SPY270319C00615000
SPY Mar 19 2027 615.00 Call
optionOPRA
InactiveSep 28, 2026
165.35USD-0.851%(-1.42)4Vol71OI
SPY270319C00615000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-28 | 165.35 | 165.35 | 165.35 | 165.35 | -0.851% | 4 | 71 | 0.000% |
| 2026-09-11 | 166.77 | 166.77 | 166.77 | 166.77 | +0.828% | 1 | 72 | -0.851% |
| 2026-09-09 | 165.21 | 165.40 | 165.21 | 165.40 | -1.805% | 8 | 68 | -0.030% |
| 2026-09-08 | 168.89 | 168.91 | 168.44 | 168.44 | -3.749% | 71 | 44 | -1.834% |
| 2026-09-03 | 175.00 | 175.00 | 175.00 | 175.00 | +6.707% | 1 | 44 | -5.514% |
| 2026-09-01 | 164.00 | 164.00 | 164.00 | 164.00 | -4.651% | 1 | 44 | +0.823% |
| 2026-08-27 | 172.00 | 172.00 | 172.00 | 172.00 | +1.631% | 1 | 45 | -3.866% |
| 2026-08-25 | 169.24 | 169.24 | 169.24 | 169.24 | -3.291% | 1 | 46 | -2.299% |
| 2026-08-19 | 175.00 | 175.00 | 175.00 | 175.00 | -3.470% | 1 | 46 | -5.514% |
| 2026-08-13 | 181.29 | 181.29 | 181.29 | 181.29 | +1.631% | 1 | 45 | -8.793% |
| 2026-08-07 | 178.38 | 178.38 | 178.38 | 178.38 | -1.876% | 1 | 46 | -7.305% |
| 2026-08-05 | 181.79 | 181.79 | 181.79 | 181.79 | +7.657% | 2 | 48 | -9.043% |
| 2026-08-04 | 168.86 | 168.86 | 168.86 | 168.86 | +8.167% | 1 | 48 | -2.079% |
| 2026-07-17 | 156.11 | 156.11 | 156.11 | 156.11 | +2.173% | 1 | 49 | +5.919% |
| 2026-07-08 | 152.07 | 152.79 | 152.07 | 152.79 | -7.282% | 14 | 52 | +8.220% |
| 2026-06-15 | 164.79 | 164.79 | 164.79 | 164.79 | +3.550% | 2 | 51 | +0.340% |
| 2026-06-05 | 160.12 | 160.43 | 159.01 | 159.14 | -5.274% | 17 | 37 | +3.902% |
| 2026-05-29 | 168.16 | 168.16 | 168.00 | 168.00 | +1.168% | 2 | 39 | -1.577% |
| 2026-05-28 | 166.06 | 166.06 | 166.06 | 166.06 | +6.210% | 1 | 38 | -0.428% |
| 2026-05-20 | 156.35 | 156.35 | 156.35 | 156.35 | -0.013% | 2 | 38 | +5.756% |
| 2026-05-18 | 156.37 | 156.37 | 156.37 | 156.37 | +1.539% | 1 | 38 | +5.743% |
| 2026-05-15 | 157.69 | 157.69 | 154.00 | 154.00 | -1.187% | 22 | 59 | +7.370% |
| 2026-05-11 | 155.85 | 155.85 | 155.85 | 155.85 | +1.129% | 1 | 59 | +6.096% |
| 2026-05-08 | 154.11 | 154.11 | 154.11 | 154.11 | +3.001% | 2 | 61 | +7.293% |
| 2026-05-06 | 149.00 | 149.62 | 149.00 | 149.62 | +9.299% | 2 | 62 | +10.513% |
| 2026-05-04 | 140.14 | 140.47 | 136.85 | 136.89 | +1.535% | 15 | 62 | +20.790% |
| 2026-04-27 | 134.82 | 134.82 | 134.82 | 134.82 | +9.025% | 1 | 62 | +22.645% |
| 2026-04-16 | 123.66 | 123.66 | 123.66 | 123.66 | +2.444% | 1 | 62 | +33.713% |
| 2026-04-15 | 120.71 | 120.71 | 120.71 | 120.71 | +2.942% | 1 | 61 | +36.981% |
| 2026-04-14 | 117.20 | 117.26 | 117.20 | 117.26 | +6.378% | 2 | 62 | +41.011% |
| 2026-04-13 | 110.23 | 110.23 | 110.23 | 110.23 | +3.991% | 1 | 63 | +50.005% |
| 2026-04-09 | 106.00 | 106.00 | 106.00 | 106.00 | +1.737% | 1 | 63 | +55.991% |
| 2026-04-08 | 101.00 | 104.19 | 101.00 | 104.19 | +14.181% | 5 | 63 | +58.700% |
| 2026-04-06 | 91.25 | 91.25 | 91.25 | 91.25 | +0.110% | 1 | 66 | +81.205% |
| 2026-04-01 | 91.15 | 91.15 | 91.15 | 91.15 | +15.599% | 2 | 67 | +81.404% |
| 2026-03-27 | 82.38 | 82.55 | 78.85 | 78.85 | -16.144% | 6 | 66 | +109.702% |
| 2026-03-25 | 94.03 | 94.03 | 94.03 | 94.03 | +1.325% | 1 | 63 | +75.848% |
| 2026-03-23 | 93.00 | 94.00 | 92.80 | 92.80 | +5.455% | 3 | 62 | +78.179% |
| 2026-03-20 | 91.82 | 91.82 | 88.00 | 88.00 | -13.086% | 4 | 62 | +87.898% |
| 2026-03-16 | 101.25 | 101.25 | 101.25 | 101.25 | +3.053% | 1 | 58 | +63.309% |
| 2026-03-13 | 97.64 | 98.25 | 97.64 | 98.25 | -2.723% | 2 | 58 | +68.295% |
| 2026-03-12 | 102.91 | 102.91 | 100.57 | 101.00 | -4.923% | 7 | 58 | +63.713% |
| 2026-03-11 | 106.23 | 106.23 | 106.23 | 106.23 | -1.694% | 4 | 51 | +55.653% |
| 2026-03-10 | 110.09 | 110.09 | 108.06 | 108.06 | +8.136% | 4 | 51 | +53.017% |
| 2026-03-09 | 99.93 | 99.93 | 99.93 | 99.93 | -5.948% | 1 | 49 | +65.466% |
| 2026-03-06 | 103.19 | 106.25 | 103.19 | 106.25 | -6.937% | 4 | 49 | +55.624% |
| 2026-03-04 | 114.17 | 114.17 | 114.17 | 114.17 | +1.819% | 1 | 51 | +44.828% |
| 2026-02-27 | 112.69 | 112.71 | 112.13 | 112.13 | -1.442% | 3 | 50 | +47.463% |
| 2026-02-26 | 113.76 | 113.77 | 113.76 | 113.77 | -4.563% | 2 | 51 | +45.337% |
| 2026-02-25 | 119.21 | 119.21 | 119.21 | 119.21 | -0.075% | 1 | 49 | +38.705% |
| 2026-02-11 | 119.30 | 119.30 | 119.30 | 119.30 | -1.706% | 1 | 49 | +38.600% |
| 2026-02-10 | 121.37 | 121.37 | 121.37 | 121.37 | +1.992% | 1 | 49 | +36.236% |
| 2026-02-06 | 119.00 | 119.00 | 119.00 | 119.00 | +9.526% | 1 | 49 | +38.950% |
| 2026-02-05 | 108.65 | 108.65 | 108.65 | 108.65 | -5.882% | 1 | 49 | +52.186% |
| 2026-02-03 | 115.44 | 115.44 | 115.44 | 115.44 | -2.992% | 1 | 50 | +43.235% |
| 2026-01-29 | 119.00 | 119.00 | 119.00 | 119.00 | -3.955% | 3 | 50 | +38.950% |
| 2026-01-28 | 123.90 | 123.90 | 123.90 | 123.90 | -0.081% | 2 | 50 | +33.454% |
| 2026-01-27 | 122.95 | 124.00 | 122.81 | 124.00 | +5.748% | 10 | 50 | +33.347% |
| 2026-01-22 | 117.26 | 117.26 | 117.26 | 117.26 | +1.235% | 1 | 43 | +41.011% |
| 2026-01-21 | 112.46 | 115.84 | 111.50 | 115.83 | +5.984% | 11 | 43 | +42.752% |
| 2026-01-20 | 114.20 | 114.20 | 109.29 | 109.29 | -8.544% | 23 | 38 | +51.295% |
| 2026-01-14 | 120.00 | 120.10 | 117.40 | 119.50 | -2.449% | 18 | 18 | +38.368% |
| 2026-01-09 | 122.50 | 122.50 | 122.50 | 122.50 | +2.768% | 1 | 14 | +34.980% |
| 2026-01-08 | 118.00 | 119.20 | 118.00 | 119.20 | -1.731% | 13 | 13 | +38.716% |
| 2026-01-07 | 121.30 | 121.30 | 121.30 | 121.30 | +1.804% | 5 | 13 | +36.315% |
| 2026-01-06 | 119.15 | 119.15 | 119.15 | 119.15 | +0.549% | 4 | 8 | +38.775% |
| 2026-01-05 | 117.30 | 119.00 | 117.30 | 118.50 | +2.006% | 8 | 7 | +39.536% |
| 2025-12-31 | 116.50 | 116.50 | 116.17 | 116.17 | +1.017% | 6 | 7 | +42.335% |
| 2025-12-22 | 115.85 | 116.11 | 115.00 | 115.00 | +2.231% | 3 | 7 | +43.783% |
| 2025-12-19 | 112.49 | 112.49 | 112.49 | 112.49 | +3.306% | 1 | 8 | +46.991% |
| 2025-12-17 | 113.00 | 113.00 | 108.77 | 108.89 | -3.432% | 3 | 8 | +51.850% |
| 2025-12-16 | 110.70 | 112.76 | 110.70 | 112.76 | -1.751% | 2 | 6 | +46.639% |
| 2025-12-01 | 114.77 | 114.77 | 114.77 | 114.77 | -2.182% | 1 | 6 | +44.071% |
| 2025-11-26 | 117.33 | 117.33 | 117.33 | 117.33 | +4.108% | 3 | 8 | +40.927% |
| 2025-11-25 | 112.70 | 112.70 | 112.70 | 112.70 | +14.265% | 3 | 8 | +46.717% |
| 2025-11-20 | 98.63 | 98.63 | 98.63 | 98.63 | -7.364% | 1 | 5 | +67.647% |
| 2025-11-18 | 106.47 | 106.47 | 106.47 | 106.47 | -6.003% | 1 | 4 | +55.302% |
| 2025-11-14 | 114.63 | 114.63 | 113.24 | 113.27 | -6.466% | 3 | 3 | +45.979% |
| 2025-11-11 | 121.10 | 121.10 | 121.10 | 121.10 | +9.881% | 1 | 2 | +36.540% |
| 2025-11-07 | 110.21 | 110.21 | 110.21 | 110.21 | 0.000% | 1 | 1 | +50.032% |