1.040% | 4 | 480 | +52.093% |
| 2026-03-16 | 143.25 | 143.25 | 143.25 | 143.25 | +3.377% | 391 | 479 | +53.675% |
| 2026-03-13 | 144.25 | 144.25 | 138.57 | 138.57 | -3.368% | 4 | 88 | +58.866% |
| 2026-03-12 | 144.86 | 144.98 | 143.40 | 143.40 | +1.200% | 3 | 89 | +53.515% |
| 2026-03-09 | 141.70 | 141.70 | 141.70 | 141.70 | -4.470% | 1 | 89 | +55.356% |
| 2026-03-06 | 146.64 | 148.33 | 146.64 | 148.33 | -2.894% | 3 | 88 | +48.412% |
| 2026-03-03 | 146.79 | 152.75 | 145.43 | 152.75 | -3.323% | 30 | 87 | +44.118% |
| 2026-03-02 | 158.00 | 158.00 | 158.00 | 158.00 | +0.810% | 2 | 67 | +39.329% |
| 2026-02-27 | 155.98 | 156.73 | 154.68 | 156.73 | -0.508% | 5 | 65 | +40.458% |
| 2026-02-26 | 161.65 | 161.65 | 157.53 | 157.53 | -0.868% | 2 | 60 | +39.745% |
| 2026-02-24 | 153.25 | 159.10 | 153.25 | 158.91 | +2.988% | 18 | 59 | +38.531% |
| 2026-02-23 | 154.30 | 154.30 | 154.30 | 154.30 | -2.650% | 1 | 43 | +42.670% |
| 2026-02-20 | 157.80 | 158.50 | 157.80 | 158.50 | -3.236% | 6 | 43 | +38.890% |
| 2026-02-06 | 160.60 | 163.80 | 160.60 | 163.80 | +1.424% | 2 | 37 | +34.396% |
| 2025-12-29 | 161.50 | 161.50 | 161.50 | 161.50 | +0.830% | 4 | 37 | +36.310% |
| 2025-12-22 | 159.15 | 160.17 | 159.15 | 160.17 | -2.703% | 2 | 33 | +37.441% |
| 2025-12-10 | 164.62 | 164.62 | 164.62 | 164.62 | +2.830% | 30 | 32 | +33.726% |
| 2025-12-01 | 160.09 | 160.09 | 160.09 | 160.09 | +7.313% | 1 | 18 | +37.510% |
| 2025-11-24 | 148.98 | 149.18 | 148.98 | 149.18 | +3.814% | 4 | 18 | +47.567% |
| 2025-11-21 | 143.70 | 143.70 | 143.70 | 143.70 | +0.098% | 1 | 14 | +53.194% |
| 2025-11-18 | 146.67 | 146.67 | 143.56 | 143.56 | -5.235% | 2 | 14 | +53.344% |
| 2025-11-14 | 151.49 | 151.49 | 151.49 | 151.49 | -10.154% | 1 | 14 | +45.317% |
| 2025-10-29 | 168.60 | 168.61 | 168.60 | 168.61 | +2.817% | 13 | 13 | +30.562% |
| 2025-10-27 | 163.99 | 163.99 | 163.99 | 163.99 | 0.000% | 13 | 13 | +34.240% |