SPY270319C00625000
SPY Mar 19 2027 625.00 Call
optionOPRA
InactiveOct 16, 2026
155.67USD-1.922%(-3.05)1Vol626OI
SPY270319C00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 155.67 | 155.67 | 155.67 | 155.67 | -1.922% | 1 | 625 | 0.000% |
| 2026-10-14 | 161.72 | 161.72 | 158.72 | 158.72 | -3.396% | 2 | 624 | -1.922% |
| 2026-10-08 | 164.30 | 164.30 | 164.30 | 164.30 | -4.086% | 1 | 624 | -5.253% |
| 2026-10-06 | 171.30 | 171.30 | 171.30 | 171.30 | +3.850% | 1 | 624 | -9.124% |
| 2026-10-05 | 164.95 | 164.95 | 164.95 | 164.95 | +2.651% | 1 | 624 | -5.626% |
| 2026-09-23 | 160.69 | 160.69 | 160.69 | 160.69 | -2.712% | 1 | 623 | -3.124% |
| 2026-09-21 | 165.17 | 165.17 | 165.17 | 165.17 | +7.673% | 1 | 623 | -5.752% |
| 2026-09-18 | 153.40 | 153.40 | 153.40 | 153.40 | -2.745% | 1 | 622 | +1.480% |
| 2026-09-11 | 157.73 | 157.73 | 157.73 | 157.73 | +4.457% | 1 | 621 | -1.306% |
| 2026-09-10 | 151.00 | 151.00 | 151.00 | 151.00 | -4.121% | 1 | 621 | +3.093% |
| 2026-09-09 | 156.03 | 157.49 | 155.95 | 157.49 | -1.322% | 3 | 620 | -1.156% |
| 2026-09-08 | 159.87 | 159.87 | 159.60 | 159.60 | -1.736% | 26 | 621 | -2.462% |
| 2026-09-04 | 162.42 | 162.42 | 162.42 | 162.42 | -2.940% | 1 | 622 | -4.156% |
| 2026-09-03 | 164.91 | 167.34 | 164.91 | 167.34 | +5.644% | 6 | 623 | -6.974% |
| 2026-09-02 | 158.40 | 158.40 | 158.40 | 158.40 | -0.515% | 3 | 620 | -1.723% |
| 2026-08-31 | 159.22 | 159.22 | 159.22 | 159.22 | -0.909% | 1 | 621 | -2.230% |
| 2026-08-21 | 160.68 | 160.68 | 160.68 | 160.68 | -6.598% | 1 | 620 | -3.118% |
| 2026-08-14 | 172.03 | 172.03 | 172.03 | 172.03 | +3.502% | 1 | 620 | -9.510% |
| 2026-08-11 | 167.96 | 167.96 | 166.21 | 166.21 | -2.085% | 4 | 621 | -6.341% |
| 2026-08-07 | 168.19 | 169.75 | 168.19 | 169.75 | +1.404% | 16 | 623 | -8.295% |
| 2026-08-06 | 167.40 | 167.40 | 167.40 | 167.40 | -1.035% | 1 | 623 | -7.007% |
| 2026-08-04 | 168.92 | 169.16 | 168.92 | 169.15 | +22.033% | 6 | 623 | -7.969% |
| 2026-07-28 | 138.61 | 138.61 | 138.61 | 138.61 | -1.099% | 5 | 623 | +12.308% |
| 2026-07-23 | 140.15 | 140.15 | 140.15 | 140.15 | -5.150% | 1 | 623 | +11.074% |
| 2026-07-17 | 147.76 | 147.76 | 147.76 | 147.76 | -4.052% | 1 | 623 | +5.353% |
| 2026-07-10 | 154.00 | 154.00 | 154.00 | 154.00 | +1.083% | 1 | 623 | +1.084% |
| 2026-07-09 | 152.35 | 152.35 | 152.35 | 152.35 | +3.639% | 1 | 624 | +2.179% |
| 2026-07-02 | 152.98 | 152.98 | 147.00 | 147.00 | -2.202% | 13 | 623 | +5.898% |
| 2026-06-30 | 150.31 | 150.31 | 150.31 | 150.31 | -0.641% | 1 | 623 | +3.566% |
| 2026-06-22 | 154.00 | 154.00 | 151.28 | 151.28 | -0.191% | 4 | 627 | +2.902% |
| 2026-06-18 | 153.00 | 153.00 | 151.57 | 151.57 | +3.320% | 2 | 628 | +2.705% |
| 2026-06-17 | 152.93 | 152.93 | 146.70 | 146.70 | +2.251% | 3 | 629 | +6.115% |
| 2026-06-11 | 142.72 | 143.47 | 142.72 | 143.47 | +6.109% | 2 | 631 | +8.504% |
| 2026-06-10 | 135.21 | 135.21 | 135.21 | 135.21 | -2.425% | 1 | 632 | +15.132% |
| 2026-06-09 | 135.00 | 138.73 | 135.00 | 138.57 | -9.709% | 35 | 667 | +12.340% |
| 2026-06-05 | 153.47 | 153.47 | 153.47 | 153.47 | -6.008% | 1 | 666 | +1.434% |
| 2026-05-29 | 163.28 | 163.28 | 163.28 | 163.28 | +5.512% | 5 | 666 | -4.661% |
| 2026-05-28 | 155.20 | 155.20 | 154.70 | 154.75 | +1.489% | 8 | 666 | +0.595% |
| 2026-05-26 | 157.00 | 157.00 | 152.48 | 152.48 | +0.521% | 14 | 671 | +2.092% |
| 2026-05-22 | 150.85 | 151.69 | 150.85 | 151.69 | +2.011% | 5 | 675 | +2.624% |
| 2026-05-21 | 151.13 | 151.13 | 148.70 | 148.70 | +0.909% | 11 | 675 | +4.687% |
| 2026-05-20 | 146.83 | 147.36 | 146.83 | 147.36 | +2.333% | 6 | 680 | +5.639% |
| 2026-05-18 | 147.29 | 147.29 | 144.00 | 144.00 | -2.886% | 2 | 681 | +8.104% |
| 2026-05-15 | 148.52 | 148.52 | 148.28 | 148.28 | -5.040% | 2 | 679 | +4.984% |
| 2026-05-14 | 152.20 | 156.21 | 152.20 | 156.15 | +6.879% | 10 | 682 | -0.307% |
| 2026-05-13 | 146.10 | 146.10 | 146.10 | 146.10 | +2.620% | 1 | 681 | +6.550% |
| 2026-05-12 | 141.33 | 142.37 | 141.33 | 142.37 | -0.670% | 2 | 680 | +9.342% |
| 2026-05-08 | 144.84 | 145.64 | 143.33 | 143.33 | +2.576% | 6 | 681 | +8.610% |
| 2026-05-07 | 144.00 | 144.00 | 139.73 | 139.73 | -0.043% | 20 | 679 | +11.408% |
| 2026-05-06 | 137.01 | 141.13 | 137.01 | 139.79 | +3.525% | 19 | 678 | +11.360% |
| 2026-05-05 | 134.10 | 135.03 | 134.10 | 135.03 | +3.463% | 6 | 679 | +15.285% |
| 2026-05-04 | 129.05 | 131.00 | 129.05 | 130.51 | +0.269% | 8 | 680 | +19.278% |
| 2026-05-01 | 132.35 | 134.00 | 130.16 | 130.16 | +0.704% | 8 | 676 | +19.599% |
| 2026-04-30 | 126.00 | 129.25 | 126.00 | 129.25 | +3.607% | 6 | 676 | +20.441% |
| 2026-04-28 | 125.00 | 125.00 | 124.37 | 124.75 | -1.841% | 5 | 677 | +24.786% |
| 2026-04-27 | 124.17 | 127.09 | 124.17 | 127.09 | +0.833% | 2 | 675 | +22.488% |
| 2026-04-24 | 125.00 | 126.29 | 125.00 | 126.04 | +4.277% | 8 | 675 | +23.508% |
| 2026-04-21 | 122.56 | 122.56 | 120.87 | 120.87 | -0.658% | 3 | 678 | +28.791% |
| 2026-04-20 | 121.37 | 121.67 | 121.18 | 121.67 | -0.888% | 3 | 678 | +27.944% |
| 2026-04-17 | 120.00 | 124.34 | 120.00 | 122.76 | +7.496% | 16 | 676 | +26.808% |
| 2026-04-16 | 117.00 | 117.00 | 114.20 | 114.20 | +0.009% | 23 | 679 | +36.313% |
| 2026-04-15 | 110.54 | 115.50 | 110.54 | 114.19 | +3.809% | 16 | 690 | +36.325% |
| 2026-04-14 | 105.75 | 110.00 | 105.75 | 110.00 | +6.796% | 16 | 692 | +41.518% |
| 2026-04-13 | 101.00 | 103.00 | 101.00 | 103.00 | +4.262% | 19 | 696 | +51.136% |
| 2026-04-10 | 98.79 | 98.79 | 98.79 | 98.79 | -0.453% | 2 | 694 | +57.577% |
| 2026-04-09 | 99.00 | 99.37 | 99.00 | 99.24 | +2.775% | 12 | 692 | +56.862% |
| 2026-04-08 | 96.16 | 96.65 | 94.00 | 96.56 | +13.841% | 32 | 698 | +61.216% |
| 2026-04-06 | 84.75 | 84.82 | 84.75 | 84.82 | +2.254% | 2 | 684 | +83.530% |
| 2026-04-02 | 83.35 | 83.35 | 82.95 | 82.95 | -0.778% | 3 | 684 | +87.667% |
| 2026-04-01 | 83.50 | 85.83 | 83.50 | 83.60 | +4.618% | 23 | 684 | +86.208% |
| 2026-03-31 | 78.96 | 80.00 | 78.96 | 79.91 | +14.764% | 22 | 689 | +94.807% |
| 2026-03-30 | 72.71 | 72.71 | 68.76 | 69.63 | -3.292% | 9 | 695 | +123.567% |
| 2026-03-27 | 75.88 | 75.88 | 71.92 | 72.00 | -8.861% | 42 | 690 | +116.208% |
| 2026-03-26 | 82.64 | 84.73 | 79.00 | 79.00 | -9.185% | 18 | 690 | +97.051% |
| 2026-03-25 | 87.78 | 87.78 | 86.99 | 86.99 | +4.807% | 5 | 687 | +78.952% |
| 2026-03-24 | 83.00 | 83.00 | 83.00 | 83.00 | -5.938% | 1 | 682 | +87.554% |
| 2026-03-23 | 87.37 | 89.98 | 87.37 | 88.24 | +9.019% | 27 | 683 | +76.417% |
| 2026-03-20 | 84.43 | 84.43 | 80.94 | 80.94 | -8.033% | 15 | 678 | +92.328% |
| 2026-03-19 | 86.39 | 90.60 | 85.31 | 88.01 | -1.544% | 34 | 668 | +76.878% |
| 2026-03-18 | 91.37 | 91.37 | 89.39 | 89.39 | -5.895% | 9 | 668 | +74.147% |
| 2026-03-17 | 97.00 | 97.00 | 94.99 | 94.99 | +2.173% | 21 | 662 | +63.880% |
| 2026-03-16 | 93.25 | 94.62 | 92.94 | 92.97 | +4.110% | 9 | 657 | +67.441% |
| 2026-03-13 | 95.75 | 95.75 | 89.30 | 89.30 | -3.439% | 20 | 652 | +74.323% |
| 2026-03-12 | 95.50 | 95.50 | 92.48 | 92.48 | -7.288% | 43 | 641 | +68.328% |
| 2026-03-11 | 99.75 | 99.75 | 99.75 | 99.75 | -0.170% | 1 | 604 | +56.060% |
| 2026-03-10 | 102.20 | 102.38 | 99.92 | 99.92 | +2.220% | 23 | 605 | +55.795% |
| 2026-03-06 | 96.00 | 98.70 | 95.77 | 97.75 | -1.263% | 16 | 604 | +59.253% |
| 2026-03-05 | 102.19 | 102.19 | 99.00 | 99.00 | -6.745% | 14 | 594 | +57.242% |
| 2026-03-04 | 102.53 | 106.16 | 102.53 | 106.16 | +4.591% | 323 | 583 | +46.637% |
| 2026-03-03 | 99.00 | 101.50 | 96.00 | 101.50 | -3.287% | 12 | 277 | +53.369% |
| 2026-02-27 | 103.94 | 104.95 | 103.20 | 104.95 | -1.075% | 5 | 273 | +48.328% |
| 2026-02-26 | 110.22 | 110.57 | 105.00 | 106.09 | -4.920% | 43 | 271 | +46.734% |
| 2026-02-25 | 110.00 | 111.58 | 110.00 | 111.58 | +6.267% | 5 | 237 | +39.514% |
| 2026-02-24 | 105.00 | 105.00 | 105.00 | 105.00 | +1.942% | 3 | 237 | +48.257% |
| 2026-02-23 | 103.00 | 103.00 | 103.00 | 103.00 | -5.226% | 4 | 237 | +51.136% |
| 2026-02-20 | 108.00 | 108.68 | 108.00 | 108.68 | +1.570% | 4 | 236 | +43.237% |
| 2026-02-18 | 107.42 | 108.34 | 107.00 | 107.00 | +3.924% | 9 | 236 | +45.486% |
| 2026-02-17 | 103.90 | 103.90 | 102.96 | 102.96 | +2.153% | 2 | 233 | +51.195% |
| 2026-02-13 | 100.79 | 100.79 | 100.79 | 100.79 | -6.633% | 1 | 232 | +54.450% |
| 2026-02-12 | 111.00 | 111.00 | 107.00 | 107.95 | -3.985% | 7 | 232 | +44.206% |
| 2026-02-11 | 110.35 | 112.43 | 110.35 | 112.43 | -0.240% | 13 | 230 | +38.459% |
| 2026-02-09 | 112.20 | 112.70 | 112.20 | 112.70 | +4.352% | 7 | 220 | +38.128% |
| 2026-02-06 | 106.01 | 108.00 | 106.01 | 108.00 | +4.590% | 4 | 220 | +44.139% |
| 2026-02-05 | 104.00 | 104.27 | 103.26 | 103.26 | -3.495% | 102 | 220 | +50.755% |
| 2026-02-04 | 110.00 | 110.00 | 106.00 | 107.00 | -2.692% | 15 | 119 | +45.486% |
| 2026-02-03 | 108.50 | 110.39 | 108.00 | 109.96 | -5.614% | 16 | 115 | +41.570% |
| 2026-02-02 | 116.50 | 116.50 | 116.50 | 116.50 | +4.936% | 1 | 106 | +33.622% |
| 2026-01-30 | 111.02 | 111.02 | 111.02 | 111.02 | +1.555% | 1 | 105 | +40.218% |
| 2026-01-29 | 110.01 | 110.01 | 109.32 | 109.32 | -5.580% | 6 | 104 | +42.398% |
| 2026-01-28 | 117.00 | 117.00 | 115.78 | 115.78 | +2.279% | 11 | 107 | +34.453% |
| 2026-01-26 | 111.00 | 113.20 | 111.00 | 113.20 | +2.379% | 15 | 106 | +37.518% |
| 2026-01-23 | 109.50 | 110.70 | 109.00 | 110.57 | +0.245% | 35 | 96 | +40.789% |
| 2026-01-22 | 110.40 | 111.51 | 110.30 | 110.30 | +7.087% | 17 | 83 | +41.133% |
| 2026-01-20 | 106.42 | 106.42 | 103.00 | 103.00 | -11.207% | 6 | 77 | +51.136% |
| 2026-01-15 | 116.00 | 116.00 | 116.00 | 116.00 | +4.505% | 1 | 76 | +34.198% |
| 2026-01-14 | 111.00 | 111.00 | 111.00 | 111.00 | -1.421% | 3 | 75 | +40.243% |
| 2026-01-07 | 112.60 | 112.60 | 112.60 | 112.60 | -0.133% | 10 | 72 | +38.250% |
| 2026-01-06 | 112.75 | 112.75 | 112.75 | 112.75 | +6.368% | 2 | 72 | +38.067% |
| 2026-01-02 | 106.00 | 106.00 | 106.00 | 106.00 | -0.469% | 20 | 72 | +46.858% |
| 2025-12-31 | 106.50 | 106.50 | 106.50 | 106.50 | -2.961% | 20 | 72 | +46.169% |
| 2025-12-30 | 109.75 | 109.75 | 109.75 | 109.75 | +0.137% | 1 | 72 | +41.841% |
| 2025-12-29 | 109.60 | 109.60 | 109.60 | 109.60 | -3.052% | 10 | 72 | +42.035% |
| 2025-12-24 | 113.18 | 113.18 | 113.05 | 113.05 | +3.716% | 2 | 62 | +37.700% |
| 2025-12-23 | 109.00 | 109.00 | 109.00 | 109.00 | +0.202% | 19 | 62 | +42.817% |
| 2025-12-22 | 108.78 | 108.78 | 108.78 | 108.78 | +6.324% | 3 | 44 | +43.105% |
| 2025-12-18 | 102.31 | 102.31 | 102.31 | 102.31 | +1.327% | 1 | 47 | +52.155% |
| 2025-12-17 | 103.93 | 103.93 | 100.95 | 100.97 | -6.854% | 12 | 47 | +54.175% |
| 2025-12-12 | 108.40 | 108.40 | 108.40 | 108.40 | -4.113% | 1 | 44 | +43.607% |
| 2025-12-11 | 113.05 | 113.05 | 113.05 | 113.05 | +3.507% | 2 | 43 | +37.700% |
| 2025-12-08 | 109.80 | 109.80 | 109.22 | 109.22 | -0.310% | 11 | 44 | +42.529% |
| 2025-11-26 | 109.56 | 109.56 | 109.56 | 109.56 | +3.986% | 1 | 42 | +42.087% |
| 2025-11-25 | 105.36 | 105.36 | 105.36 | 105.36 | +15.022% | 3 | 42 | +47.751% |
| 2025-11-21 | 91.60 | 91.60 | 91.60 | 91.60 | -7.940% | 15 | 42 | +69.945% |
| 2025-11-18 | 96.20 | 99.50 | 95.70 | 99.50 | -10.393% | 26 | 27 | +56.452% |
| 2025-11-05 | 111.04 | 111.04 | 111.04 | 111.04 | 0.000% | 1 | 1 | +40.193% |