SPY270319C00630000
SPY Mar 19 2027 630.00 Call
optionOPRA
EODOct 26, 2026
150.71USD-5.988%(-9.60)1Vol430OI
SPY270319C00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 150.71 | 150.71 | 150.71 | 150.71 | -5.988% | 1 | 430 | 0.000% |
| 2026-10-14 | 160.31 | 160.31 | 160.31 | 160.31 | -1.281% | 1 | 430 | -5.988% |
| 2026-10-07 | 162.39 | 162.39 | 162.39 | 162.39 | -2.080% | 1 | 430 | -7.193% |
| 2026-10-06 | 164.02 | 165.84 | 164.02 | 165.84 | +9.415% | 3 | 428 | -9.123% |
| 2026-09-29 | 151.57 | 151.57 | 151.57 | 151.57 | -1.960% | 1 | 428 | -0.567% |
| 2026-09-28 | 154.60 | 154.60 | 154.60 | 154.60 | -2.461% | 15 | 413 | -2.516% |
| 2026-09-25 | 158.50 | 158.50 | 158.50 | 158.50 | +2.357% | 1 | 413 | -4.915% |
| 2026-09-21 | 154.85 | 154.85 | 154.85 | 154.85 | +4.382% | 1 | 413 | -2.674% |
| 2026-09-18 | 147.96 | 148.35 | 147.89 | 148.35 | +2.508% | 4 | 411 | +1.591% |
| 2026-09-16 | 144.79 | 144.79 | 144.72 | 144.72 | -0.331% | 2 | 410 | +4.139% |
| 2026-09-15 | 145.20 | 145.20 | 145.20 | 145.20 | -4.127% | 3 | 410 | +3.795% |
| 2026-09-09 | 151.56 | 151.62 | 151.45 | 151.45 | -2.297% | 8 | 407 | -0.489% |
| 2026-09-08 | 154.81 | 155.28 | 154.81 | 155.01 | -4.019% | 49 | 389 | -2.774% |
| 2026-09-03 | 161.50 | 161.50 | 161.50 | 161.50 | -1.229% | 2 | 391 | -6.681% |
| 2026-08-28 | 163.51 | 163.51 | 163.51 | 163.51 | +3.031% | 1 | 392 | -7.828% |
| 2026-08-27 | 158.70 | 158.70 | 158.70 | 158.70 | +1.244% | 1 | 392 | -5.035% |
| 2026-08-20 | 155.06 | 156.75 | 155.06 | 156.75 | -6.457% | 11 | 392 | -3.853% |
| 2026-08-05 | 167.40 | 167.57 | 167.40 | 167.57 | +23.077% | 2 | 392 | -10.061% |
| 2026-07-30 | 136.15 | 136.15 | 136.15 | 136.15 | -6.721% | 1 | 391 | +10.694% |
| 2026-07-22 | 145.96 | 145.96 | 145.96 | 145.96 | -2.060% | 1 | 391 | +3.254% |
| 2026-07-14 | 149.03 | 149.03 | 149.03 | 149.03 | -1.206% | 1 | 390 | +1.127% |
| 2026-07-10 | 150.85 | 150.85 | 150.85 | 150.85 | +1.446% | 1 | 389 | -0.093% |
| 2026-07-09 | 148.70 | 148.70 | 148.70 | 148.70 | +3.732% | 2 | 387 | +1.352% |
| 2026-07-08 | 143.35 | 143.35 | 143.35 | 143.35 | +4.826% | 1 | 387 | +5.134% |
| 2026-06-25 | 137.26 | 137.40 | 136.73 | 136.75 | -7.912% | 253 | 136 | +10.208% |
| 2026-06-18 | 148.50 | 148.50 | 148.50 | 148.50 | +7.890% | 1 | 136 | +1.488% |
| 2026-06-10 | 137.64 | 137.64 | 137.64 | 137.64 | +0.991% | 1 | 136 | +9.496% |
| 2026-06-09 | 135.20 | 136.29 | 135.20 | 136.29 | -3.648% | 48 | 153 | +10.580% |
| 2026-06-05 | 150.25 | 150.25 | 141.45 | 141.45 | -10.667% | 3 | 153 | +6.546% |
| 2026-06-02 | 158.34 | 158.34 | 158.34 | 158.34 | +6.169% | 1 | 154 | -4.819% |
| 2026-05-22 | 147.44 | 149.14 | 147.05 | 149.14 | +3.930% | 4 | 154 | +1.053% |
| 2026-05-20 | 143.50 | 143.50 | 143.50 | 143.50 | +4.974% | 1 | 155 | +5.024% |
| 2026-05-19 | 136.73 | 136.86 | 136.70 | 136.70 | -3.732% | 24 | 158 | +10.249% |
| 2026-05-11 | 142.00 | 142.00 | 142.00 | 142.00 | +1.125% | 1 | 158 | +6.134% |
| 2026-05-08 | 141.63 | 141.63 | 140.42 | 140.42 | +0.271% | 3 | 158 | +7.328% |
| 2026-05-07 | 140.04 | 140.04 | 140.04 | 140.04 | +1.758% | 1 | 158 | +7.619% |
| 2026-05-06 | 137.62 | 137.62 | 137.62 | 137.62 | +5.496% | 1 | 158 | +9.512% |
| 2026-05-05 | 128.76 | 130.45 | 128.76 | 130.45 | +2.620% | 13 | 158 | +15.531% |
| 2026-05-04 | 126.32 | 127.12 | 126.32 | 127.12 | -0.920% | 4 | 157 | +18.557% |
| 2026-05-01 | 128.30 | 128.30 | 128.30 | 128.30 | +1.000% | 1 | 157 | +17.467% |
| 2026-04-30 | 127.03 | 127.03 | 127.03 | 127.03 | +3.234% | 1 | 157 | +18.641% |
| 2026-04-27 | 123.05 | 123.05 | 123.05 | 123.05 | +1.761% | 7 | 157 | +22.479% |
| 2026-04-17 | 118.45 | 120.92 | 117.77 | 120.92 | +7.935% | 18 | 157 | +24.636% |
| 2026-04-16 | 112.03 | 112.03 | 112.03 | 112.03 | +4.214% | 1 | 157 | +34.526% |
| 2026-04-15 | 107.50 | 107.50 | 107.50 | 107.50 | +1.100% | 3 | 158 | +40.195% |
| 2026-04-14 | 102.65 | 106.33 | 102.65 | 106.33 | +10.152% | 4 | 158 | +41.738% |
| 2026-04-10 | 96.53 | 96.53 | 96.53 | 96.53 | +5.566% | 2 | 159 | +56.128% |
| 2026-04-09 | 91.95 | 92.30 | 91.44 | 91.44 | -0.349% | 4 | 159 | +64.818% |
| 2026-04-08 | 91.50 | 92.00 | 90.00 | 91.76 | +15.190% | 8 | 160 | +64.244% |
| 2026-04-02 | 74.80 | 79.67 | 74.80 | 79.66 | -2.842% | 22 | 161 | +89.192% |
| 2026-04-01 | 79.46 | 82.04 | 79.46 | 81.99 | +7.037% | 7 | 161 | +83.815% |
| 2026-03-31 | 70.31 | 76.60 | 70.31 | 76.60 | +14.328% | 12 | 157 | +96.749% |
| 2026-03-30 | 69.58 | 69.58 | 65.80 | 67.00 | -1.760% | 9 | 154 | +124.940% |
| 2026-03-27 | 75.87 | 75.87 | 68.20 | 68.20 | -10.966% | 41 | 149 | +120.982% |
| 2026-03-26 | 80.31 | 80.31 | 76.60 | 76.60 | -6.494% | 9 | 124 | +96.749% |
| 2026-03-23 | 83.00 | 86.00 | 81.92 | 81.92 | +5.053% | 10 | 122 | +83.972% |
| 2026-03-20 | 78.20 | 78.20 | 77.98 | 77.98 | -7.321% | 15 | 122 | +93.268% |
| 2026-03-19 | 82.50 | 84.14 | 82.25 | 84.14 | -1.706% | 8 | 120 | +79.118% |
| 2026-03-18 | 89.69 | 89.69 | 85.60 | 85.60 | -5.477% | 4 | 116 | +76.063% |
| 2026-03-17 | 92.65 | 92.65 | 90.56 | 90.56 | +0.499% | 5 | 113 | +66.420% |
| 2026-03-16 | 91.10 | 91.10 | 90.08 | 90.11 | +5.023% | 4 | 108 | +67.251% |
| 2026-03-13 | 91.50 | 91.61 | 85.80 | 85.80 | -3.725% | 8 | 105 | +75.653% |
| 2026-03-12 | 91.40 | 91.40 | 89.12 | 89.12 | -6.485% | 9 | 105 | +69.109% |
| 2026-03-11 | 96.45 | 97.45 | 95.29 | 95.30 | -1.141% | 9 | 96 | +58.143% |
| 2026-03-10 | 97.92 | 98.50 | 96.40 | 96.40 | +0.104% | 3 | 92 | +56.338% |
| 2026-03-09 | 88.50 | 96.30 | 87.30 | 96.30 | +1.872% | 8 | 91 | +56.501% |
| 2026-03-06 | 93.30 | 94.53 | 93.30 | 94.53 | -3.541% | 5 | 90 | +59.431% |
| 2026-03-05 | 100.73 | 100.73 | 95.50 | 98.00 | -2.010% | 9 | 88 | +53.786% |
| 2026-03-04 | 100.01 | 100.01 | 100.01 | 100.01 | +0.513% | 1 | 86 | +50.695% |
| 2026-03-03 | 94.75 | 99.50 | 91.80 | 99.50 | -4.226% | 12 | 86 | +51.467% |
| 2026-03-02 | 103.89 | 103.89 | 103.89 | 103.89 | +2.628% | 10 | 82 | +45.067% |
| 2026-02-27 | 100.36 | 101.23 | 100.29 | 101.23 | -2.897% | 18 | 82 | +48.879% |
| 2026-02-26 | 102.33 | 104.26 | 102.33 | 104.25 | -2.942% | 17 | 65 | +44.566% |
| 2026-02-25 | 107.41 | 107.41 | 107.41 | 107.41 | +3.798% | 1 | 51 | +40.313% |
| 2026-02-23 | 103.48 | 103.48 | 103.48 | 103.48 | -0.948% | 4 | 51 | +45.642% |
| 2026-02-18 | 104.18 | 104.47 | 104.18 | 104.47 | +2.946% | 5 | 54 | +44.262% |
| 2026-02-17 | 96.75 | 101.48 | 96.75 | 101.48 | +1.480% | 6 | 50 | +48.512% |
| 2026-02-12 | 100.00 | 100.00 | 100.00 | 100.00 | -3.874% | 1 | 50 | +50.710% |
| 2026-02-03 | 104.03 | 104.03 | 104.03 | 104.03 | -1.543% | 1 | 49 | +44.872% |
| 2026-01-22 | 105.66 | 105.66 | 105.66 | 105.66 | +1.635% | 1 | 48 | +42.637% |
| 2026-01-21 | 103.96 | 103.96 | 103.96 | 103.96 | -6.779% | 1 | 47 | +44.969% |
| 2026-01-12 | 111.24 | 111.52 | 111.24 | 111.52 | +1.919% | 4 | 47 | +35.142% |
| 2026-01-07 | 109.42 | 109.42 | 109.42 | 109.42 | +0.091% | 1 | 48 | +37.735% |
| 2026-01-06 | 109.32 | 109.32 | 109.32 | 109.32 | +7.938% | 1 | 48 | +37.861% |
| 2026-01-02 | 101.28 | 101.28 | 101.28 | 101.28 | -8.019% | 1 | 49 | +48.805% |
| 2025-12-26 | 109.13 | 110.11 | 109.13 | 110.11 | +2.437% | 7 | 48 | +36.872% |
| 2025-12-23 | 106.36 | 107.77 | 106.36 | 107.49 | +13.290% | 37 | 43 | +40.208% |
| 2025-12-17 | 94.88 | 94.88 | 94.88 | 94.88 | -11.252% | 1 | 7 | +58.843% |
| 2025-12-08 | 106.91 | 106.91 | 106.91 | 106.91 | +0.423% | 1 | 6 | +40.969% |
| 2025-12-01 | 106.46 | 106.46 | 106.46 | 106.46 | +0.311% | 1 | 5 | +41.565% |
| 2025-11-26 | 104.28 | 106.13 | 104.28 | 106.13 | +8.874% | 2 | 5 | +42.005% |
| 2025-11-24 | 97.48 | 97.48 | 97.48 | 97.48 | +6.245% | 1 | 5 | +54.606% |
| 2025-11-18 | 91.75 | 91.75 | 91.75 | 91.75 | -17.831% | 1 | 4 | +64.262% |
| 2025-10-28 | 111.66 | 111.66 | 111.66 | 111.66 | 0.000% | 3 | 3 | +34.972% |