SPY270319C00580000
SPY Mar 19 2027 580.00 Call
optionOPRA
InactiveSep 30, 2026
199.90USD-3.945%(-8.21)7Vol75OI
SPY270319C00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-30 | 199.90 | 199.90 | 199.90 | 199.90 | -3.945% | 7 | 68 | 0.000% |
| 2026-09-22 | 208.11 | 208.11 | 208.11 | 208.11 | +0.434% | 2 | 68 | -3.945% |
| 2026-09-21 | 207.21 | 207.21 | 207.21 | 207.21 | +6.398% | 1 | 69 | -3.528% |
| 2026-09-18 | 194.83 | 194.84 | 194.75 | 194.75 | -1.492% | 6 | 66 | +2.644% |
| 2026-09-09 | 197.89 | 197.89 | 197.70 | 197.70 | -4.373% | 2 | 67 | +1.113% |
| 2026-09-03 | 206.74 | 206.74 | 206.52 | 206.74 | +1.046% | 10 | 77 | -3.309% |
| 2026-08-28 | 205.62 | 205.62 | 204.60 | 204.60 | +1.287% | 15 | 66 | -2.297% |
| 2026-08-21 | 202.20 | 202.20 | 202.00 | 202.00 | -4.896% | 6 | 64 | -1.040% |
| 2026-08-05 | 212.40 | 212.40 | 212.40 | 212.40 | +16.447% | 1 | 64 | -5.885% |
| 2026-07-31 | 182.14 | 182.42 | 182.14 | 182.40 | +3.343% | 10 | 74 | +9.594% |
| 2026-07-29 | 176.50 | 176.50 | 176.50 | 176.50 | -2.341% | 1 | 75 | +13.258% |
| 2026-07-27 | 180.73 | 180.73 | 180.73 | 180.73 | -4.859% | 10 | 65 | +10.607% |
| 2026-07-22 | 189.96 | 189.96 | 189.96 | 189.96 | +1.215% | 1 | 66 | +5.233% |
| 2026-07-20 | 187.68 | 187.68 | 187.68 | 187.68 | -3.803% | 2 | 66 | +6.511% |
| 2026-07-13 | 195.10 | 195.10 | 195.10 | 195.10 | +5.068% | 3 | 66 | +2.460% |
| 2026-07-08 | 185.69 | 185.69 | 185.69 | 185.69 | -0.124% | 1 | 66 | +7.653% |
| 2026-07-02 | 185.92 | 185.92 | 185.92 | 185.92 | +1.640% | 1 | 66 | +7.519% |
| 2026-06-29 | 182.92 | 182.92 | 182.92 | 182.92 | +0.699% | 7 | 66 | +9.283% |
| 2026-06-25 | 181.63 | 181.65 | 181.63 | 181.65 | +1.549% | 12 | 54 | +10.047% |
| 2026-06-09 | 177.66 | 178.88 | 177.66 | 178.88 | -2.719% | 26 | 35 | +11.751% |
| 2026-06-05 | 183.88 | 183.88 | 183.88 | 183.88 | -8.211% | 1 | 34 | +8.712% |
| 2026-05-29 | 200.33 | 200.33 | 200.33 | 200.33 | +10.362% | 1 | 34 | -0.215% |
| 2026-05-12 | 181.52 | 181.52 | 181.52 | 181.52 | -1.144% | 2 | 34 | +10.126% |
| 2026-05-08 | 183.62 | 183.62 | 183.62 | 183.62 | +0.873% | 1 | 34 | +8.866% |
| 2026-05-07 | 182.03 | 182.03 | 182.03 | 182.03 | +1.128% | 1 | 35 | +9.817% |
| 2026-05-06 | 180.00 | 180.00 | 180.00 | 180.00 | +4.993% | 1 | 36 | +11.056% |
| 2026-05-05 | 171.44 | 171.44 | 171.44 | 171.44 | +0.369% | 8 | 44 | +16.601% |
| 2026-05-01 | 170.81 | 170.81 | 170.81 | 170.81 | +12.301% | 1 | 43 | +17.031% |
| 2026-04-16 | 151.68 | 152.10 | 151.68 | 152.10 | +4.752% | 2 | 43 | +31.427% |
| 2026-04-14 | 145.00 | 145.20 | 145.00 | 145.20 | +9.792% | 6 | 44 | +37.672% |
| 2026-04-13 | 132.25 | 132.25 | 132.25 | 132.25 | -2.463% | 1 | 44 | +51.153% |
| 2026-04-10 | 135.59 | 135.59 | 135.59 | 135.59 | +3.048% | 1 | 45 | +47.430% |
| 2026-04-08 | 130.00 | 131.58 | 130.00 | 131.58 | +16.350% | 3 | 45 | +51.923% |
| 2026-04-07 | 113.09 | 113.09 | 113.09 | 113.09 | +13.933% | 1 | 44 | +76.762% |
| 2026-03-30 | 99.03 | 99.26 | 99.03 | 99.26 | -6.632% | 5 | 44 | +101.390% |
| 2026-03-27 | 106.45 | 106.45 | 106.31 | 106.31 | -7.773% | 4 | 48 | +88.035% |
| 2026-03-26 | 115.27 | 115.27 | 115.27 | 115.27 | -2.726% | 1 | 45 | +73.419% |
| 2026-03-24 | 118.50 | 118.50 | 118.50 | 118.50 | -1.151% | 5 | 44 | +68.692% |
| 2026-03-23 | 119.88 | 119.88 | 119.88 | 119.88 | +6.088% | 1 | 44 | +66.750% |
| 2026-03-20 | 116.00 | 116.23 | 112.15 | 113.00 | -5.439% | 9 | 43 | +76.903% |
| 2026-03-19 | 119.50 | 119.50 | 119.50 | 119.50 | -4.408% | 1 | 44 | +67.280% |
| 2026-03-18 | 125.85 | 125.85 | 125.01 | 125.01 | -2.617% | 8 | 43 | +59.907% |
| 2026-03-17 | 130.45 | 130.49 | 128.37 | 128.37 | +2.688% | 3 | 36 | +55.722% |
| 2026-03-13 | 125.01 | 125.01 | 125.01 | 125.01 | -0.794% | 1 | 34 | +59.907% |
| 2026-03-12 | 128.53 | 128.53 | 126.00 | 126.01 | -6.270% | 5 | 33 | +58.638% |
| 2026-03-11 | 134.44 | 134.44 | 134.44 | 134.44 | -1.919% | 1 | 32 | +48.691% |
| 2026-03-10 | 137.07 | 137.07 | 137.07 | 137.07 | +5.960% | 1 | 31 | +45.838% |
| 2026-03-09 | 124.00 | 129.36 | 124.00 | 129.36 | -5.390% | 17 | 30 | +54.530% |
| 2026-03-05 | 139.73 | 139.73 | 135.84 | 136.73 | +0.161% | 8 | 29 | +46.201% |
| 2026-03-03 | 134.80 | 136.51 | 134.80 | 136.51 | -1.536% | 3 | 29 | +46.436% |
| 2026-03-02 | 138.64 | 138.64 | 138.64 | 138.64 | -0.445% | 1 | 26 | +44.186% |
| 2026-02-27 | 138.85 | 139.26 | 138.85 | 139.26 | -0.336% | 2 | 25 | +43.544% |
| 2026-02-19 | 141.16 | 141.16 | 139.73 | 139.73 | +2.932% | 8 | 23 | +43.062% |
| 2026-02-17 | 135.75 | 135.75 | 135.75 | 135.75 | -9.185% | 5 | 15 | +47.256% |
| 2026-02-09 | 149.48 | 149.48 | 149.48 | 149.48 | +2.384% | 2 | 20 | +33.730% |
| 2026-02-06 | 141.29 | 146.00 | 141.29 | 146.00 | +7.511% | 3 | 20 | +36.918% |
| 2026-02-05 | 137.92 | 137.92 | 135.80 | 135.80 | -5.891% | 2 | 19 | +47.202% |
| 2026-02-04 | 144.30 | 144.30 | 144.30 | 144.30 | +0.487% | 1 | 17 | +38.531% |
| 2026-02-03 | 143.60 | 143.60 | 143.60 | 143.60 | -1.644% | 1 | 16 | +39.206% |
| 2026-01-30 | 146.00 | 146.00 | 146.00 | 146.00 | -3.554% | 1 | 15 | +36.918% |
| 2026-01-28 | 151.38 | 151.38 | 151.38 | 151.38 | +3.543% | 1 | 15 | +32.052% |
| 2026-01-23 | 146.20 | 146.20 | 146.20 | 146.20 | +5.766% | 3 | 16 | +36.731% |
| 2026-01-21 | 138.23 | 138.23 | 138.23 | 138.23 | +1.045% | 4 | 13 | +44.614% |
| 2026-01-20 | 138.30 | 138.37 | 136.80 | 136.80 | -9.404% | 4 | 9 | +46.126% |
| 2026-01-09 | 151.00 | 151.00 | 151.00 | 151.00 | +2.721% | 1 | 6 | +32.384% |
| 2026-01-06 | 147.00 | 147.00 | 147.00 | 147.00 | +1.379% | 1 | 6 | +35.986% |
| 2026-01-05 | 145.00 | 145.00 | 145.00 | 145.00 | +0.701% | 1 | 5 | +37.862% |
| 2025-12-31 | 143.99 | 143.99 | 143.99 | 143.99 | -1.038% | 1 | 5 | +38.829% |
| 2025-12-23 | 145.50 | 145.50 | 145.50 | 145.50 | +3.191% | 3 | 5 | +37.388% |
| 2025-12-19 | 141.00 | 141.00 | 141.00 | 141.00 | +3.471% | 1 | 8 | +41.773% |
| 2025-12-18 | 136.27 | 136.27 | 136.27 | 136.27 | -3.920% | 1 | 8 | +46.694% |
| 2025-12-15 | 142.50 | 142.50 | 141.83 | 141.83 | -2.186% | 2 | 7 | +40.943% |
| 2025-12-12 | 145.00 | 145.00 | 145.00 | 145.00 | -0.753% | 3 | 5 | +37.862% |
| 2025-12-09 | 146.10 | 146.10 | 146.10 | 146.10 | +1.444% | 1 | 2 | +36.824% |
| 2025-12-03 | 144.02 | 144.02 | 144.02 | 144.02 | +10.878% | 1 | 2 | +38.800% |
| 2025-11-21 | 129.89 | 129.89 | 129.89 | 129.89 | -4.926% | 1 | 3 | +53.899% |
| 2025-11-07 | 136.62 | 136.62 | 136.62 | 136.62 | -8.530% | 1 | 2 | +46.318% |
| 2025-11-03 | 149.36 | 149.36 | 149.36 | 149.36 | 0.000% | 1 | 0 | +33.838% |