SPY270319C00600000
SPY Mar 19 2027 600.00 Call
optionOPRA
EODOct 20, 2026
182.32USD-0.891%(-1.64)26Vol647OI
SPY270319C00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 184.54 | 184.54 | 182.32 | 182.32 | -0.891% | 26 | 622 | 0.000% |
| 2026-10-15 | 180.28 | 183.96 | 180.28 | 183.96 | +1.501% | 4 | 621 | -0.891% |
| 2026-10-14 | 184.37 | 184.86 | 181.24 | 181.24 | -5.110% | 5 | 621 | +0.596% |
| 2026-10-09 | 190.06 | 191.00 | 190.06 | 191.00 | +2.793% | 10 | 629 | -4.545% |
| 2026-10-08 | 187.50 | 187.50 | 185.49 | 185.81 | -4.098% | 9 | 628 | -1.878% |
| 2026-10-06 | 193.75 | 193.75 | 192.70 | 193.75 | +5.707% | 3 | 628 | -5.899% |
| 2026-09-28 | 183.29 | 183.29 | 183.29 | 183.29 | -1.963% | 10 | 628 | -0.529% |
| 2026-09-25 | 185.23 | 187.28 | 185.23 | 186.96 | +1.725% | 90 | 650 | -2.482% |
| 2026-09-24 | 184.02 | 184.28 | 182.86 | 183.79 | -1.358% | 8 | 649 | -0.800% |
| 2026-09-23 | 186.32 | 186.32 | 186.32 | 186.32 | -1.303% | 1 | 649 | -2.147% |
| 2026-09-22 | 189.29 | 189.74 | 188.60 | 188.78 | -0.443% | 12 | 655 | -3.422% |
| 2026-09-21 | 189.88 | 190.24 | 189.62 | 189.62 | +7.684% | 4 | 659 | -3.850% |
| 2026-09-18 | 175.70 | 176.09 | 175.63 | 176.09 | +0.680% | 4 | 657 | +3.538% |
| 2026-09-16 | 175.50 | 175.50 | 174.90 | 174.90 | -2.301% | 2 | 658 | +4.242% |
| 2026-09-09 | 179.09 | 179.10 | 179.02 | 179.02 | -5.470% | 90 | 622 | +1.843% |
| 2026-09-03 | 185.58 | 189.38 | 185.58 | 189.38 | +6.334% | 17 | 623 | -3.728% |
| 2026-09-01 | 178.39 | 178.39 | 178.10 | 178.10 | -6.646% | 2 | 623 | +2.369% |
| 2026-08-28 | 188.27 | 190.78 | 188.27 | 190.78 | +2.163% | 4 | 624 | -4.434% |
| 2026-08-27 | 186.84 | 186.84 | 186.00 | 186.74 | +2.430% | 29 | 625 | -2.367% |
| 2026-08-26 | 182.00 | 182.31 | 182.00 | 182.31 | -6.469% | 4 | 625 | +0.005% |
| 2026-08-13 | 194.92 | 194.92 | 194.92 | 194.92 | +1.357% | 1 | 625 | -6.464% |
| 2026-08-11 | 192.31 | 192.31 | 192.31 | 192.31 | +0.481% | 5 | 620 | -5.195% |
| 2026-08-05 | 191.39 | 191.39 | 191.39 | 191.39 | +3.454% | 15 | 620 | -4.739% |
| 2026-08-04 | 180.00 | 185.00 | 180.00 | 185.00 | +7.060% | 2 | 620 | -1.449% |
| 2026-08-03 | 172.00 | 172.80 | 172.00 | 172.80 | +7.329% | 2 | 621 | +5.509% |
| 2026-07-31 | 161.00 | 161.00 | 161.00 | 161.00 | -1.227% | 1 | 621 | +13.242% |
| 2026-07-24 | 163.00 | 163.00 | 163.00 | 163.00 | -0.342% | 1 | 620 | +11.853% |
| 2026-07-23 | 163.56 | 163.56 | 163.56 | 163.56 | -5.023% | 7 | 627 | +11.470% |
| 2026-07-22 | 172.21 | 172.21 | 172.21 | 172.21 | +1.599% | 2 | 627 | +5.871% |
| 2026-07-20 | 169.50 | 169.50 | 169.50 | 169.50 | -4.345% | 1 | 627 | +7.563% |
| 2026-07-16 | 177.20 | 177.20 | 177.20 | 177.20 | +0.113% | 1 | 628 | +2.889% |
| 2026-07-14 | 174.05 | 177.00 | 174.05 | 177.00 | +1.022% | 23 | 625 | +3.006% |
| 2026-07-09 | 175.50 | 175.50 | 175.21 | 175.21 | -0.245% | 4 | 623 | +4.058% |
| 2026-07-06 | 174.21 | 175.64 | 174.21 | 175.64 | +2.504% | 2 | 621 | +3.803% |
| 2026-07-02 | 175.07 | 175.34 | 171.21 | 171.35 | -0.274% | 7 | 623 | +6.402% |
| 2026-07-01 | 168.79 | 171.82 | 168.79 | 171.82 | +1.071% | 2 | 623 | +6.111% |
| 2026-06-30 | 170.00 | 170.00 | 170.00 | 170.00 | +1.870% | 2 | 621 | +7.247% |
| 2026-06-29 | 166.88 | 166.88 | 166.88 | 166.88 | +1.762% | 1 | 621 | +9.252% |
| 2026-06-25 | 163.97 | 164.24 | 163.88 | 163.99 | -4.712% | 196 | 524 | +11.178% |
| 2026-06-22 | 170.90 | 172.10 | 170.90 | 172.10 | -1.685% | 18 | 508 | +5.938% |
| 2026-06-16 | 175.45 | 175.62 | 175.05 | 175.05 | -2.750% | 25 | 498 | +4.153% |
| 2026-06-15 | 180.80 | 180.80 | 180.00 | 180.00 | +7.239% | 3 | 498 | +1.289% |
| 2026-06-12 | 167.85 | 167.85 | 167.85 | 167.85 | +5.632% | 2 | 498 | +8.621% |
| 2026-06-10 | 158.90 | 158.90 | 158.90 | 158.90 | -0.954% | 1 | 497 | +14.739% |
| 2026-06-09 | 163.00 | 163.00 | 156.28 | 160.43 | -11.433% | 8 | 497 | +13.645% |
| 2026-06-04 | 181.14 | 181.14 | 181.14 | 181.14 | -1.699% | 1 | 497 | +0.651% |
| 2026-06-02 | 184.51 | 184.52 | 184.27 | 184.27 | +1.465% | 18 | 513 | -1.058% |
| 2026-06-01 | 181.77 | 181.90 | 181.61 | 181.61 | -1.192% | 3 | 510 | +0.391% |
| 2026-05-29 | 183.28 | 183.80 | 181.49 | 183.80 | +1.547% | 4 | 506 | -0.805% |
| 2026-05-28 | 177.02 | 181.00 | 177.02 | 181.00 | +2.468% | 32 | 492 | +0.729% |
| 2026-05-27 | 176.64 | 176.64 | 176.64 | 176.64 | +0.079% | 1 | 492 | +3.216% |
| 2026-05-26 | 177.99 | 177.99 | 176.27 | 176.50 | +1.309% | 5 | 490 | +3.297% |
| 2026-05-22 | 174.22 | 174.22 | 174.22 | 174.22 | +1.788% | 1 | 490 | +4.649% |
| 2026-05-21 | 166.96 | 171.16 | 166.96 | 171.16 | +4.794% | 3 | 491 | +6.520% |
| 2026-05-19 | 165.70 | 165.70 | 163.33 | 163.33 | -1.608% | 3 | 492 | +11.627% |
| 2026-05-18 | 167.38 | 167.38 | 166.00 | 166.00 | -2.065% | 3 | 492 | +9.831% |
| 2026-05-15 | 171.05 | 171.05 | 169.17 | 169.50 | -4.075% | 37 | 493 | +7.563% |
| 2026-05-14 | 177.43 | 177.43 | 176.70 | 176.70 | +8.598% | 3 | 493 | +3.181% |
| 2026-05-12 | 162.71 | 162.71 | 162.71 | 162.71 | -3.705% | 6 | 493 | +12.052% |
| 2026-05-11 | 168.97 | 168.97 | 168.97 | 168.97 | +1.368% | 1 | 493 | +7.901% |
| 2026-05-08 | 166.34 | 166.69 | 165.67 | 166.69 | +3.747% | 4 | 495 | +9.377% |
| 2026-05-07 | 161.80 | 161.80 | 160.67 | 160.67 | -1.791% | 4 | 493 | +13.475% |
| 2026-05-06 | 159.91 | 163.60 | 159.91 | 163.60 | +5.480% | 5 | 493 | +11.443% |
| 2026-05-05 | 155.10 | 155.10 | 155.10 | 155.10 | +3.242% | 1 | 494 | +17.550% |
| 2026-05-04 | 150.23 | 150.23 | 150.23 | 150.23 | -1.810% | 3 | 491 | +21.361% |
| 2026-05-01 | 153.47 | 153.47 | 153.00 | 153.00 | +1.722% | 2 | 492 | +19.163% |
| 2026-04-30 | 144.95 | 150.75 | 144.95 | 150.41 | +4.815% | 5 | 492 | +21.215% |
| 2026-04-29 | 143.50 | 143.50 | 143.50 | 143.50 | -0.236% | 1 | 493 | +27.052% |
| 2026-04-28 | 144.46 | 144.46 | 142.78 | 143.84 | -2.196% | 4 | 493 | +26.752% |
| 2026-04-27 | 146.88 | 147.07 | 146.88 | 147.07 | +1.477% | 37 | 494 | +23.968% |
| 2026-04-23 | 144.93 | 144.93 | 144.93 | 144.93 | +0.695% | 1 | 458 | +25.799% |
| 2026-04-22 | 142.39 | 143.93 | 142.39 | 143.93 | +2.580% | 3 | 458 | +26.673% |
| 2026-04-21 | 143.50 | 144.50 | 140.31 | 140.31 | -1.537% | 3 | 458 | +29.941% |
| 2026-04-20 | 142.52 | 142.52 | 141.35 | 142.50 | -0.662% | 3 | 458 | +27.944% |
| 2026-04-17 | 140.45 | 145.32 | 140.45 | 143.45 | +5.300% | 4 | 459 | +27.097% |
| 2026-04-16 | 135.00 | 137.73 | 134.50 | 136.23 | +0.911% | 32 | 459 | +33.832% |
| 2026-04-15 | 130.92 | 135.00 | 130.92 | 135.00 | +3.806% | 3 | 456 | +35.052% |
| 2026-04-14 | 127.72 | 130.05 | 126.50 | 130.05 | +7.479% | 4 | 455 | +40.192% |
| 2026-04-13 | 118.70 | 121.00 | 118.70 | 121.00 | +2.282% | 6 | 456 | +50.678% |
| 2026-04-09 | 113.00 | 118.30 | 113.00 | 118.30 | +3.346% | 11 | 456 | +54.117% |
| 2026-04-08 | 115.60 | 116.00 | 113.00 | 114.47 | +14.872% | 62 | 457 | +59.273% |
| 2026-04-07 | 100.74 | 100.74 | 99.63 | 99.65 | -1.337% | 4 | 479 | +82.960% |
| 2026-04-06 | 101.00 | 101.00 | 101.00 | 101.00 | -0.188% | 20 | 479 | +80.515% |
| 2026-04-02 | 95.82 | 101.19 | 95.82 | 101.19 | -2.156% | 3 | 487 | +80.176% |
| 2026-04-01 | 101.14 | 103.42 | 100.97 | 103.42 | +6.115% | 10 | 487 | +76.291% |
| 2026-03-31 | 92.46 | 97.76 | 90.85 | 97.46 | +11.040% | 20 | 493 | +87.072% |
| 2026-03-30 | 90.41 | 90.41 | 87.62 | 87.77 | -0.261% | 10 | 497 | +107.725% |
| 2026-03-27 | 93.60 | 94.00 | 87.95 | 88.00 | -8.808% | 12 | 493 | +107.182% |
| 2026-03-26 | 101.00 | 101.00 | 96.50 | 96.50 | -7.990% | 34 | 488 | +88.933% |
| 2026-03-25 | 104.88 | 104.88 | 104.88 | 104.88 | +2.652% | 1 | 482 | +73.837% |
| 2026-03-24 | 102.80 | 104.89 | 102.00 | 102.17 | -3.568% | 10 | 481 | +78.448% |
| 2026-03-23 | 102.01 | 107.34 | 102.01 | 105.95 | +6.482% | 11 | 480 | +72.081% |
| 2026-03-20 | 104.49 | 104.49 | 97.18 | 99.50 | -7.269% | 263 | 476 | +83.236% |
| 2026-03-19 | 104.01 | 107.30 | 103.25 | 107.30 | +0.998% | 5 | 404 | +69.916% |
| 2026-03-18 | 110.00 | 111.61 | 106.24 | 106.24 | -5.807% | 11 | 400 | +71.611% |
| 2026-03-17 | 115.00 | 115.00 | 112.28 | 112.79 | +0.714% | 54 | 396 | +61.646% |
| 2026-03-16 | 111.86 | 112.80 | 111.86 | 111.99 | +4.080% | 14 | 350 | +62.800% |
| 2026-03-13 | 113.90 | 114.26 | 107.40 | 107.60 | -3.903% | 105 | 349 | +69.442% |
| 2026-03-12 | 113.38 | 113.55 | 111.97 | 111.97 | -4.674% | 9 | 269 | +62.829% |
| 2026-03-11 | 117.66 | 117.66 | 116.62 | 117.46 | -3.721% | 52 | 275 | +55.219% |
| 2026-03-10 | 117.08 | 122.00 | 117.08 | 122.00 | +2.101% | 3 | 235 | +49.443% |
| 2026-03-09 | 111.03 | 119.49 | 109.92 | 119.49 | +3.455% | 88 | 236 | +52.582% |
| 2026-03-06 | 115.50 | 115.50 | 115.50 | 115.50 | -2.293% | 1 | 232 | +57.853% |
| 2026-03-05 | 123.71 | 123.71 | 118.20 | 118.21 | -5.628% | 55 | 231 | +54.234% |
| 2026-03-04 | 124.28 | 125.26 | 124.28 | 125.26 | +9.993% | 9 | 228 | +45.553% |
| 2026-03-03 | 118.78 | 118.78 | 113.88 | 113.88 | -8.932% | 5 | 226 | +60.098% |
| 2026-03-02 | 120.00 | 125.99 | 120.00 | 125.05 | +0.040% | 13 | 222 | +45.798% |
| 2026-02-27 | 122.75 | 125.16 | 122.75 | 125.00 | -1.225% | 11 | 221 | +45.856% |
| 2026-02-26 | 130.18 | 130.18 | 124.44 | 126.55 | -3.183% | 28 | 212 | +44.070% |
| 2026-02-25 | 130.55 | 130.71 | 130.55 | 130.71 | +4.276% | 2 | 184 | +39.484% |
| 2026-02-24 | 123.15 | 125.50 | 123.15 | 125.35 | +1.309% | 9 | 184 | +45.449% |
| 2026-02-23 | 122.06 | 123.73 | 121.97 | 123.73 | -4.085% | 4 | 178 | +47.353% |
| 2026-02-20 | 125.66 | 129.00 | 125.66 | 129.00 | +1.113% | 12 | 178 | +41.333% |
| 2026-02-18 | 125.00 | 127.58 | 125.00 | 127.58 | +3.589% | 2 | 167 | +42.906% |
| 2026-02-17 | 123.50 | 123.50 | 123.16 | 123.16 | +1.191% | 4 | 167 | +48.035% |
| 2026-02-13 | 122.50 | 122.50 | 121.71 | 121.71 | -0.783% | 5 | 164 | +49.799% |
| 2026-02-12 | 126.18 | 126.18 | 122.67 | 122.67 | -7.089% | 20 | 164 | +48.626% |
| 2026-02-11 | 132.03 | 132.03 | 132.03 | 132.03 | -0.362% | 1 | 146 | +38.090% |
| 2026-02-10 | 132.51 | 132.51 | 132.51 | 132.51 | +0.008% | 1 | 145 | +37.590% |
| 2026-02-09 | 132.50 | 132.50 | 132.50 | 132.50 | +2.119% | 2 | 144 | +37.600% |
| 2026-02-06 | 129.75 | 129.75 | 129.75 | 129.75 | +5.488% | 1 | 145 | +40.516% |
| 2026-02-05 | 120.98 | 123.00 | 120.98 | 123.00 | -2.959% | 3 | 145 | +48.228% |
| 2026-02-04 | 125.00 | 126.75 | 125.00 | 126.75 | -0.047% | 2 | 144 | +43.842% |
| 2026-02-03 | 133.18 | 133.18 | 126.81 | 126.81 | -7.208% | 27 | 142 | +43.774% |
| 2026-02-02 | 136.66 | 136.66 | 136.66 | 136.66 | +7.117% | 10 | 127 | +33.411% |
| 2026-01-29 | 127.70 | 127.70 | 127.58 | 127.58 | -6.295% | 3 | 117 | +42.906% |
| 2026-01-28 | 136.15 | 136.15 | 136.15 | 136.15 | +0.184% | 1 | 116 | +33.911% |
| 2026-01-27 | 136.00 | 136.07 | 135.90 | 135.90 | +2.050% | 15 | 115 | +34.157% |
| 2026-01-26 | 133.56 | 133.56 | 133.17 | 133.17 | +3.121% | 7 | 105 | +36.908% |
| 2026-01-23 | 130.28 | 130.28 | 129.14 | 129.14 | -0.439% | 30 | 105 | +41.180% |
| 2026-01-22 | 130.54 | 130.54 | 129.71 | 129.71 | +5.946% | 6 | 78 | +40.560% |
| 2026-01-21 | 124.00 | 126.83 | 122.43 | 122.43 | +1.182% | 6 | 84 | +48.918% |
| 2026-01-20 | 125.50 | 125.50 | 121.00 | 121.00 | -9.411% | 11 | 82 | +50.678% |
| 2026-01-16 | 133.05 | 133.57 | 132.73 | 133.57 | -0.986% | 6 | 68 | +36.498% |
| 2026-01-15 | 134.90 | 134.90 | 134.90 | 134.90 | +3.809% | 1 | 68 | +35.152% |
| 2026-01-14 | 130.74 | 130.74 | 129.32 | 129.95 | -1.359% | 3 | 68 | +40.300% |
| 2026-01-12 | 131.74 | 131.74 | 131.74 | 131.74 | -2.451% | 8 | 65 | +38.394% |
| 2026-01-09 | 135.05 | 135.05 | 135.05 | 135.05 | +2.280% | 1 | 57 | +35.002% |
| 2026-01-06 | 132.04 | 132.04 | 132.04 | 132.04 | +3.903% | 7 | 58 | +38.079% |
| 2026-01-02 | 127.08 | 127.08 | 127.08 | 127.08 | -0.943% | 1 | 51 | +43.469% |
| 2025-12-31 | 128.29 | 128.29 | 128.29 | 128.29 | -1.308% | 1 | 50 | +42.116% |
| 2025-12-29 | 129.39 | 129.99 | 129.39 | 129.99 | -1.298% | 2 | 50 | +40.257% |
| 2025-12-26 | 132.30 | 132.30 | 130.52 | 131.70 | +1.012% | 4 | 48 | +38.436% |
| 2025-12-23 | 129.84 | 130.75 | 129.84 | 130.38 | +2.913% | 9 | 50 | +39.837% |
| 2025-12-22 | 126.69 | 126.69 | 126.69 | 126.69 | +1.425% | 1 | 42 | +43.910% |
| 2025-12-19 | 122.49 | 125.01 | 122.49 | 124.91 | -2.414% | 3 | 42 | +45.961% |
| 2025-12-12 | 128.00 | 128.00 | 128.00 | 128.00 | -0.652% | 1 | 44 | +42.437% |
| 2025-12-09 | 128.84 | 128.84 | 128.84 | 128.84 | -2.704% | 10 | 43 | +41.509% |
| 2025-12-05 | 132.42 | 132.42 | 132.42 | 132.42 | +2.247% | 1 | 33 | +37.683% |
| 2025-12-04 | 129.51 | 129.51 | 129.51 | 129.51 | +0.388% | 2 | 33 | +40.777% |
| 2025-12-03 | 129.01 | 129.01 | 129.01 | 129.01 | +1.327% | 2 | 35 | +41.322% |
| 2025-12-02 | 127.32 | 127.32 | 127.32 | 127.32 | +0.640% | 1 | 33 | +43.198% |
| 2025-12-01 | 126.51 | 126.51 | 126.51 | 126.51 | -1.983% | 1 | 32 | +44.115% |
| 2025-11-28 | 129.33 | 129.33 | 129.07 | 129.07 | +4.089% | 2 | 32 | +41.257% |
| 2025-11-25 | 124.00 | 124.00 | 124.00 | 124.00 | +11.934% | 1 | 31 | +47.032% |
| 2025-11-20 | 119.86 | 120.38 | 110.04 | 110.78 | -4.161% | 14 | 32 | +64.578% |
| 2025-11-19 | 115.59 | 115.59 | 115.59 | 115.59 | -0.353% | 1 | 34 | +57.730% |
| 2025-11-18 | 114.00 | 116.00 | 113.50 | 116.00 | -12.453% | 6 | 35 | +57.172% |
| 2025-11-11 | 130.50 | 132.50 | 130.50 | 132.50 | +8.865% | 3 | 29 | +37.600% |
| 2025-11-07 | 117.97 | 121.71 | 117.97 | 121.71 | -2.068% | 2 | 26 | +49.799% |
| 2025-11-06 | 127.55 | 127.55 | 124.28 | 124.28 | -4.583% | 2 | 24 | +46.701% |
| 2025-11-05 | 130.25 | 130.25 | 130.25 | 130.25 | -3.896% | 20 | 22 | +39.977% |
| 2025-11-03 | 135.53 | 135.53 | 135.53 | 135.53 | +0.393% | 1 | 1 | +34.524% |
| 2025-10-29 | 135.00 | 135.00 | 135.00 | 135.00 | 0.000% | 1 | 1 | +35.052% |