SPY270319C00635000
SPY Mar 19 2027 635.00 Call
optionOPRA
EODOct 20, 2026
149.85USD-4.651%(-7.31)7Vol449OI
SPY270319C00635000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 150.00 | 150.00 | 149.85 | 149.85 | -4.651% | 7 | 452 | 0.000% |
| 2026-10-05 | 157.16 | 157.16 | 157.16 | 157.16 | +3.531% | 1 | 452 | -4.651% |
| 2026-10-02 | 151.80 | 151.80 | 151.80 | 151.80 | +0.783% | 1 | 452 | -1.285% |
| 2026-09-28 | 150.62 | 150.62 | 150.62 | 150.62 | +4.510% | 1 | 452 | -0.511% |
| 2026-09-18 | 145.50 | 145.50 | 144.11 | 144.12 | +4.412% | 25 | 429 | +3.976% |
| 2026-09-16 | 140.25 | 140.25 | 138.03 | 138.03 | -3.273% | 3 | 427 | +8.563% |
| 2026-09-10 | 142.70 | 142.70 | 142.70 | 142.70 | -2.813% | 1 | 426 | +5.011% |
| 2026-09-09 | 147.01 | 147.07 | 146.83 | 146.83 | -2.562% | 26 | 417 | +2.057% |
| 2026-09-08 | 150.71 | 150.75 | 150.28 | 150.69 | -3.835% | 165 | 343 | -0.557% |
| 2026-09-03 | 155.81 | 156.70 | 155.81 | 156.70 | +0.843% | 80 | 355 | -4.371% |
| 2026-08-28 | 155.39 | 155.39 | 155.39 | 155.39 | -0.550% | 2 | 355 | -3.565% |
| 2026-08-27 | 156.25 | 156.25 | 156.25 | 156.25 | +2.755% | 2 | 353 | -4.096% |
| 2026-08-20 | 152.06 | 152.06 | 152.06 | 152.06 | -7.534% | 7 | 353 | -1.453% |
| 2026-08-13 | 164.47 | 164.47 | 164.45 | 164.45 | +2.461% | 4 | 357 | -8.878% |
| 2026-08-04 | 156.64 | 160.50 | 156.64 | 160.50 | +10.234% | 2 | 358 | -6.636% |
| 2026-08-03 | 145.60 | 145.60 | 145.60 | 145.60 | +2.898% | 14 | 358 | +2.919% |
| 2026-06-30 | 141.50 | 141.50 | 141.50 | 141.50 | +7.801% | 1 | 359 | +5.901% |
| 2026-06-25 | 134.98 | 134.98 | 131.26 | 131.26 | -9.056% | 207 | 182 | +14.163% |
| 2026-06-18 | 144.38 | 144.38 | 144.33 | 144.33 | -3.780% | 2 | 182 | +3.825% |
| 2026-06-15 | 150.00 | 150.00 | 150.00 | 150.00 | +8.233% | 2 | 183 | -0.100% |
| 2026-06-08 | 138.80 | 138.80 | 138.59 | 138.59 | +0.991% | 9 | 183 | +8.125% |
| 2026-06-05 | 146.10 | 146.10 | 137.23 | 137.23 | -9.329% | 3 | 184 | +9.196% |
| 2026-06-03 | 151.35 | 151.35 | 151.35 | 151.35 | +0.658% | 1 | 184 | -0.991% |
| 2026-05-29 | 152.00 | 152.00 | 150.36 | 150.36 | +4.221% | 4 | 184 | -0.339% |
| 2026-05-22 | 144.28 | 144.28 | 144.27 | 144.27 | +8.760% | 4 | 184 | +3.868% |
| 2026-05-19 | 135.07 | 135.07 | 132.60 | 132.65 | -5.081% | 8 | 184 | +12.966% |
| 2026-05-15 | 139.75 | 139.75 | 139.75 | 139.75 | +1.268% | 4 | 184 | +7.227% |
| 2026-05-13 | 138.00 | 138.00 | 138.00 | 138.00 | +1.471% | 1 | 185 | +8.587% |
| 2026-05-12 | 136.00 | 136.00 | 136.00 | 136.00 | -1.713% | 1 | 184 | +10.184% |
| 2026-05-11 | 139.70 | 139.71 | 138.37 | 138.37 | +19.542% | 52 | 204 | +8.297% |
| 2026-04-29 | 115.75 | 115.75 | 115.75 | 115.75 | -1.607% | 1 | 204 | +29.460% |
| 2026-04-24 | 117.62 | 117.64 | 116.89 | 117.64 | +3.849% | 42 | 204 | +27.380% |
| 2026-04-23 | 113.28 | 113.28 | 113.28 | 113.28 | -1.769% | 1 | 194 | +32.283% |
| 2026-04-17 | 112.28 | 115.69 | 112.28 | 115.32 | +6.354% | 6 | 195 | +29.943% |
| 2026-04-16 | 107.00 | 109.00 | 107.00 | 108.43 | +3.159% | 10 | 197 | +38.200% |
| 2026-04-15 | 102.00 | 105.11 | 102.00 | 105.11 | +5.500% | 13 | 204 | +42.565% |
| 2026-04-14 | 97.55 | 101.78 | 97.55 | 99.63 | +5.429% | 18 | 215 | +50.407% |
| 2026-04-13 | 91.64 | 94.50 | 91.63 | 94.50 | +3.494% | 27 | 228 | +58.571% |
| 2026-04-10 | 92.89 | 92.89 | 91.31 | 91.31 | -1.446% | 80 | 229 | +64.111% |
| 2026-04-09 | 89.51 | 93.00 | 89.51 | 92.65 | +5.022% | 8 | 230 | +61.738% |
| 2026-04-08 | 88.49 | 88.49 | 86.80 | 88.22 | +15.170% | 10 | 229 | +69.859% |
| 2026-04-07 | 76.50 | 76.60 | 76.50 | 76.60 | -0.777% | 2 | 231 | +95.627% |
| 2026-04-06 | 77.20 | 77.20 | 77.20 | 77.20 | +1.193% | 1 | 230 | +94.106% |
| 2026-04-02 | 76.21 | 76.33 | 76.21 | 76.29 | +0.382% | 102 | 266 | +96.422% |
| 2026-04-01 | 76.97 | 76.97 | 76.00 | 76.00 | +3.247% | 2 | 266 | +97.171% |
| 2026-03-31 | 67.05 | 73.61 | 67.05 | 73.61 | +14.657% | 14 | 267 | +103.573% |
| 2026-03-30 | 67.97 | 68.22 | 62.62 | 64.20 | -3.892% | 125 | 271 | +133.411% |
| 2026-03-27 | 68.74 | 69.82 | 65.39 | 66.80 | -8.040% | 88 | 163 | +124.326% |
| 2026-03-26 | 76.09 | 76.09 | 72.64 | 72.64 | -11.231% | 3 | 105 | +106.291% |
| 2026-03-25 | 81.83 | 81.83 | 81.83 | 81.83 | +2.905% | 2 | 104 | +83.124% |
| 2026-03-24 | 79.52 | 79.52 | 79.52 | 79.52 | -2.153% | 1 | 104 | +88.443% |
| 2026-03-23 | 82.97 | 82.97 | 81.27 | 81.27 | +4.878% | 3 | 103 | +84.385% |
| 2026-03-20 | 78.75 | 78.75 | 77.10 | 77.49 | -3.607% | 4 | 102 | +93.380% |
| 2026-03-19 | 78.89 | 80.39 | 78.64 | 80.39 | -5.479% | 4 | 99 | +86.404% |
| 2026-03-18 | 84.75 | 85.05 | 84.75 | 85.05 | -2.955% | 2 | 97 | +76.190% |
| 2026-03-17 | 87.99 | 87.99 | 87.60 | 87.64 | +0.701% | 8 | 95 | +70.984% |
| 2026-03-16 | 86.87 | 87.03 | 86.18 | 87.03 | +0.613% | 37 | 87 | +72.182% |
| 2026-03-12 | 89.64 | 89.64 | 86.50 | 86.50 | -6.029% | 3 | 51 | +73.237% |
| 2026-03-11 | 91.80 | 93.00 | 91.70 | 92.05 | -3.105% | 4 | 49 | +62.792% |
| 2026-03-10 | 92.00 | 95.00 | 92.00 | 95.00 | +3.261% | 2 | 47 | +57.737% |
| 2026-03-09 | 84.44 | 92.00 | 84.00 | 92.00 | +1.099% | 10 | 47 | +62.880% |
| 2026-03-06 | 90.45 | 91.07 | 88.99 | 91.00 | -5.010% | 11 | 43 | +64.670% |
| 2026-03-03 | 88.80 | 95.80 | 88.80 | 95.80 | -0.571% | 6 | 35 | +56.420% |
| 2026-02-27 | 96.35 | 96.35 | 96.35 | 96.35 | -4.101% | 1 | 35 | +55.527% |
| 2026-02-26 | 98.67 | 100.47 | 98.66 | 100.47 | -1.625% | 16 | 34 | +49.149% |
| 2026-02-25 | 102.13 | 102.13 | 102.13 | 102.13 | +3.454% | 1 | 26 | +46.725% |
| 2026-02-13 | 98.72 | 98.72 | 98.72 | 98.72 | -1.300% | 1 | 26 | +51.793% |
| 2026-02-04 | 100.02 | 100.02 | 100.02 | 100.02 | -7.475% | 2 | 26 | +49.820% |
| 2026-02-03 | 108.10 | 108.10 | 108.10 | 108.10 | +6.723% | 1 | 26 | +38.622% |
| 2026-01-29 | 102.51 | 102.51 | 101.29 | 101.29 | -0.305% | 5 | 26 | +47.942% |
| 2026-01-23 | 101.67 | 101.67 | 101.60 | 101.60 | +4.216% | 4 | 29 | +47.490% |
| 2026-01-21 | 97.49 | 97.49 | 97.49 | 97.49 | +2.535% | 6 | 29 | +53.708% |
| 2026-01-20 | 98.50 | 98.50 | 95.08 | 95.08 | -12.085% | 9 | 29 | +57.604% |
| 2026-01-15 | 107.50 | 108.15 | 107.50 | 108.15 | +3.108% | 8 | 20 | +38.558% |
| 2026-01-12 | 104.89 | 104.89 | 104.89 | 104.89 | -1.696% | 1 | 16 | +42.864% |
| 2026-01-09 | 106.70 | 106.70 | 106.70 | 106.70 | +2.488% | 1 | 15 | +40.440% |
| 2026-01-08 | 104.11 | 104.11 | 104.11 | 104.11 | +5.814% | 2 | 15 | +43.934% |
| 2026-01-02 | 98.40 | 98.40 | 98.16 | 98.39 | -5.139% | 3 | 15 | +52.302% |
| 2025-12-23 | 103.72 | 103.72 | 103.72 | 103.72 | +2.359% | 1 | 18 | +44.476% |
| 2025-12-22 | 101.33 | 101.33 | 101.33 | 101.33 | +2.147% | 3 | 17 | +47.883% |
| 2025-12-12 | 99.20 | 99.20 | 99.20 | 99.20 | -3.708% | 4 | 17 | +51.058% |
| 2025-12-08 | 103.02 | 103.02 | 103.02 | 103.02 | +15.623% | 3 | 17 | +45.457% |
| 2025-11-20 | 89.68 | 89.68 | 87.46 | 89.10 | -8.746% | 12 | 14 | +68.182% |
| 2025-11-17 | 97.64 | 97.64 | 97.64 | 97.64 | +2.316% | 4 | 7 | +53.472% |
| 2025-11-14 | 95.43 | 95.43 | 95.43 | 95.43 | -8.187% | 2 | 3 | +57.026% |
| 2025-11-10 | 103.94 | 103.94 | 103.94 | 103.94 | +7.766% | 4 | 5 | +44.170% |
| 2025-11-06 | 96.45 | 96.45 | 96.45 | 96.45 | 0.000% | 1 | 1 | +55.365% |