SPY270319C00590000
SPY Mar 19 2027 590.00 Call
optionOPRA
EODOct 23, 2026
182.82USD-5.009%(-9.64)2Vol585OI
SPY270319C00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 182.88 | 182.88 | 182.82 | 182.82 | -5.009% | 2 | 584 | 0.000% |
| 2026-10-21 | 192.46 | 192.46 | 192.46 | 192.46 | +0.140% | 1 | 584 | -5.009% |
| 2026-10-20 | 192.19 | 192.19 | 192.19 | 192.19 | +3.328% | 1 | 584 | -4.875% |
| 2026-10-16 | 186.00 | 186.00 | 186.00 | 186.00 | -5.904% | 1 | 583 | -1.710% |
| 2026-10-07 | 197.94 | 197.94 | 197.62 | 197.67 | +6.595% | 13 | 583 | -7.513% |
| 2026-09-18 | 185.03 | 185.44 | 185.03 | 185.44 | +0.733% | 4 | 581 | -1.413% |
| 2026-09-10 | 184.09 | 184.09 | 184.09 | 184.09 | -2.298% | 1 | 581 | -0.690% |
| 2026-09-09 | 188.41 | 188.42 | 188.41 | 188.42 | -4.838% | 2 | 580 | -2.972% |
| 2026-09-03 | 198.00 | 198.00 | 198.00 | 198.00 | +3.964% | 1 | 580 | -7.667% |
| 2026-09-02 | 190.61 | 190.61 | 190.45 | 190.45 | +1.438% | 18 | 580 | -4.006% |
| 2026-09-01 | 187.75 | 187.75 | 187.75 | 187.75 | -1.994% | 1 | 580 | -2.626% |
| 2026-08-25 | 191.57 | 191.57 | 191.57 | 191.57 | -3.525% | 1 | 579 | -4.568% |
| 2026-08-06 | 198.57 | 198.57 | 198.57 | 198.57 | -0.740% | 1 | 579 | -7.932% |
| 2026-08-04 | 200.05 | 200.05 | 200.05 | 200.05 | +10.446% | 1 | 580 | -8.613% |
| 2026-07-22 | 181.13 | 181.13 | 181.13 | 181.13 | -1.447% | 3 | 582 | +0.933% |
| 2026-07-14 | 183.02 | 183.79 | 183.02 | 183.79 | +0.382% | 20 | 572 | -0.528% |
| 2026-07-13 | 182.55 | 183.29 | 182.36 | 183.09 | +1.211% | 3,209 | 1,648 | -0.147% |
| 2026-06-30 | 180.92 | 180.92 | 180.85 | 180.90 | +6.707% | 6 | 1,654 | +1.061% |
| 2026-06-25 | 169.99 | 169.99 | 169.53 | 169.53 | -1.304% | 7 | 1,654 | +7.839% |
| 2026-06-24 | 170.80 | 172.01 | 170.44 | 171.77 | -1.514% | 447 | 1,500 | +6.433% |
| 2026-06-23 | 174.56 | 174.56 | 174.35 | 174.41 | +3.152% | 1,450 | 113 | +4.822% |
| 2026-06-09 | 164.51 | 169.15 | 164.51 | 169.08 | -9.949% | 70 | 79 | +8.126% |
| 2026-06-04 | 187.76 | 187.76 | 187.76 | 187.76 | -0.981% | 5 | 74 | -2.631% |
| 2026-06-03 | 189.62 | 189.62 | 189.62 | 189.62 | +3.623% | 8 | 74 | -3.586% |
| 2026-05-22 | 182.99 | 182.99 | 182.99 | 182.99 | +12.264% | 1 | 75 | -0.093% |
| 2026-05-05 | 161.46 | 163.02 | 161.46 | 163.00 | +0.425% | 10 | 85 | +12.160% |
| 2026-05-01 | 162.31 | 162.31 | 162.31 | 162.31 | +2.982% | 2 | 83 | +12.636% |
| 2026-04-30 | 157.61 | 157.61 | 157.61 | 157.61 | +3.107% | 1 | 83 | +15.995% |
| 2026-04-28 | 152.72 | 152.86 | 152.12 | 152.86 | +0.269% | 4 | 82 | +19.600% |
| 2026-04-21 | 152.45 | 152.45 | 152.45 | 152.45 | +2.315% | 1 | 81 | +19.921% |
| 2026-04-17 | 149.00 | 149.00 | 149.00 | 149.00 | +5.659% | 2 | 81 | +22.698% |
| 2026-04-15 | 141.02 | 141.02 | 141.02 | 141.02 | +2.784% | 1 | 81 | +29.641% |
| 2026-04-14 | 136.78 | 137.75 | 136.78 | 137.20 | +4.669% | 4 | 82 | +33.251% |
| 2026-04-13 | 131.08 | 131.08 | 131.08 | 131.08 | +4.048% | 1 | 84 | +39.472% |
| 2026-04-10 | 127.50 | 127.50 | 125.98 | 125.98 | +1.189% | 2 | 83 | +45.118% |
| 2026-04-09 | 124.50 | 124.50 | 124.50 | 124.50 | +1.459% | 4 | 85 | +46.843% |
| 2026-04-08 | 122.00 | 123.65 | 121.74 | 122.71 | +16.867% | 11 | 89 | +48.985% |
| 2026-03-31 | 105.00 | 105.00 | 105.00 | 105.00 | +14.130% | 1 | 83 | +74.114% |
| 2026-03-30 | 97.65 | 98.20 | 92.00 | 92.00 | -3.584% | 8 | 83 | +98.717% |
| 2026-03-27 | 98.28 | 98.28 | 95.42 | 95.42 | -10.471% | 3 | 79 | +91.595% |
| 2026-03-26 | 106.46 | 106.58 | 106.46 | 106.58 | -7.346% | 2 | 78 | +71.533% |
| 2026-03-23 | 112.93 | 115.03 | 112.93 | 115.03 | +5.629% | 2 | 78 | +58.932% |
| 2026-03-20 | 108.90 | 108.90 | 108.90 | 108.90 | -4.171% | 1 | 78 | +67.879% |
| 2026-03-19 | 111.00 | 113.64 | 111.00 | 113.64 | -1.831% | 8 | 77 | +60.876% |
| 2026-03-18 | 119.00 | 119.00 | 115.76 | 115.76 | -4.140% | 7 | 79 | +57.930% |
| 2026-03-17 | 120.75 | 120.81 | 120.65 | 120.76 | +0.466% | 7 | 74 | +51.391% |
| 2026-03-16 | 120.20 | 120.20 | 120.20 | 120.20 | +0.167% | 1 | 73 | +52.097% |
| 2026-03-12 | 120.00 | 120.00 | 120.00 | 120.00 | -3.614% | 1 | 72 | +52.350% |
| 2026-03-11 | 124.50 | 125.50 | 124.50 | 124.50 | +2.706% | 12 | 73 | +46.843% |
| 2026-03-09 | 120.00 | 121.22 | 120.00 | 121.22 | -3.024% | 6 | 71 | +50.817% |
| 2026-03-06 | 123.47 | 125.28 | 122.63 | 125.00 | -0.849% | 14 | 66 | +46.256% |
| 2026-03-05 | 125.81 | 126.07 | 125.81 | 126.07 | -3.023% | 2 | 63 | +45.015% |
| 2026-03-04 | 130.00 | 130.00 | 130.00 | 130.00 | +3.175% | 4 | 64 | +40.631% |
| 2026-03-03 | 126.00 | 126.00 | 126.00 | 126.00 | -5.206% | 4 | 67 | +45.095% |
| 2026-02-26 | 134.00 | 134.00 | 132.92 | 132.92 | -4.415% | 2 | 63 | +37.541% |
| 2026-02-25 | 139.00 | 139.06 | 139.00 | 139.06 | +3.892% | 10 | 54 | +31.468% |
| 2026-02-24 | 133.97 | 133.97 | 133.85 | 133.85 | +2.874% | 2 | 54 | +36.586% |
| 2026-02-23 | 130.40 | 130.40 | 129.50 | 130.11 | -1.409% | 6 | 54 | +40.512% |
| 2026-02-13 | 127.65 | 131.97 | 127.65 | 131.97 | -7.024% | 4 | 52 | +38.531% |
| 2026-02-09 | 137.99 | 143.16 | 137.99 | 141.94 | +5.226% | 12 | 52 | +28.801% |
| 2026-02-06 | 134.89 | 134.89 | 134.89 | 134.89 | +3.770% | 1 | 43 | +35.533% |
| 2026-02-05 | 130.56 | 130.56 | 128.53 | 129.99 | -3.014% | 5 | 42 | +40.642% |
| 2026-02-04 | 134.03 | 134.03 | 134.03 | 134.03 | -3.220% | 1 | 41 | +36.402% |
| 2026-02-03 | 138.49 | 138.49 | 138.49 | 138.49 | +1.324% | 1 | 40 | +32.010% |
| 2026-01-30 | 136.68 | 136.68 | 136.68 | 136.68 | -4.971% | 1 | 39 | +33.758% |
| 2026-01-27 | 143.83 | 143.83 | 143.83 | 143.83 | +2.210% | 2 | 39 | +27.108% |
| 2026-01-26 | 140.72 | 140.72 | 140.72 | 140.72 | +1.713% | 1 | 37 | +29.918% |
| 2026-01-23 | 138.16 | 138.35 | 138.16 | 138.35 | -0.108% | 26 | 37 | +32.143% |
| 2026-01-22 | 138.50 | 138.50 | 138.50 | 138.50 | +3.066% | 1 | 11 | +32.000% |
| 2026-01-21 | 130.16 | 134.38 | 130.16 | 134.38 | -2.708% | 2 | 10 | +36.047% |
| 2026-01-14 | 138.12 | 138.12 | 138.12 | 138.12 | +6.295% | 1 | 10 | +32.363% |
| 2025-11-06 | 129.94 | 129.94 | 129.94 | 129.94 | -8.622% | 2 | 9 | +40.696% |
| 2025-10-28 | 142.20 | 142.20 | 142.20 | 142.20 | 0.000% | 9 | 9 | +28.565% |