SPY270319C00585000
SPY Mar 19 2027 585.00 Call
optionOPRA
EODOct 20, 2026
195.84USD-2.080%(-4.16)1Vol2,375OI
SPY270319C00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 195.84 | 195.84 | 195.84 | 195.84 | -2.080% | 1 | 2,374 | 0.000% |
| 2026-09-25 | 200.00 | 200.00 | 200.00 | 200.00 | +1.199% | 1 | 2,375 | -2.080% |
| 2026-09-24 | 197.63 | 197.63 | 197.63 | 197.63 | +3.471% | 1 | 2,375 | -0.906% |
| 2026-09-18 | 191.00 | 191.00 | 191.00 | 191.00 | 0.000% | 1 | 2,374 | +2.534% |
| 2026-09-17 | 191.00 | 191.00 | 191.00 | 191.00 | -1.082% | 1 | 2,375 | +2.534% |
| 2026-09-09 | 193.08 | 193.09 | 193.08 | 193.09 | -4.510% | 2 | 2,374 | +1.424% |
| 2026-09-03 | 202.21 | 202.21 | 202.21 | 202.21 | +0.602% | 1 | 2,374 | -3.150% |
| 2026-08-27 | 201.00 | 201.00 | 201.00 | 201.00 | +2.609% | 1 | 2,373 | -2.567% |
| 2026-08-24 | 195.89 | 195.89 | 195.89 | 195.89 | +12.284% | 1 | 2,373 | -0.026% |
| 2026-07-30 | 174.46 | 174.46 | 174.46 | 174.46 | -2.580% | 1 | 2,373 | +12.255% |
| 2026-07-23 | 179.08 | 179.08 | 179.08 | 179.08 | -1.447% | 1 | 2,373 | +9.359% |
| 2026-07-17 | 184.00 | 184.18 | 180.89 | 181.71 | -2.411% | 1,398 | 2,390 | +7.776% |
| 2026-07-16 | 189.14 | 190.02 | 186.20 | 186.20 | -2.656% | 2,211 | 2,385 | +5.177% |
| 2026-07-15 | 191.46 | 191.71 | 190.17 | 191.28 | +1.308% | 1,009 | 2,382 | +2.384% |
| 2026-07-14 | 188.09 | 188.81 | 187.40 | 188.81 | +0.607% | 23 | 2,382 | +3.723% |
| 2026-07-13 | 187.14 | 187.70 | 186.72 | 187.67 | +0.123% | 785 | 2,703 | +4.353% |
| 2026-06-18 | 187.44 | 187.44 | 187.44 | 187.44 | -3.062% | 1 | 2,704 | +4.481% |
| 2026-06-15 | 191.72 | 193.36 | 191.72 | 193.36 | +8.071% | 3 | 2,704 | +1.283% |
| 2026-06-11 | 178.92 | 178.92 | 178.92 | 178.92 | +4.570% | 2 | 2,704 | +9.457% |
| 2026-06-10 | 176.13 | 176.13 | 171.10 | 171.10 | -1.954% | 2 | 2,703 | +14.459% |
| 2026-06-09 | 173.33 | 174.51 | 173.33 | 174.51 | -3.676% | 127 | 2,703 | +12.223% |
| 2026-06-05 | 182.54 | 182.54 | 180.73 | 181.17 | -8.555% | 2,686 | 31 | +8.097% |
| 2026-06-02 | 198.12 | 198.12 | 198.12 | 198.12 | +5.720% | 1 | 30 | -1.151% |
| 2026-05-22 | 187.40 | 187.40 | 187.40 | 187.40 | +3.137% | 1 | 31 | +4.504% |
| 2026-05-15 | 181.70 | 181.70 | 181.70 | 181.70 | +0.304% | 3 | 31 | +7.782% |
| 2026-05-13 | 181.15 | 181.15 | 181.15 | 181.15 | +4.211% | 1 | 32 | +8.109% |
| 2026-05-06 | 173.63 | 173.83 | 173.63 | 173.83 | +11.817% | 3 | 31 | +12.662% |
| 2026-04-22 | 155.46 | 155.46 | 155.46 | 155.46 | +3.806% | 4 | 31 | +25.975% |
| 2026-04-16 | 149.12 | 149.76 | 149.12 | 149.76 | +5.465% | 2 | 35 | +30.769% |
| 2026-04-14 | 138.91 | 142.00 | 138.91 | 142.00 | +8.812% | 11 | 37 | +37.915% |
| 2026-04-09 | 130.50 | 130.50 | 130.50 | 130.50 | +2.265% | 2 | 38 | +50.069% |
| 2026-04-08 | 126.69 | 127.61 | 126.69 | 127.61 | +13.300% | 2 | 38 | +53.468% |
| 2026-04-07 | 112.63 | 112.63 | 112.63 | 112.63 | -0.274% | 1 | 37 | +73.879% |
| 2026-04-06 | 112.94 | 112.94 | 112.94 | 112.94 | +13.508% | 1 | 38 | +73.402% |
| 2026-03-30 | 99.38 | 100.00 | 99.38 | 99.50 | +1.036% | 3 | 38 | +96.824% |
| 2026-03-27 | 103.58 | 103.58 | 98.48 | 98.48 | -9.093% | 7 | 36 | +98.863% |
| 2026-03-20 | 113.50 | 113.50 | 108.33 | 108.33 | -5.628% | 11 | 38 | +80.781% |
| 2026-03-19 | 113.50 | 114.79 | 113.50 | 114.79 | -7.098% | 7 | 34 | +70.607% |
| 2026-03-12 | 123.56 | 123.56 | 123.56 | 123.56 | -1.835% | 1 | 34 | +58.498% |
| 2026-03-06 | 125.87 | 125.87 | 125.87 | 125.87 | -3.311% | 1 | 33 | +55.589% |
| 2026-03-05 | 135.33 | 135.33 | 129.48 | 130.18 | +0.293% | 6 | 32 | +50.438% |
| 2026-03-03 | 130.85 | 130.85 | 129.80 | 129.80 | -5.152% | 2 | 29 | +50.878% |
| 2026-02-26 | 136.82 | 136.85 | 136.82 | 136.85 | -3.749% | 2 | 27 | +43.106% |
| 2026-02-25 | 141.03 | 142.27 | 141.03 | 142.18 | +7.835% | 3 | 27 | +37.741% |
| 2026-02-17 | 131.85 | 131.85 | 131.85 | 131.85 | -1.992% | 5 | 27 | +48.532% |
| 2026-02-12 | 134.53 | 134.53 | 134.53 | 134.53 | +1.724% | 1 | 22 | +45.573% |
| 2026-02-05 | 133.18 | 133.18 | 131.09 | 132.25 | -5.000% | 7 | 21 | +48.083% |
| 2026-02-04 | 138.70 | 139.56 | 138.70 | 139.21 | -3.125% | 3 | 15 | +40.680% |
| 2026-01-30 | 143.70 | 143.70 | 143.70 | 143.70 | -3.063% | 1 | 12 | +36.284% |
| 2026-01-28 | 148.24 | 148.24 | 148.24 | 148.24 | +0.277% | 4 | 11 | +32.110% |
| 2026-01-27 | 147.83 | 147.83 | 147.83 | 147.83 | +1.358% | 2 | 7 | +32.476% |
| 2026-01-26 | 145.51 | 145.85 | 145.51 | 145.85 | +9.497% | 3 | 7 | +34.275% |
| 2026-01-20 | 133.20 | 133.20 | 133.20 | 133.20 | -8.264% | 1 | 4 | +47.027% |
| 2026-01-16 | 145.20 | 145.20 | 145.20 | 145.20 | +3.242% | 1 | 2 | +34.876% |
| 2026-01-02 | 140.64 | 140.64 | 140.64 | 140.64 | +9.091% | 1 | 2 | +39.249% |
| 2025-11-07 | 128.92 | 128.92 | 128.92 | 128.92 | 0.000% | 1 | 1 | +51.908% |