SPY270319C00610000
SPY Mar 19 2027 610.00 Call
optionOPRA
EODOct 21, 2026
173.30USD-5.917%(-10.90)3Vol410OI
SPY270319C00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 173.30 | 173.30 | 173.30 | 173.30 | -5.917% | 3 | 411 | 0.000% |
| 2026-10-06 | 184.20 | 184.20 | 184.20 | 184.20 | +10.710% | 3 | 414 | -5.917% |
| 2026-09-18 | 166.40 | 166.79 | 166.33 | 166.38 | +4.912% | 14 | 410 | +4.159% |
| 2026-09-16 | 158.59 | 158.59 | 158.59 | 158.59 | -3.563% | 1 | 411 | +9.275% |
| 2026-09-10 | 164.45 | 164.45 | 164.45 | 164.45 | -3.162% | 1 | 411 | +5.382% |
| 2026-09-09 | 169.82 | 169.82 | 169.82 | 169.82 | -2.093% | 2 | 411 | +2.049% |
| 2026-09-08 | 173.52 | 173.54 | 173.45 | 173.45 | -1.241% | 80 | 411 | -0.086% |
| 2026-09-04 | 178.30 | 178.30 | 175.63 | 175.63 | -2.101% | 4 | 408 | -1.327% |
| 2026-09-03 | 179.25 | 179.40 | 179.25 | 179.40 | +6.292% | 2 | 409 | -3.400% |
| 2026-09-01 | 168.90 | 168.90 | 168.78 | 168.78 | -6.285% | 3 | 410 | +2.678% |
| 2026-08-19 | 181.00 | 181.00 | 180.10 | 180.10 | -1.773% | 2 | 410 | -3.776% |
| 2026-08-05 | 183.35 | 183.35 | 183.35 | 183.35 | +19.978% | 1 | 410 | -5.481% |
| 2026-07-31 | 152.82 | 152.82 | 152.82 | 152.82 | +3.110% | 1 | 409 | +13.401% |
| 2026-07-29 | 148.21 | 148.21 | 148.21 | 148.21 | -8.115% | 3 | 409 | +16.929% |
| 2026-07-17 | 161.30 | 161.30 | 161.30 | 161.30 | -3.644% | 1 | 408 | +7.440% |
| 2026-07-10 | 167.40 | 167.40 | 167.40 | 167.40 | -2.708% | 1 | 407 | +3.524% |
| 2026-06-15 | 172.06 | 172.06 | 172.06 | 172.06 | +15.415% | 1 | 408 | +0.721% |
| 2026-06-10 | 149.08 | 149.08 | 149.08 | 149.08 | +0.323% | 3 | 405 | +16.246% |
| 2026-06-09 | 149.28 | 149.28 | 148.60 | 148.60 | -12.372% | 5 | 401 | +16.622% |
| 2026-06-05 | 169.70 | 169.70 | 169.58 | 169.58 | +1.357% | 2 | 401 | +2.194% |
| 2026-05-26 | 167.44 | 167.87 | 166.96 | 167.31 | +7.477% | 7 | 400 | +3.580% |
| 2026-05-18 | 155.67 | 155.67 | 155.67 | 155.67 | +1.341% | 1 | 400 | +11.325% |
| 2026-05-12 | 153.61 | 153.61 | 153.61 | 153.61 | -3.608% | 1 | 400 | +12.818% |
| 2026-05-11 | 160.07 | 160.07 | 159.36 | 159.36 | +0.969% | 5 | 404 | +8.747% |
| 2026-05-08 | 157.77 | 157.88 | 157.77 | 157.83 | +2.447% | 4 | 405 | +9.802% |
| 2026-05-06 | 154.06 | 154.06 | 154.06 | 154.06 | +5.883% | 1 | 405 | +12.489% |
| 2026-05-05 | 145.50 | 145.50 | 145.50 | 145.50 | +2.062% | 3 | 402 | +19.107% |
| 2026-04-30 | 142.56 | 142.56 | 142.56 | 142.56 | +5.428% | 1 | 402 | +21.563% |
| 2026-04-23 | 137.88 | 137.88 | 135.22 | 135.22 | +0.200% | 2 | 402 | +28.162% |
| 2026-04-22 | 134.95 | 134.95 | 134.95 | 134.95 | +1.048% | 1 | 403 | +28.418% |
| 2026-04-17 | 133.55 | 133.55 | 133.55 | 133.55 | +6.017% | 2 | 403 | +29.764% |
| 2026-04-15 | 125.97 | 125.97 | 125.97 | 125.97 | +3.918% | 1 | 403 | +37.572% |
| 2026-04-14 | 121.18 | 121.22 | 121.18 | 121.22 | +9.711% | 2 | 404 | +42.963% |
| 2026-04-10 | 110.49 | 110.49 | 110.49 | 110.49 | +3.504% | 1 | 405 | +56.847% |
| 2026-04-08 | 107.07 | 107.84 | 105.94 | 106.75 | +14.785% | 5 | 406 | +62.342% |
| 2026-04-07 | 93.00 | 93.00 | 93.00 | 93.00 | -1.587% | 6 | 408 | +86.344% |
| 2026-04-06 | 96.00 | 96.00 | 94.50 | 94.50 | +0.746% | 4 | 408 | +83.386% |
| 2026-04-02 | 93.80 | 93.80 | 93.80 | 93.80 | -1.003% | 1 | 407 | +84.755% |
| 2026-04-01 | 93.50 | 94.75 | 93.50 | 94.75 | +5.866% | 2 | 407 | +82.902% |
| 2026-03-31 | 83.40 | 89.50 | 83.40 | 89.50 | +10.358% | 8 | 406 | +93.631% |
| 2026-03-30 | 83.81 | 83.81 | 81.10 | 81.10 | -3.383% | 7 | 400 | +113.687% |
| 2026-03-27 | 86.75 | 86.75 | 83.94 | 83.94 | -5.865% | 4 | 395 | +106.457% |
| 2026-03-26 | 93.35 | 93.35 | 89.17 | 89.17 | -9.010% | 13 | 391 | +94.348% |
| 2026-03-25 | 99.51 | 99.51 | 98.00 | 98.00 | -1.180% | 3 | 396 | +76.837% |
| 2026-03-23 | 98.71 | 99.17 | 98.71 | 99.17 | +4.975% | 6 | 396 | +74.750% |
| 2026-03-20 | 94.47 | 94.47 | 94.47 | 94.47 | -2.928% | 4 | 394 | +83.444% |
| 2026-03-19 | 99.00 | 99.00 | 97.32 | 97.32 | -5.459% | 10 | 394 | +78.072% |
| 2026-03-18 | 102.94 | 102.94 | 102.94 | 102.94 | -2.297% | 3 | 396 | +68.350% |
| 2026-03-17 | 108.00 | 108.00 | 105.31 | 105.36 | +0.066% | 3 | 396 | +64.484% |
| 2026-03-16 | 103.98 | 105.29 | 103.98 | 105.29 | +5.290% | 2 | 394 | +64.593% |
| 2026-03-13 | 103.45 | 103.45 | 100.00 | 100.00 | -4.853% | 11 | 395 | +73.300% |
| 2026-03-12 | 106.20 | 106.20 | 105.10 | 105.10 | +3.721% | 19 | 387 | +64.891% |
| 2026-03-09 | 101.33 | 101.33 | 101.33 | 101.33 | -5.458% | 1 | 375 | +71.025% |
| 2026-03-03 | 106.58 | 107.18 | 106.58 | 107.18 | -13.116% | 2 | 374 | +61.691% |
| 2026-02-25 | 122.83 | 123.36 | 122.83 | 123.36 | +5.148% | 2 | 373 | +40.483% |
| 2026-02-24 | 117.32 | 117.32 | 117.32 | 117.32 | +2.400% | 5 | 373 | +47.716% |
| 2026-02-23 | 114.57 | 114.57 | 114.57 | 114.57 | -2.094% | 1 | 368 | +51.261% |
| 2026-02-19 | 117.02 | 117.02 | 117.02 | 117.02 | +1.019% | 1 | 368 | +48.094% |
| 2026-02-17 | 111.65 | 115.84 | 111.65 | 115.84 | -2.286% | 6 | 367 | +49.603% |
| 2026-02-13 | 117.53 | 118.55 | 117.53 | 118.55 | +2.632% | 11 | 366 | +46.183% |
| 2026-02-12 | 115.51 | 115.51 | 115.51 | 115.51 | -6.689% | 15 | 366 | +50.030% |
| 2026-02-11 | 126.24 | 126.24 | 123.79 | 123.79 | -1.621% | 2 | 351 | +39.995% |
| 2026-02-10 | 125.83 | 125.83 | 125.83 | 125.83 | +8.474% | 1 | 349 | +37.726% |
| 2026-02-06 | 116.00 | 116.00 | 116.00 | 116.00 | +2.892% | 1 | 349 | +49.397% |
| 2026-02-05 | 112.74 | 112.74 | 112.74 | 112.74 | -7.294% | 1 | 349 | +53.717% |
| 2026-01-29 | 124.31 | 124.31 | 120.78 | 121.61 | -4.910% | 309 | 349 | +42.505% |
| 2026-01-27 | 127.89 | 127.89 | 127.89 | 127.89 | +1.783% | 6 | 49 | +35.507% |
| 2026-01-26 | 125.65 | 125.65 | 125.65 | 125.65 | +3.203% | 1 | 49 | +37.923% |
| 2026-01-23 | 121.00 | 122.46 | 121.00 | 121.75 | +1.458% | 7 | 49 | +42.341% |
| 2026-01-21 | 120.00 | 120.00 | 120.00 | 120.00 | +5.764% | 4 | 43 | +44.417% |
| 2026-01-20 | 119.00 | 119.00 | 113.46 | 113.46 | -9.687% | 6 | 43 | +52.741% |
| 2026-01-16 | 125.63 | 125.63 | 125.63 | 125.63 | -0.167% | 1 | 41 | +37.945% |
| 2026-01-15 | 127.48 | 127.48 | 125.84 | 125.84 | +0.199% | 3 | 41 | +37.715% |
| 2026-01-13 | 125.52 | 125.63 | 125.52 | 125.59 | +2.522% | 4 | 39 | +37.989% |
| 2026-01-08 | 122.50 | 122.50 | 122.50 | 122.50 | -2.716% | 1 | 39 | +41.469% |
| 2026-01-07 | 125.32 | 125.92 | 125.10 | 125.92 | +7.175% | 4 | 39 | +37.627% |
| 2026-01-02 | 117.49 | 117.49 | 117.49 | 117.49 | +6.374% | 4 | 42 | +47.502% |
| 2025-12-17 | 111.60 | 111.60 | 110.45 | 110.45 | -8.825% | 2 | 38 | +56.904% |
| 2025-12-09 | 121.14 | 121.14 | 121.14 | 121.14 | +0.782% | 10 | 39 | +43.058% |
| 2025-12-01 | 120.20 | 120.20 | 120.20 | 120.20 | +0.092% | 1 | 29 | +44.176% |
| 2025-11-26 | 120.09 | 120.09 | 120.09 | 120.09 | +3.758% | 1 | 28 | +44.308% |
| 2025-11-25 | 114.95 | 115.74 | 114.95 | 115.74 | +2.316% | 2 | 28 | +49.732% |
| 2025-11-24 | 109.67 | 113.12 | 109.67 | 113.12 | +3.837% | 5 | 28 | +53.200% |
| 2025-11-21 | 106.78 | 109.47 | 105.00 | 108.94 | -1.305% | 12 | 27 | +59.078% |
| 2025-11-17 | 110.38 | 110.38 | 110.38 | 110.38 | -9.302% | 1 | 21 | +57.003% |
| 2025-11-11 | 121.70 | 121.70 | 121.70 | 121.70 | -0.783% | 6 | 20 | +42.399% |
| 2025-11-05 | 122.66 | 122.66 | 122.66 | 122.66 | 0.000% | 20 | 20 | +41.285% |