SPY270319C00605000
SPY Mar 19 2027 605.00 Call
optionOPRA
InactiveSep 16, 2026
170.64USD-2.150%(-3.75)1Vol158OI
SPY270319C00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-16 | 170.64 | 170.64 | 170.64 | 170.64 | -2.150% | 1 | 157 | 0.000% |
| 2026-09-09 | 174.51 | 174.51 | 174.39 | 174.39 | -4.397% | 2 | 157 | -2.150% |
| 2026-09-03 | 184.10 | 184.10 | 182.41 | 182.41 | +3.115% | 4 | 160 | -6.452% |
| 2026-09-02 | 176.90 | 176.90 | 176.90 | 176.90 | +2.048% | 3 | 160 | -3.539% |
| 2026-09-01 | 173.35 | 173.35 | 173.35 | 173.35 | -4.390% | 1 | 161 | -1.563% |
| 2026-08-28 | 181.08 | 181.36 | 181.08 | 181.31 | +1.483% | 122 | 44 | -5.885% |
| 2026-08-26 | 178.66 | 178.66 | 178.66 | 178.66 | +0.773% | 1 | 45 | -4.489% |
| 2026-08-25 | 177.29 | 177.29 | 177.29 | 177.29 | -1.735% | 1 | 44 | -3.751% |
| 2026-08-20 | 180.42 | 180.42 | 180.42 | 180.42 | +4.531% | 1 | 44 | -5.421% |
| 2026-07-10 | 172.60 | 172.60 | 172.60 | 172.60 | +6.728% | 1 | 44 | -1.136% |
| 2026-06-23 | 161.48 | 161.88 | 161.48 | 161.72 | -4.843% | 6 | 46 | +5.516% |
| 2026-05-22 | 169.95 | 169.95 | 169.95 | 169.95 | +3.628% | 3 | 46 | +0.406% |
| 2026-05-20 | 160.30 | 164.00 | 160.30 | 164.00 | +0.006% | 4 | 47 | +4.049% |
| 2026-05-18 | 163.99 | 163.99 | 163.99 | 163.99 | +3.398% | 1 | 47 | +4.055% |
| 2026-05-12 | 158.60 | 158.60 | 158.60 | 158.60 | +6.087% | 5 | 47 | +7.591% |
| 2026-05-05 | 149.50 | 149.50 | 149.50 | 149.50 | +1.923% | 4 | 49 | +14.140% |
| 2026-05-01 | 146.68 | 146.68 | 146.68 | 146.68 | +5.366% | 1 | 49 | +16.335% |
| 2026-04-29 | 139.21 | 139.21 | 139.21 | 139.21 | +0.411% | 1 | 49 | +22.577% |
| 2026-04-28 | 138.64 | 138.64 | 138.64 | 138.64 | -0.922% | 1 | 49 | +23.081% |
| 2026-04-23 | 139.93 | 139.93 | 139.93 | 139.93 | +0.880% | 1 | 49 | +21.947% |
| 2026-04-21 | 138.71 | 138.71 | 138.71 | 138.71 | +0.690% | 1 | 51 | +23.019% |
| 2026-04-20 | 138.00 | 138.00 | 137.76 | 137.76 | -1.247% | 3 | 51 | +23.868% |
| 2026-04-17 | 140.57 | 140.57 | 139.50 | 139.50 | +5.426% | 3 | 49 | +22.323% |
| 2026-04-16 | 130.35 | 132.51 | 130.35 | 132.32 | +4.717% | 16 | 46 | +28.960% |
| 2026-04-15 | 127.22 | 127.22 | 126.36 | 126.36 | +4.438% | 2 | 45 | +35.043% |
| 2026-04-14 | 120.99 | 120.99 | 120.99 | 120.99 | +8.336% | 1 | 47 | +41.036% |
| 2026-04-08 | 111.70 | 111.70 | 111.68 | 111.68 | +12.581% | 6 | 47 | +52.794% |
| 2026-04-06 | 97.50 | 99.20 | 97.50 | 99.20 | +5.252% | 12 | 50 | +72.016% |
| 2026-03-31 | 94.25 | 94.25 | 94.25 | 94.25 | +9.938% | 5 | 50 | +81.050% |
| 2026-03-30 | 85.73 | 85.73 | 85.73 | 85.73 | -3.674% | 1 | 50 | +99.044% |
| 2026-03-27 | 89.25 | 89.25 | 89.00 | 89.00 | -5.570% | 2 | 50 | +91.730% |
| 2026-03-26 | 96.67 | 96.77 | 94.25 | 94.25 | -7.307% | 5 | 48 | +81.050% |
| 2026-03-25 | 101.00 | 101.68 | 101.00 | 101.68 | +1.305% | 3 | 47 | +67.821% |
| 2026-03-24 | 100.37 | 100.37 | 100.37 | 100.37 | -2.610% | 1 | 44 | +70.011% |
| 2026-03-23 | 103.06 | 103.06 | 103.06 | 103.06 | +4.227% | 1 | 43 | +65.573% |
| 2026-03-20 | 99.00 | 99.00 | 98.88 | 98.88 | -4.914% | 2 | 43 | +72.573% |
| 2026-03-18 | 107.92 | 107.92 | 103.99 | 103.99 | -5.231% | 2 | 43 | +64.093% |
| 2026-03-17 | 109.73 | 109.73 | 109.73 | 109.73 | -0.562% | 1 | 44 | +55.509% |
| 2026-03-13 | 110.35 | 110.35 | 110.35 | 110.35 | +1.940% | 1 | 43 | +54.635% |
| 2026-03-12 | 109.03 | 109.76 | 108.25 | 108.25 | -4.204% | 4 | 44 | +57.635% |
| 2026-03-09 | 109.74 | 113.00 | 109.74 | 113.00 | 0.000% | 13 | 43 | +51.009% |
| 2026-03-06 | 113.00 | 113.00 | 113.00 | 113.00 | -1.310% | 5 | 43 | +51.009% |
| 2026-03-05 | 116.41 | 116.41 | 114.50 | 114.50 | -4.987% | 3 | 43 | +49.031% |
| 2026-02-27 | 120.51 | 120.51 | 120.51 | 120.51 | -2.571% | 1 | 40 | +41.598% |
| 2026-02-26 | 121.70 | 123.69 | 121.60 | 123.69 | +0.561% | 3 | 40 | +37.958% |
| 2026-02-23 | 123.00 | 123.00 | 123.00 | 123.00 | +3.361% | 1 | 39 | +38.732% |
| 2026-02-17 | 118.80 | 119.00 | 118.80 | 119.00 | -2.881% | 6 | 38 | +43.395% |
| 2026-02-12 | 128.30 | 128.30 | 122.53 | 122.53 | -4.534% | 4 | 44 | +39.264% |
| 2026-02-11 | 129.85 | 129.85 | 126.85 | 128.35 | -0.117% | 3 | 41 | +32.949% |
| 2026-02-10 | 128.50 | 128.50 | 128.50 | 128.50 | -0.872% | 1 | 42 | +32.794% |
| 2026-02-09 | 127.50 | 130.17 | 126.95 | 129.63 | +2.143% | 8 | 41 | +31.636% |
| 2026-02-06 | 125.81 | 126.91 | 125.00 | 126.91 | +8.936% | 7 | 41 | +34.457% |
| 2026-02-05 | 116.95 | 116.95 | 116.50 | 116.50 | -6.845% | 3 | 39 | +46.472% |
| 2026-02-04 | 126.20 | 126.26 | 125.06 | 125.06 | +0.450% | 4 | 36 | +36.447% |
| 2026-02-03 | 131.32 | 131.32 | 124.50 | 124.50 | -5.539% | 11 | 32 | +37.060% |
| 2026-02-02 | 130.00 | 132.00 | 130.00 | 131.80 | +1.800% | 13 | 21 | +29.469% |
| 2026-01-30 | 129.47 | 129.47 | 129.47 | 129.47 | +1.069% | 1 | 12 | +31.799% |
| 2026-01-29 | 132.00 | 132.00 | 125.50 | 128.10 | -2.541% | 6 | 11 | +33.208% |
| 2026-01-28 | 131.44 | 131.44 | 131.44 | 131.44 | +1.600% | 1 | 9 | +29.823% |
| 2026-01-26 | 129.37 | 129.37 | 129.37 | 129.37 | +0.834% | 1 | 8 | +31.901% |
| 2026-01-16 | 128.30 | 128.30 | 128.30 | 128.30 | -2.069% | 1 | 6 | +33.001% |
| 2026-01-15 | 130.90 | 131.01 | 130.90 | 131.01 | +7.827% | 3 | 6 | +30.250% |
| 2025-12-19 | 121.50 | 121.50 | 121.50 | 121.50 | -0.921% | 1 | 3 | +40.444% |
| 2025-12-15 | 122.63 | 122.63 | 122.63 | 122.63 | -0.016% | 1 | 2 | +39.150% |
| 2025-12-12 | 122.65 | 122.65 | 122.65 | 122.65 | -1.620% | 4 | 1 | +39.128% |
| 2025-12-03 | 124.67 | 124.67 | 124.67 | 124.67 | +4.466% | 1 | 5 | +36.873% |
| 2025-11-25 | 119.34 | 119.34 | 119.34 | 119.34 | 0.000% | 4 | 4 | +42.986% |