SPY270319C00595000
SPY Mar 19 2027 595.00 Call
optionOPRA
EODOct 19, 2026
186.83USD-3.432%(-6.64)1Vol106OI
SPY270319C00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 186.83 | 186.83 | 186.83 | 186.83 | -3.432% | 1 | 106 | 0.000% |
| 2026-09-22 | 193.97 | 194.08 | 193.29 | 193.47 | +6.943% | 8 | 114 | -3.432% |
| 2026-09-14 | 180.91 | 180.91 | 180.91 | 180.91 | -1.546% | 1 | 113 | +3.272% |
| 2026-09-09 | 183.74 | 183.75 | 183.74 | 183.75 | -4.965% | 20 | 103 | +1.676% |
| 2026-09-03 | 193.35 | 193.35 | 193.35 | 193.35 | +5.800% | 1 | 103 | -3.372% |
| 2026-09-01 | 182.75 | 182.75 | 182.75 | 182.75 | -3.302% | 1 | 103 | +2.233% |
| 2026-08-20 | 188.99 | 188.99 | 188.99 | 188.99 | -3.768% | 1 | 103 | -1.143% |
| 2026-08-07 | 196.39 | 196.39 | 196.39 | 196.39 | -1.800% | 1 | 104 | -4.868% |
| 2026-08-05 | 199.99 | 199.99 | 199.99 | 199.99 | +6.593% | 1 | 104 | -6.580% |
| 2026-08-04 | 187.62 | 187.62 | 187.62 | 187.62 | +14.745% | 1 | 104 | -0.421% |
| 2026-07-29 | 163.51 | 163.51 | 163.51 | 163.51 | -1.059% | 1 | 105 | +14.262% |
| 2026-07-27 | 165.54 | 165.54 | 165.26 | 165.26 | -5.544% | 3 | 106 | +13.052% |
| 2026-07-22 | 174.96 | 174.96 | 174.96 | 174.96 | -0.704% | 1 | 106 | +6.784% |
| 2026-07-21 | 176.20 | 176.20 | 176.20 | 176.20 | -2.641% | 1 | 105 | +6.033% |
| 2026-07-15 | 180.98 | 180.98 | 180.98 | 180.98 | +1.282% | 1 | 106 | +3.232% |
| 2026-07-06 | 178.69 | 178.69 | 178.69 | 178.69 | -0.634% | 1 | 105 | +4.555% |
| 2026-07-02 | 179.55 | 179.83 | 179.55 | 179.83 | +0.802% | 2 | 104 | +3.893% |
| 2026-07-01 | 173.24 | 178.40 | 173.24 | 178.40 | -1.994% | 11 | 94 | +4.725% |
| 2026-06-16 | 182.03 | 182.03 | 182.03 | 182.03 | -1.712% | 1 | 94 | +2.637% |
| 2026-06-15 | 182.82 | 185.20 | 182.82 | 185.20 | +17.215% | 4 | 95 | +0.880% |
| 2026-06-10 | 163.20 | 163.20 | 158.00 | 158.00 | -4.091% | 3 | 93 | +18.247% |
| 2026-06-09 | 160.82 | 164.78 | 160.82 | 164.74 | -6.061% | 7 | 90 | +13.409% |
| 2026-06-05 | 175.37 | 175.37 | 175.37 | 175.37 | -5.384% | 1 | 89 | +6.535% |
| 2026-06-03 | 185.35 | 185.35 | 185.35 | 185.35 | -1.241% | 1 | 90 | +0.798% |
| 2026-06-02 | 187.68 | 187.68 | 187.68 | 187.68 | +0.882% | 1 | 91 | -0.453% |
| 2026-06-01 | 186.20 | 186.33 | 186.04 | 186.04 | -0.890% | 3 | 88 | +0.425% |
| 2026-05-29 | 187.71 | 187.71 | 187.71 | 187.71 | +10.483% | 1 | 87 | -0.469% |
| 2026-05-18 | 169.98 | 169.98 | 169.90 | 169.90 | +2.005% | 2 | 88 | +9.965% |
| 2026-05-12 | 166.56 | 166.56 | 166.56 | 166.56 | -1.016% | 1 | 87 | +12.170% |
| 2026-05-07 | 168.27 | 168.27 | 168.27 | 168.27 | +9.444% | 1 | 88 | +11.030% |
| 2026-05-04 | 153.75 | 153.75 | 153.75 | 153.75 | +6.034% | 1 | 88 | +21.515% |
| 2026-04-21 | 145.00 | 145.00 | 145.00 | 145.00 | -0.296% | 1 | 88 | +28.848% |
| 2026-04-20 | 145.43 | 145.43 | 145.43 | 145.43 | -2.507% | 1 | 87 | +28.467% |
| 2026-04-17 | 149.17 | 149.17 | 149.17 | 149.17 | +7.650% | 1 | 86 | +25.246% |
| 2026-04-16 | 138.57 | 138.57 | 138.57 | 138.57 | +13.582% | 1 | 87 | +34.827% |
| 2026-04-13 | 122.14 | 122.14 | 122.00 | 122.00 | +2.066% | 3 | 86 | +53.139% |
| 2026-04-09 | 119.53 | 119.53 | 119.53 | 119.53 | +0.126% | 1 | 83 | +56.304% |
| 2026-04-08 | 119.71 | 119.71 | 119.38 | 119.38 | +11.685% | 7 | 82 | +56.500% |
| 2026-04-07 | 106.89 | 106.89 | 106.89 | 106.89 | +2.483% | 1 | 77 | +74.787% |
| 2026-04-02 | 104.30 | 104.30 | 104.30 | 104.30 | +3.288% | 1 | 78 | +79.128% |
| 2026-03-31 | 98.82 | 100.98 | 98.82 | 100.98 | +8.278% | 4 | 78 | +85.017% |
| 2026-03-30 | 93.84 | 93.86 | 93.26 | 93.26 | +0.280% | 3 | 75 | +100.332% |
| 2026-03-27 | 93.00 | 93.00 | 93.00 | 93.00 | -7.921% | 2 | 75 | +100.892% |
| 2026-03-26 | 101.32 | 101.32 | 100.50 | 101.00 | -7.075% | 12 | 75 | +84.980% |
| 2026-03-24 | 108.69 | 108.69 | 108.69 | 108.69 | +1.154% | 1 | 65 | +71.893% |
| 2026-03-23 | 110.01 | 110.01 | 107.45 | 107.45 | +5.457% | 2 | 64 | +73.876% |
| 2026-03-20 | 105.57 | 105.57 | 101.89 | 101.89 | -11.099% | 8 | 64 | +83.364% |
| 2026-03-18 | 114.78 | 114.78 | 114.61 | 114.61 | -0.985% | 2 | 62 | +63.014% |
| 2026-03-12 | 115.75 | 115.75 | 115.75 | 115.75 | -0.507% | 1 | 62 | +61.408% |
| 2026-03-09 | 113.18 | 116.34 | 112.99 | 116.34 | -2.473% | 9 | 62 | +60.590% |
| 2026-03-06 | 119.29 | 119.29 | 119.29 | 119.29 | -2.898% | 2 | 60 | +56.618% |
| 2026-03-05 | 125.32 | 125.37 | 121.32 | 122.85 | -4.523% | 6 | 60 | +52.080% |
| 2026-03-04 | 128.67 | 128.67 | 128.67 | 128.67 | +2.994% | 1 | 58 | +45.201% |
| 2026-03-03 | 119.07 | 125.65 | 118.86 | 124.93 | -4.400% | 10 | 58 | +49.548% |
| 2026-02-24 | 129.32 | 130.68 | 129.32 | 130.68 | +0.864% | 2 | 57 | +42.968% |
| 2026-02-19 | 129.56 | 129.56 | 129.56 | 129.56 | +0.031% | 1 | 57 | +44.203% |
| 2026-02-12 | 129.10 | 129.52 | 129.10 | 129.52 | -6.416% | 2 | 56 | +44.248% |
| 2026-02-11 | 138.40 | 138.40 | 138.40 | 138.40 | +3.740% | 1 | 55 | +34.993% |
| 2026-02-06 | 132.73 | 133.41 | 132.73 | 133.41 | -0.433% | 2 | 55 | +40.042% |
| 2026-02-04 | 130.87 | 133.99 | 130.87 | 133.99 | -1.673% | 5 | 54 | +39.436% |
| 2026-01-30 | 136.42 | 136.42 | 136.27 | 136.27 | +0.265% | 2 | 50 | +37.103% |
| 2026-01-29 | 135.69 | 135.91 | 135.69 | 135.91 | -1.257% | 3 | 48 | +37.466% |
| 2026-01-26 | 137.64 | 137.64 | 137.64 | 137.64 | +2.924% | 9 | 48 | +35.738% |
| 2026-01-23 | 133.73 | 133.73 | 133.73 | 133.73 | +2.499% | 30 | 48 | +39.707% |
| 2026-01-21 | 128.90 | 130.47 | 128.90 | 130.47 | -1.718% | 2 | 20 | +43.198% |
| 2026-01-14 | 132.60 | 132.99 | 132.60 | 132.75 | -3.314% | 6 | 18 | +40.738% |
| 2026-01-13 | 137.30 | 137.30 | 137.30 | 137.30 | +7.898% | 1 | 17 | +36.074% |
| 2026-01-02 | 127.25 | 127.25 | 127.25 | 127.25 | -3.276% | 1 | 17 | +46.821% |
| 2025-12-31 | 131.08 | 131.56 | 131.08 | 131.56 | -1.083% | 8 | 11 | +42.011% |
| 2025-12-30 | 133.00 | 133.00 | 133.00 | 133.00 | +1.442% | 9 | 11 | +40.474% |
| 2025-12-22 | 131.11 | 131.11 | 131.11 | 131.11 | -3.970% | 1 | 2 | +42.499% |
| 2025-12-10 | 136.53 | 136.53 | 136.53 | 136.53 | +3.213% | 1 | 2 | +36.842% |
| 2025-12-03 | 132.43 | 132.43 | 132.28 | 132.28 | +3.928% | 2 | 2 | +41.238% |
| 2025-11-13 | 127.28 | 127.28 | 127.28 | 127.28 | -6.336% | 1 | 1 | +46.787% |
| 2025-11-11 | 135.89 | 135.89 | 135.89 | 135.89 | -1.149% | 1 | 0 | +37.486% |
| 2025-11-03 | 137.47 | 137.47 | 137.47 | 137.47 | 0.000% | 1 | 0 | +35.906% |