SPY270319C00620000
SPY Mar 19 2027 620.00 Call
optionOPRA
EODOct 22, 2026
156.52USD-6.264%(-10.46)1Vol141OI
SPY270319C00620000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 156.52 | 156.52 | 156.52 | 156.52 | -6.264% | 1 | 141 | 0.000% |
| 2026-10-21 | 166.98 | 166.98 | 166.98 | 166.98 | -1.730% | 1 | 141 | -6.264% |
| 2026-10-07 | 169.92 | 169.92 | 169.92 | 169.92 | +3.057% | 1 | 142 | -7.886% |
| 2026-10-02 | 164.76 | 164.88 | 164.76 | 164.88 | -3.748% | 3 | 144 | -5.070% |
| 2026-09-21 | 171.30 | 171.30 | 171.30 | 171.30 | +9.046% | 1 | 144 | -8.628% |
| 2026-09-18 | 157.16 | 157.16 | 157.09 | 157.09 | +1.381% | 2 | 144 | -0.363% |
| 2026-09-15 | 154.95 | 154.95 | 154.95 | 154.95 | -3.524% | 1 | 145 | +1.013% |
| 2026-09-09 | 160.61 | 160.61 | 160.61 | 160.61 | -2.186% | 2 | 145 | -2.547% |
| 2026-09-08 | 164.42 | 164.42 | 164.20 | 164.20 | -3.695% | 29 | 141 | -4.677% |
| 2026-09-03 | 170.50 | 170.50 | 170.50 | 170.50 | +6.118% | 1 | 142 | -8.199% |
| 2026-09-01 | 160.67 | 160.67 | 160.67 | 160.67 | +6.404% | 2 | 140 | -2.583% |
| 2026-07-02 | 152.27 | 152.49 | 151.00 | 151.00 | -7.220% | 5 | 145 | +3.656% |
| 2026-06-15 | 162.75 | 162.75 | 162.75 | 162.75 | +14.629% | 1 | 145 | -3.828% |
| 2026-06-10 | 142.03 | 142.03 | 141.98 | 141.98 | -14.604% | 3 | 147 | +10.241% |
| 2026-06-01 | 166.26 | 166.26 | 166.26 | 166.26 | +0.788% | 2 | 147 | -5.858% |
| 2026-05-29 | 164.96 | 164.96 | 164.96 | 164.96 | +6.426% | 1 | 147 | -5.116% |
| 2026-05-22 | 155.00 | 155.00 | 155.00 | 155.00 | +1.307% | 1 | 148 | +0.981% |
| 2026-05-15 | 153.00 | 153.00 | 153.00 | 153.00 | +4.537% | 1 | 149 | +2.301% |
| 2026-05-12 | 146.36 | 146.36 | 146.36 | 146.36 | -3.073% | 1 | 150 | +6.942% |
| 2026-05-11 | 151.00 | 151.00 | 151.00 | 151.00 | +3.015% | 1 | 150 | +3.656% |
| 2026-05-07 | 147.78 | 147.78 | 146.58 | 146.58 | +0.445% | 2 | 150 | +6.781% |
| 2026-05-06 | 142.81 | 145.93 | 142.81 | 145.93 | +5.327% | 8 | 153 | +7.257% |
| 2026-05-05 | 138.55 | 138.55 | 138.55 | 138.55 | +9.017% | 1 | 152 | +12.970% |
| 2026-04-28 | 127.09 | 127.09 | 127.09 | 127.09 | -3.229% | 2 | 152 | +23.157% |
| 2026-04-27 | 131.33 | 131.33 | 131.33 | 131.33 | +2.163% | 1 | 153 | +19.181% |
| 2026-04-24 | 128.55 | 128.55 | 128.55 | 128.55 | +0.824% | 1 | 152 | +21.758% |
| 2026-04-22 | 127.50 | 127.50 | 127.50 | 127.50 | -0.102% | 1 | 153 | +22.761% |
| 2026-04-17 | 125.06 | 127.63 | 125.06 | 127.63 | +12.410% | 8 | 152 | +22.636% |
| 2026-04-14 | 111.66 | 113.60 | 111.51 | 113.54 | +10.771% | 10 | 159 | +37.855% |
| 2026-04-13 | 102.50 | 102.50 | 102.50 | 102.50 | +0.068% | 2 | 165 | +52.702% |
| 2026-04-10 | 103.04 | 103.52 | 102.43 | 102.43 | -0.688% | 84 | 163 | +52.807% |
| 2026-04-09 | 103.14 | 103.14 | 103.14 | 103.14 | +3.140% | 1 | 228 | +51.755% |
| 2026-04-08 | 96.48 | 100.40 | 96.48 | 100.00 | +15.660% | 81 | 229 | +56.520% |
| 2026-04-07 | 86.46 | 86.46 | 86.46 | 86.46 | -2.172% | 1 | 178 | +81.032% |
| 2026-04-06 | 87.73 | 88.38 | 87.57 | 88.38 | +7.873% | 18 | 177 | +77.099% |
| 2026-04-02 | 81.93 | 81.93 | 81.93 | 81.93 | -6.280% | 9 | 174 | +91.041% |
| 2026-04-01 | 86.35 | 89.15 | 86.35 | 87.42 | +4.071% | 23 | 174 | +79.044% |
| 2026-03-31 | 81.00 | 84.00 | 81.00 | 84.00 | +14.286% | 11 | 171 | +86.333% |
| 2026-03-30 | 73.50 | 73.50 | 73.50 | 73.50 | -2.829% | 1 | 173 | +112.952% |
| 2026-03-27 | 78.64 | 79.07 | 75.64 | 75.64 | -8.758% | 12 | 172 | +106.928% |
| 2026-03-26 | 87.70 | 87.70 | 82.90 | 82.90 | -7.115% | 19 | 166 | +88.806% |
| 2026-03-24 | 89.30 | 89.30 | 89.25 | 89.25 | -0.932% | 6 | 160 | +75.373% |
| 2026-03-23 | 89.03 | 92.80 | 89.03 | 90.09 | +7.583% | 71 | 155 | +73.737% |
| 2026-03-20 | 88.00 | 88.00 | 83.74 | 83.74 | -8.049% | 72 | 192 | +86.912% |
| 2026-03-19 | 89.89 | 91.07 | 88.90 | 91.07 | -2.599% | 61 | 140 | +71.868% |
| 2026-03-18 | 96.15 | 96.15 | 93.50 | 93.50 | -6.500% | 9 | 171 | +67.401% |
| 2026-03-17 | 100.00 | 100.00 | 100.00 | 100.00 | +1.958% | 1 | 171 | +56.520% |
| 2026-03-16 | 97.00 | 98.08 | 97.00 | 98.08 | +5.462% | 16 | 170 | +59.584% |
| 2026-03-13 | 93.00 | 93.00 | 93.00 | 93.00 | -3.747% | 1 | 158 | +68.301% |
| 2026-03-12 | 99.00 | 99.00 | 96.62 | 96.62 | -5.865% | 5 | 158 | +61.995% |
| 2026-03-11 | 102.64 | 102.64 | 102.64 | 102.64 | -3.507% | 1 | 156 | +52.494% |
| 2026-03-10 | 105.35 | 106.37 | 105.35 | 106.37 | +8.364% | 2 | 155 | +47.147% |
| 2026-03-09 | 94.80 | 99.35 | 94.80 | 98.16 | -3.386% | 11 | 155 | +59.454% |
| 2026-03-06 | 99.75 | 102.03 | 99.75 | 101.60 | -3.413% | 16 | 162 | +54.055% |
| 2026-03-05 | 107.78 | 107.78 | 102.80 | 105.19 | -4.032% | 21 | 150 | +48.797% |
| 2026-03-04 | 105.85 | 109.61 | 105.64 | 109.61 | +6.853% | 6 | 135 | +42.797% |
| 2026-03-03 | 100.00 | 102.58 | 100.00 | 102.58 | -7.050% | 3 | 136 | +52.583% |
| 2026-03-02 | 110.36 | 110.36 | 110.36 | 110.36 | -1.473% | 1 | 136 | +41.827% |
| 2026-02-26 | 109.74 | 112.01 | 109.23 | 112.01 | +0.983% | 58 | 136 | +39.738% |
| 2026-02-24 | 110.63 | 110.92 | 110.63 | 110.92 | +2.732% | 2 | 84 | +41.111% |
| 2026-02-23 | 110.18 | 110.18 | 107.18 | 107.97 | -7.663% | 8 | 83 | +44.966% |
| 2026-02-09 | 117.80 | 117.80 | 116.93 | 116.93 | +0.628% | 2 | 76 | +33.858% |
| 2026-01-29 | 115.71 | 116.20 | 113.46 | 116.20 | -0.718% | 30 | 75 | +34.699% |
| 2026-01-26 | 117.04 | 117.04 | 117.04 | 117.04 | +7.042% | 1 | 81 | +33.732% |
| 2026-01-21 | 109.34 | 109.34 | 109.34 | 109.34 | +1.664% | 1 | 81 | +43.150% |
| 2026-01-20 | 109.06 | 109.06 | 107.55 | 107.55 | -9.218% | 11 | 81 | +45.532% |
| 2026-01-15 | 119.56 | 119.56 | 118.47 | 118.47 | +0.629% | 51 | 74 | +32.118% |
| 2026-01-13 | 117.50 | 117.73 | 117.50 | 117.73 | -1.092% | 2 | 25 | +32.948% |
| 2026-01-12 | 118.05 | 119.28 | 118.05 | 119.03 | -0.526% | 13 | 25 | +31.496% |
| 2026-01-09 | 116.00 | 119.66 | 116.00 | 119.66 | +4.580% | 2 | 12 | +30.804% |
| 2026-01-05 | 114.42 | 114.61 | 114.42 | 114.42 | +2.215% | 4 | 16 | +36.794% |
| 2025-12-31 | 113.00 | 113.00 | 111.94 | 111.94 | -1.305% | 6 | 16 | +39.825% |
| 2025-12-30 | 113.42 | 113.42 | 113.42 | 113.42 | -2.811% | 5 | 16 | +38.000% |
| 2025-12-26 | 116.70 | 116.70 | 116.70 | 116.70 | +2.386% | 1 | 21 | +34.122% |
| 2025-12-23 | 114.55 | 114.55 | 113.98 | 113.98 | +4.521% | 5 | 20 | +37.322% |
| 2025-12-19 | 109.05 | 109.05 | 109.05 | 109.05 | +0.786% | 1 | 15 | +43.530% |
| 2025-12-18 | 108.20 | 108.20 | 108.20 | 108.20 | -7.347% | 1 | 14 | +44.658% |
| 2025-12-11 | 116.78 | 116.78 | 116.78 | 116.78 | -0.621% | 2 | 13 | +34.030% |
| 2025-12-10 | 116.82 | 117.51 | 116.82 | 117.51 | +3.652% | 10 | 15 | +33.197% |
| 2025-12-08 | 113.37 | 113.37 | 113.37 | 113.37 | +0.115% | 1 | 5 | +38.061% |
| 2025-11-26 | 113.61 | 113.61 | 113.24 | 113.24 | +14.766% | 5 | 6 | +38.220% |
| 2025-11-18 | 98.71 | 98.71 | 98.67 | 98.67 | -8.867% | 2 | 6 | +58.630% |
| 2025-11-06 | 109.30 | 109.30 | 108.27 | 108.27 | 0.000% | 5 | 5 | +44.565% |