SPY270319C00575000
SPY Mar 19 2027 575.00 Call
optionOPRA
EODOct 23, 2026
197.79USD-5.441%(-11.38)1Vol173OI
SPY270319C00575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 197.79 | 197.79 | 197.79 | 197.79 | -5.441% | 1 | 173 | 0.000% |
| 2026-10-21 | 209.17 | 209.17 | 209.17 | 209.17 | -3.045% | 1 | 173 | -5.441% |
| 2026-10-12 | 215.74 | 215.74 | 215.74 | 215.74 | +1.620% | 1 | 173 | -8.320% |
| 2026-09-21 | 212.30 | 212.30 | 212.30 | 212.30 | +4.902% | 1 | 173 | -6.835% |
| 2026-09-09 | 202.57 | 202.57 | 202.38 | 202.38 | -4.389% | 2 | 172 | -2.268% |
| 2026-09-03 | 211.67 | 211.67 | 211.67 | 211.67 | +3.430% | 2 | 174 | -6.557% |
| 2026-09-02 | 204.65 | 204.65 | 204.65 | 204.65 | -3.748% | 4 | 174 | -3.352% |
| 2026-08-28 | 212.66 | 212.66 | 212.28 | 212.62 | +1.007% | 10 | 181 | -6.975% |
| 2026-08-27 | 210.54 | 210.54 | 210.47 | 210.50 | +3.005% | 10 | 171 | -6.038% |
| 2026-08-24 | 204.14 | 204.36 | 204.14 | 204.36 | -4.758% | 2 | 170 | -3.215% |
| 2026-08-07 | 214.40 | 214.57 | 214.22 | 214.57 | +0.903% | 10 | 170 | -7.820% |
| 2026-08-05 | 212.65 | 212.65 | 212.65 | 212.65 | -1.318% | 1 | 169 | -6.988% |
| 2026-08-04 | 215.48 | 215.68 | 215.48 | 215.49 | +16.892% | 10 | 159 | -8.214% |
| 2026-06-25 | 184.39 | 184.39 | 184.35 | 184.35 | +0.589% | 16 | 143 | +7.290% |
| 2026-06-09 | 182.05 | 183.31 | 182.05 | 183.27 | -7.905% | 107 | 53 | +7.923% |
| 2026-05-27 | 199.00 | 199.00 | 199.00 | 199.00 | +0.759% | 4 | 53 | -0.608% |
| 2026-05-22 | 197.50 | 197.50 | 197.50 | 197.50 | +8.385% | 10 | 43 | +0.147% |
| 2026-05-07 | 182.45 | 182.45 | 182.22 | 182.22 | +13.646% | 4 | 43 | +8.545% |
| 2026-04-23 | 164.27 | 164.27 | 160.34 | 160.34 | +6.730% | 5 | 43 | +23.357% |
| 2026-04-14 | 145.19 | 150.23 | 145.19 | 150.23 | +8.344% | 8 | 40 | +31.658% |
| 2026-04-09 | 138.66 | 138.66 | 138.66 | 138.66 | +3.819% | 1 | 41 | +42.644% |
| 2026-04-08 | 133.56 | 133.56 | 133.56 | 133.56 | +12.179% | 1 | 42 | +48.091% |
| 2026-04-02 | 119.06 | 119.06 | 119.06 | 119.06 | +11.793% | 1 | 42 | +66.126% |
| 2026-03-27 | 106.50 | 106.50 | 106.50 | 106.50 | -6.505% | 4 | 42 | +85.718% |
| 2026-03-26 | 113.91 | 113.91 | 113.91 | 113.91 | -6.470% | 1 | 42 | +73.637% |
| 2026-03-25 | 125.69 | 125.69 | 121.79 | 121.79 | -4.019% | 4 | 41 | +62.402% |
| 2026-03-23 | 126.89 | 126.89 | 126.89 | 126.89 | +0.475% | 1 | 41 | +55.875% |
| 2026-03-13 | 126.29 | 126.29 | 126.29 | 126.29 | -3.801% | 2 | 41 | +56.616% |
| 2026-03-12 | 131.87 | 131.87 | 131.28 | 131.28 | -4.161% | 3 | 41 | +50.663% |
| 2026-03-09 | 128.00 | 136.98 | 128.00 | 136.98 | +0.676% | 12 | 39 | +44.393% |
| 2026-03-06 | 136.57 | 136.57 | 136.06 | 136.06 | -1.584% | 2 | 34 | +45.370% |
| 2026-03-05 | 143.41 | 143.83 | 138.25 | 138.25 | -4.504% | 4 | 34 | +43.067% |
| 2026-03-04 | 143.29 | 144.77 | 143.29 | 144.77 | +4.898% | 7 | 33 | +36.624% |
| 2026-03-03 | 135.00 | 138.01 | 133.65 | 138.01 | -5.879% | 3 | 33 | +43.316% |
| 2026-03-02 | 145.45 | 146.63 | 145.45 | 146.63 | +1.474% | 3 | 31 | +34.891% |
| 2026-02-27 | 143.98 | 144.50 | 143.98 | 144.50 | -0.324% | 2 | 31 | +36.879% |
| 2026-02-26 | 144.93 | 144.97 | 144.93 | 144.97 | +1.733% | 2 | 29 | +36.435% |
| 2026-02-23 | 141.98 | 142.50 | 141.98 | 142.50 | -3.846% | 2 | 29 | +38.800% |
| 2026-02-20 | 147.20 | 148.20 | 147.20 | 148.20 | +3.898% | 2 | 29 | +33.462% |
| 2026-02-12 | 145.30 | 145.30 | 142.64 | 142.64 | -6.047% | 2 | 29 | +38.664% |
| 2026-02-09 | 151.82 | 151.82 | 151.82 | 151.82 | +2.741% | 1 | 28 | +30.279% |
| 2026-02-06 | 147.25 | 148.50 | 147.25 | 147.77 | +0.998% | 4 | 28 | +33.850% |
| 2026-02-04 | 145.90 | 146.31 | 145.90 | 146.31 | -2.913% | 2 | 27 | +35.186% |
| 2026-01-30 | 150.70 | 150.70 | 150.70 | 150.70 | -3.149% | 1 | 27 | +31.248% |
| 2026-01-28 | 155.60 | 155.60 | 155.60 | 155.60 | +3.183% | 1 | 27 | +27.114% |
| 2026-01-22 | 151.00 | 151.00 | 150.80 | 150.80 | +2.446% | 4 | 27 | +31.160% |
| 2026-01-21 | 147.20 | 147.20 | 147.20 | 147.20 | +0.382% | 1 | 26 | +34.368% |
| 2026-01-20 | 145.30 | 146.64 | 145.30 | 146.64 | -2.240% | 2 | 25 | +34.881% |
| 2026-01-14 | 150.00 | 150.00 | 150.00 | 150.00 | -0.464% | 5 | 23 | +31.860% |
| 2026-01-05 | 150.32 | 150.70 | 150.32 | 150.70 | +0.749% | 5 | 24 | +31.248% |
| 2025-12-30 | 149.80 | 150.59 | 149.58 | 149.58 | +8.683% | 9 | 24 | +32.230% |
| 2025-12-17 | 137.29 | 137.63 | 137.29 | 137.63 | -6.799% | 3 | 19 | +43.711% |
| 2025-12-01 | 147.67 | 147.67 | 147.67 | 147.67 | +8.749% | 1 | 16 | +33.941% |
| 2025-11-24 | 135.79 | 135.79 | 135.79 | 135.79 | -2.034% | 1 | 15 | +45.659% |
| 2025-11-20 | 139.00 | 139.00 | 138.61 | 138.61 | -6.116% | 12 | 14 | +42.695% |
| 2025-11-04 | 147.64 | 147.64 | 147.64 | 147.64 | -5.734% | 14 | 14 | +33.968% |
| 2025-10-29 | 156.62 | 156.62 | 156.62 | 156.62 | 0.000% | 14 | 14 | +26.287% |