SPY270319C00570000
SPY Mar 19 2027 570.00 Call
optionOPRA
InactiveOct 16, 2026
205.22USD-4.013%(-8.58)2Vol344OI
SPY270319C00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 205.96 | 205.96 | 205.22 | 205.22 | -4.013% | 2 | 345 | 0.000% |
| 2026-10-15 | 214.70 | 214.70 | 213.80 | 213.80 | -2.641% | 2 | 345 | -4.013% |
| 2026-10-12 | 219.60 | 219.60 | 219.60 | 219.60 | +1.983% | 1 | 345 | -6.548% |
| 2026-10-07 | 217.52 | 217.52 | 215.33 | 215.33 | -3.105% | 34 | 345 | -4.695% |
| 2026-10-06 | 222.37 | 222.41 | 222.20 | 222.23 | +2.076% | 16 | 345 | -7.654% |
| 2026-10-05 | 217.71 | 217.71 | 217.71 | 217.71 | +3.524% | 1 | 345 | -5.737% |
| 2026-09-30 | 210.30 | 210.30 | 210.30 | 210.30 | +2.997% | 1 | 346 | -2.416% |
| 2026-09-18 | 204.24 | 204.25 | 204.18 | 204.18 | -1.391% | 10 | 341 | +0.509% |
| 2026-09-09 | 207.27 | 207.27 | 207.06 | 207.06 | -1.499% | 3 | 342 | -0.889% |
| 2026-08-31 | 210.21 | 210.21 | 210.21 | 210.21 | -1.513% | 1 | 343 | -2.374% |
| 2026-08-28 | 213.44 | 213.44 | 213.44 | 213.44 | -2.002% | 2 | 341 | -3.851% |
| 2026-08-19 | 217.10 | 217.80 | 217.10 | 217.80 | -0.991% | 8 | 343 | -5.776% |
| 2026-08-17 | 219.98 | 219.98 | 219.98 | 219.98 | -0.172% | 1 | 342 | -6.710% |
| 2026-08-11 | 220.29 | 220.36 | 220.29 | 220.36 | +0.241% | 10 | 342 | -6.871% |
| 2026-08-07 | 219.90 | 219.94 | 219.83 | 219.83 | +2.023% | 10 | 332 | -6.646% |
| 2026-08-06 | 215.47 | 215.47 | 215.47 | 215.47 | +16.288% | 1 | 331 | -4.757% |
| 2026-07-29 | 185.29 | 185.29 | 185.29 | 185.29 | -6.847% | 1 | 331 | +10.756% |
| 2026-06-30 | 198.93 | 198.93 | 198.86 | 198.91 | -3.460% | 6 | 337 | +3.172% |
| 2026-06-15 | 206.04 | 206.04 | 206.04 | 206.04 | +11.990% | 1 | 337 | -0.398% |
| 2026-06-10 | 185.08 | 185.08 | 183.98 | 183.98 | -1.956% | 34 | 303 | +11.545% |
| 2026-06-09 | 181.56 | 187.72 | 178.95 | 187.65 | -8.204% | 289 | 57 | +9.363% |
| 2026-06-05 | 204.86 | 204.86 | 204.42 | 204.42 | +0.700% | 2 | 56 | +0.391% |
| 2026-05-26 | 203.00 | 203.00 | 203.00 | 203.00 | +6.467% | 1 | 56 | +1.094% |
| 2026-05-18 | 190.67 | 190.67 | 190.67 | 190.67 | -6.507% | 1 | 56 | +7.631% |
| 2026-05-14 | 203.94 | 203.94 | 203.94 | 203.94 | +8.698% | 1 | 57 | +0.628% |
| 2026-05-06 | 186.35 | 187.62 | 186.35 | 187.62 | +10.690% | 2 | 58 | +9.381% |
| 2026-04-30 | 169.50 | 169.50 | 169.50 | 169.50 | -1.876% | 1 | 58 | +21.074% |
| 2026-04-27 | 172.74 | 172.74 | 172.74 | 172.74 | +1.355% | 19 | 59 | +18.803% |
| 2026-04-17 | 170.43 | 170.43 | 170.43 | 170.43 | +6.585% | 1 | 59 | +20.413% |
| 2026-04-15 | 159.90 | 159.90 | 159.90 | 159.90 | +15.744% | 2 | 59 | +28.343% |
| 2026-04-09 | 138.15 | 138.15 | 138.15 | 138.15 | +0.832% | 1 | 61 | +48.549% |
| 2026-04-08 | 138.00 | 138.50 | 137.01 | 137.01 | +10.048% | 7 | 61 | +49.785% |
| 2026-04-06 | 124.50 | 125.25 | 124.50 | 124.50 | +5.464% | 7 | 56 | +64.835% |
| 2026-04-02 | 118.05 | 118.05 | 118.05 | 118.05 | -6.056% | 1 | 57 | +73.842% |
| 2026-04-01 | 125.47 | 125.66 | 125.47 | 125.66 | +13.289% | 2 | 57 | +63.314% |
| 2026-03-27 | 113.50 | 113.50 | 110.92 | 110.92 | -7.590% | 3 | 56 | +85.016% |
| 2026-03-26 | 123.00 | 124.00 | 120.03 | 120.03 | -6.932% | 17 | 56 | +70.974% |
| 2026-03-25 | 129.00 | 129.00 | 128.97 | 128.97 | +3.176% | 5 | 56 | +59.122% |
| 2026-03-24 | 127.00 | 127.00 | 125.00 | 125.00 | -1.668% | 16 | 58 | +64.176% |
| 2026-03-23 | 127.00 | 128.27 | 125.88 | 127.12 | +2.491% | 13 | 58 | +61.438% |
| 2026-03-20 | 126.00 | 127.00 | 124.03 | 124.03 | -4.283% | 26 | 57 | +65.460% |
| 2026-03-19 | 126.00 | 129.58 | 126.00 | 129.58 | -3.262% | 7 | 48 | +58.373% |
| 2026-03-18 | 133.95 | 133.95 | 133.95 | 133.95 | -1.868% | 1 | 47 | +53.206% |
| 2026-03-17 | 136.54 | 136.55 | 136.34 | 136.50 | +0.693% | 7 | 46 | +50.344% |
| 2026-03-16 | 135.82 | 135.82 | 135.56 | 135.56 | +2.947% | 2 | 41 | +51.387% |
| 2026-03-13 | 131.68 | 131.68 | 131.68 | 131.68 | -6.940% | 2 | 39 | +55.848% |
| 2026-03-11 | 141.50 | 141.50 | 141.50 | 141.50 | +1.813% | 1 | 37 | +45.032% |
| 2026-03-06 | 138.98 | 138.98 | 138.98 | 138.98 | -2.285% | 1 | 36 | +47.662% |
| 2026-03-05 | 142.23 | 142.23 | 142.23 | 142.23 | -4.460% | 1 | 35 | +44.287% |
| 2026-03-04 | 148.10 | 148.87 | 148.10 | 148.87 | +2.676% | 2 | 34 | +37.852% |
| 2026-03-03 | 144.94 | 144.99 | 144.94 | 144.99 | -4.725% | 3 | 33 | +41.541% |
| 2026-02-26 | 152.23 | 152.23 | 152.18 | 152.18 | -1.008% | 5 | 33 | +34.853% |
| 2026-02-25 | 153.25 | 153.73 | 153.25 | 153.73 | +3.029% | 2 | 32 | +33.494% |
| 2026-02-24 | 149.21 | 149.21 | 149.21 | 149.21 | +1.864% | 1 | 32 | +37.538% |
| 2026-02-23 | 147.01 | 147.01 | 146.48 | 146.48 | -3.632% | 13 | 31 | +40.101% |
| 2026-02-20 | 152.00 | 152.00 | 152.00 | 152.00 | +3.051% | 2 | 31 | +35.013% |
| 2026-02-17 | 143.27 | 147.95 | 143.27 | 147.50 | -1.667% | 4 | 29 | +39.132% |
| 2026-02-12 | 150.00 | 150.00 | 150.00 | 150.00 | 0.000% | 1 | 26 | +36.813% |
| 2026-02-06 | 150.00 | 150.00 | 150.00 | 150.00 | +4.530% | 1 | 25 | +36.813% |
| 2026-02-05 | 143.50 | 143.50 | 143.50 | 143.50 | -10.997% | 1 | 25 | +43.010% |
| 2026-02-02 | 161.23 | 161.23 | 161.23 | 161.23 | +9.733% | 10 | 25 | +27.284% |
| 2026-01-21 | 146.93 | 146.93 | 146.93 | 146.93 | -6.829% | 1 | 30 | +39.672% |
| 2026-01-16 | 157.70 | 157.70 | 157.70 | 157.70 | +2.449% | 1 | 28 | +30.133% |
| 2026-01-05 | 153.93 | 153.93 | 153.93 | 153.93 | +3.309% | 1 | 27 | +33.320% |
| 2026-01-02 | 152.10 | 152.10 | 149.00 | 149.00 | -3.247% | 21 | 27 | +37.732% |
| 2025-12-30 | 154.00 | 154.00 | 154.00 | 154.00 | +0.700% | 2 | 6 | +33.260% |
| 2025-12-29 | 152.93 | 152.93 | 152.93 | 152.93 | -0.423% | 1 | 6 | +34.192% |
| 2025-12-23 | 153.58 | 153.58 | 153.58 | 153.58 | +5.699% | 1 | 6 | +33.624% |
| 2025-12-18 | 145.30 | 145.30 | 145.30 | 145.30 | +1.608% | 2 | 5 | +41.239% |
| 2025-12-17 | 143.00 | 143.00 | 143.00 | 143.00 | -3.988% | 2 | 6 | +43.510% |
| 2025-11-26 | 149.09 | 149.09 | 148.94 | 148.94 | -0.687% | 2 | 6 | +37.787% |
| 2025-11-13 | 150.58 | 150.58 | 149.97 | 149.97 | +8.133% | 2 | 6 | +36.841% |
| 2025-11-07 | 138.69 | 138.69 | 138.69 | 138.69 | -8.377% | 1 | 5 | +47.970% |
| 2025-11-04 | 152.13 | 152.13 | 151.37 | 151.37 | -2.793% | 12 | 4 | +35.575% |
| 2025-10-27 | 155.81 | 155.81 | 155.72 | 155.72 | 0.000% | 12 | 12 | +31.788% |