SPY270319C00640000
SPY Mar 19 2027 640.00 Call
optionOPRA
InactiveOct 7, 2026
150.95USD+0.219%(+0.33)5Vol520OI
SPY270319C00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 151.2600 | 151.2600 | 150.9500 | 150.9500 | +0.219% | 5 | 520 | 0.000% |
| 2026-10-05 | 150.6200 | 150.6200 | 150.6200 | 150.6200 | +2.953% | 1 | 521 | +0.219% |
| 2026-09-24 | 146.3000 | 146.3000 | 146.3000 | 146.3000 | +5.388% | 1 | 521 | +3.178% |
| 2026-09-18 | 138.8500 | 138.8800 | 138.8200 | 138.8200 | +0.029% | 4 | 519 | +8.738% |
| 2026-09-16 | 138.7800 | 138.7800 | 138.7800 | 138.7800 | -2.515% | 1 | 520 | +8.769% |
| 2026-09-09 | 142.4800 | 142.5300 | 142.3300 | 142.3600 | -2.466% | 176 | 363 | +6.034% |
| 2026-09-08 | 146.1500 | 146.1900 | 145.8800 | 145.9600 | -3.974% | 60 | 347 | +3.419% |
| 2026-09-03 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | +7.329% | 2 | 347 | -0.691% |
| 2026-09-01 | 141.5400 | 141.6200 | 141.5400 | 141.6200 | -2.653% | 2 | 347 | +6.588% |
| 2026-08-20 | 147.5900 | 147.5900 | 145.4800 | 145.4800 | -7.912% | 7 | 344 | +3.760% |
| 2026-08-14 | 157.7500 | 157.9800 | 157.5900 | 157.9800 | +3.410% | 116 | 409 | -4.450% |
| 2026-08-11 | 152.5000 | 152.7700 | 152.5000 | 152.7700 | -2.039% | 2 | 411 | -1.191% |
| 2026-08-07 | 155.9500 | 155.9500 | 155.9500 | 155.9500 | -0.032% | 1 | 411 | -3.206% |
| 2026-08-04 | 156.0000 | 156.0000 | 156.0000 | 156.0000 | +8.961% | 1 | 412 | -3.237% |
| 2026-08-03 | 143.1700 | 143.1700 | 143.1700 | 143.1700 | +11.347% | 2 | 414 | +5.434% |
| 2026-07-24 | 127.5000 | 128.5800 | 127.5000 | 128.5800 | -7.343% | 2 | 414 | +17.398% |
| 2026-07-16 | 138.7700 | 138.7700 | 138.7700 | 138.7700 | -1.707% | 10 | 406 | +8.777% |
| 2026-07-10 | 141.0700 | 141.1800 | 141.0700 | 141.1800 | +3.809% | 2 | 406 | +6.920% |
| 2026-07-02 | 140.3400 | 140.3400 | 136.0000 | 136.0000 | -0.947% | 3 | 403 | +10.993% |
| 2026-07-01 | 137.3000 | 137.3000 | 137.3000 | 137.3000 | +1372900.000% | 10 | 401 | +9.942% |
| 2026-06-26 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -99.992% | 2 | 401 | +1509400.000% |
| 2026-06-24 | 132.0100 | 132.2200 | 132.0100 | 132.2200 | -3.390% | 14 | 387 | +14.166% |
| 2026-06-22 | 136.8600 | 136.8600 | 136.8600 | 136.8600 | +1.876% | 1 | 387 | +10.295% |
| 2026-06-17 | 138.6000 | 138.6000 | 134.3400 | 134.3400 | +7.283% | 4 | 389 | +12.364% |
| 2026-06-10 | 125.2200 | 125.2200 | 125.2200 | 125.2200 | -6.907% | 5 | 389 | +20.548% |
| 2026-06-08 | 134.7000 | 134.7000 | 134.5100 | 134.5100 | -8.490% | 3 | 386 | +12.222% |
| 2026-05-28 | 146.9900 | 146.9900 | 146.9900 | 146.9900 | +3.136% | 1 | 387 | +2.694% |
| 2026-05-27 | 142.5200 | 142.5200 | 142.5200 | 142.5200 | +1.749% | 1 | 388 | +5.915% |
| 2026-05-22 | 140.2400 | 140.2400 | 140.0600 | 140.0700 | +2.503% | 5 | 389 | +7.768% |
| 2026-05-21 | 133.4800 | 136.6500 | 133.4800 | 136.6500 | +1.372% | 11 | 400 | +10.465% |
| 2026-05-20 | 132.6900 | 134.8000 | 132.6900 | 134.8000 | +4.952% | 4 | 399 | +11.981% |
| 2026-05-19 | 128.5400 | 128.5400 | 128.4400 | 128.4400 | -2.947% | 4 | 397 | +17.526% |
| 2026-05-15 | 134.9800 | 135.2500 | 132.3400 | 132.3400 | -7.325% | 7 | 404 | +14.062% |
| 2026-05-14 | 142.3000 | 142.8000 | 142.0000 | 142.8000 | +6.687% | 3 | 405 | +5.707% |
| 2026-05-13 | 133.8500 | 133.8500 | 133.8500 | 133.8500 | +4.163% | 1 | 406 | +12.775% |
| 2026-05-12 | 128.5000 | 128.5000 | 128.5000 | 128.5000 | -4.525% | 1 | 407 | +17.471% |
| 2026-05-11 | 134.5900 | 134.5900 | 134.5900 | 134.5900 | +2.740% | 1 | 408 | +12.155% |
| 2026-05-07 | 130.8900 | 131.0000 | 130.8900 | 131.0000 | +2.624% | 9 | 415 | +15.229% |
| 2026-05-06 | 126.4200 | 130.3400 | 126.4200 | 127.6500 | +5.105% | 14 | 422 | +18.253% |
| 2026-05-05 | 121.4500 | 121.4500 | 121.4500 | 121.4500 | +1.208% | 8 | 414 | +24.290% |
| 2026-05-04 | 118.6900 | 120.0000 | 118.6900 | 120.0000 | +1.249% | 2 | 415 | +25.792% |
| 2026-05-01 | 120.9800 | 120.9800 | 118.5200 | 118.5200 | +7.035% | 9 | 414 | +27.362% |
| 2026-04-29 | 111.5800 | 111.5800 | 110.7300 | 110.7300 | -2.329% | 3 | 414 | +36.323% |
| 2026-04-27 | 113.2200 | 114.2500 | 113.2200 | 113.3700 | -0.553% | 7 | 415 | +33.148% |
| 2026-04-24 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | +3.618% | 10 | 419 | +32.412% |
| 2026-04-23 | 112.5100 | 112.5100 | 110.0200 | 110.0200 | -1.460% | 8 | 429 | +37.202% |
| 2026-04-22 | 111.2100 | 111.7900 | 111.2000 | 111.6500 | +0.144% | 200 | 430 | +35.199% |
| 2026-04-21 | 111.4900 | 111.4900 | 111.4900 | 111.4900 | +0.632% | 1 | 430 | +35.393% |
| 2026-04-17 | 109.0000 | 110.7900 | 109.0000 | 110.7900 | +7.678% | 26 | 430 | +36.249% |
| 2026-04-16 | 103.0500 | 105.3500 | 102.8900 | 102.8900 | -0.204% | 33 | 431 | +46.710% |
| 2026-04-15 | 100.3800 | 103.1000 | 100.3800 | 103.1000 | +4.670% | 9 | 455 | +46.411% |
| 2026-04-14 | 94.7500 | 98.5000 | 94.7500 | 98.5000 | +14.243% | 7 | 462 | +53.249% |
| 2026-04-13 | 86.2200 | 86.2200 | 86.2200 | 86.2200 | -2.023% | 2 | 465 | +75.075% |
| 2026-04-10 | 88.7500 | 89.5000 | 88.0000 | 88.0000 | -1.235% | 3 | 467 | +71.534% |
| 2026-04-09 | 86.9600 | 89.1000 | 86.5400 | 89.1000 | +4.811% | 5 | 469 | +69.416% |
| 2026-04-08 | 84.7800 | 85.8500 | 83.4000 | 85.0100 | +15.034% | 27 | 468 | +77.567% |
| 2026-04-07 | 73.8000 | 73.9900 | 72.8800 | 73.9000 | -0.216% | 18 | 488 | +104.263% |
| 2026-04-06 | 74.1200 | 74.1200 | 73.8900 | 74.0600 | +1.466% | 12 | 486 | +103.821% |
| 2026-04-02 | 68.9100 | 73.0800 | 68.9100 | 72.9900 | -0.164% | 333 | 404 | +106.809% |
| 2026-04-01 | 73.2600 | 73.2600 | 73.1100 | 73.1100 | +3.923% | 6 | 404 | +106.470% |
| 2026-03-31 | 64.0400 | 70.3500 | 64.0400 | 70.3500 | +15.707% | 120 | 409 | +114.570% |
| 2026-03-30 | 65.6000 | 65.6000 | 60.0000 | 60.8000 | -1.983% | 29 | 408 | +148.273% |
| 2026-03-27 | 66.4400 | 67.1100 | 62.0300 | 62.0300 | -10.426% | 149 | 388 | +143.350% |
| 2026-03-26 | 72.9100 | 74.7400 | 69.2500 | 69.2500 | -9.819% | 6 | 281 | +117.978% |
| 2026-03-25 | 77.0600 | 77.0600 | 76.7900 | 76.7900 | +2.798% | 6 | 276 | +96.575% |
| 2026-03-24 | 73.7000 | 76.2000 | 72.8000 | 74.7000 | -1.438% | 6 | 270 | +102.075% |
| 2026-03-23 | 76.5000 | 79.5700 | 75.7900 | 75.7900 | +7.078% | 18 | 267 | +99.169% |
| 2026-03-20 | 74.5000 | 74.5000 | 70.7800 | 70.7800 | -8.435% | 8 | 261 | +113.266% |
| 2026-03-19 | 75.9300 | 77.9700 | 75.5000 | 77.3000 | -2.522% | 11 | 254 | +95.278% |
| 2026-03-18 | 81.2000 | 81.2700 | 79.3000 | 79.3000 | -7.587% | 4 | 248 | +90.353% |
| 2026-03-17 | 85.8100 | 85.8100 | 85.8100 | 85.8100 | +1.550% | 1 | 247 | +75.912% |
| 2026-03-16 | 81.7300 | 84.5000 | 81.7300 | 84.5000 | +6.423% | 36 | 246 | +78.639% |
| 2026-03-13 | 83.5000 | 83.5000 | 79.4000 | 79.4000 | -3.206% | 21 | 246 | +90.113% |
| 2026-03-12 | 84.4000 | 84.4000 | 82.0300 | 82.0300 | -6.720% | 23 | 230 | +84.018% |
| 2026-03-11 | 88.4000 | 88.4800 | 86.9000 | 87.9400 | -3.363% | 18 | 213 | +71.651% |
| 2026-03-10 | 88.6100 | 91.0000 | 88.6100 | 91.0000 | +2.041% | 73 | 203 | +65.879% |
| 2026-03-09 | 82.4500 | 89.1800 | 80.2000 | 89.1800 | +3.927% | 215 | 216 | +69.264% |
| 2026-03-06 | 84.8800 | 87.1500 | 84.8800 | 85.8100 | -2.765% | 8 | 112 | +75.912% |
| 2026-03-05 | 93.0300 | 93.0300 | 88.2500 | 88.2500 | -6.712% | 12 | 108 | +71.048% |
| 2026-03-04 | 92.4000 | 95.0700 | 92.4000 | 94.6000 | +4.128% | 6 | 98 | +59.567% |
| 2026-03-03 | 87.9300 | 90.8500 | 85.2500 | 90.8500 | -3.913% | 10 | 98 | +66.153% |
| 2026-03-02 | 92.5700 | 94.5800 | 92.5700 | 94.5500 | -0.411% | 7 | 95 | +59.651% |
| 2026-02-26 | 94.9500 | 94.9600 | 94.9400 | 94.9400 | +1.627% | 15 | 95 | +58.995% |
| 2026-02-24 | 93.0000 | 93.4200 | 93.0000 | 93.4200 | +0.973% | 34 | 88 | +61.582% |
| 2026-02-23 | 95.8100 | 95.8100 | 92.4000 | 92.5200 | +3.386% | 5 | 57 | +63.154% |
| 2026-02-17 | 89.6000 | 89.6000 | 89.4900 | 89.4900 | -1.540% | 3 | 54 | +68.678% |
| 2026-02-13 | 90.8900 | 90.8900 | 90.8900 | 90.8900 | -2.269% | 1 | 53 | +66.080% |
| 2026-02-12 | 93.0000 | 93.0000 | 93.0000 | 93.0000 | -8.365% | 1 | 53 | +62.312% |
| 2026-02-11 | 100.6000 | 101.4900 | 100.6000 | 101.4900 | -1.265% | 8 | 53 | +48.734% |
| 2026-02-09 | 99.4700 | 102.7900 | 99.4700 | 102.7900 | +10.539% | 4 | 45 | +46.853% |
| 2026-02-05 | 90.7500 | 92.9900 | 90.7500 | 92.9900 | -6.533% | 3 | 47 | +62.329% |
| 2026-02-03 | 99.4900 | 99.4900 | 99.4900 | 99.4900 | -4.976% | 3 | 45 | +51.724% |
| 2026-02-02 | 104.7000 | 104.7000 | 104.7000 | 104.7000 | +5.258% | 1 | 42 | +44.174% |
| 2026-01-29 | 103.0700 | 103.0700 | 99.4700 | 99.4700 | -4.740% | 3 | 42 | +51.754% |
| 2026-01-27 | 104.4200 | 104.4200 | 104.4200 | 104.4200 | +5.135% | 3 | 42 | +44.560% |
| 2026-01-22 | 99.3200 | 99.3200 | 99.3200 | 99.3200 | +3.653% | 1 | 42 | +51.983% |
| 2026-01-21 | 92.6000 | 95.8200 | 92.6000 | 95.8200 | -0.581% | 3 | 42 | +57.535% |
| 2026-01-20 | 95.9300 | 96.4300 | 95.9300 | 96.3800 | -7.823% | 3 | 39 | +56.620% |
| 2026-01-15 | 104.5600 | 104.5600 | 104.5600 | 104.5600 | +0.752% | 1 | 38 | +44.367% |
| 2026-01-12 | 102.8000 | 104.0000 | 102.8000 | 103.7800 | -0.603% | 22 | 37 | +45.452% |
| 2026-01-09 | 104.4100 | 104.4100 | 104.4100 | 104.4100 | +3.612% | 2 | 22 | +44.574% |
| 2026-01-08 | 100.7700 | 100.7700 | 100.7700 | 100.7700 | +1.378% | 1 | 22 | +49.797% |
| 2026-01-05 | 99.0000 | 99.4000 | 99.0000 | 99.4000 | -0.699% | 4 | 17 | +51.861% |
| 2025-12-23 | 100.1000 | 100.1000 | 100.1000 | 100.1000 | -1.379% | 6 | 17 | +50.799% |
| 2025-12-11 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | +2.785% | 2 | 11 | +48.719% |
| 2025-12-08 | 98.7500 | 98.7500 | 98.7500 | 98.7500 | -0.010% | 1 | 11 | +52.861% |
| 2025-11-26 | 98.9500 | 98.9500 | 98.2400 | 98.7600 | +9.308% | 6 | 11 | +52.845% |
| 2025-11-24 | 90.5400 | 90.5400 | 90.3500 | 90.3500 | +11.378% | 4 | 11 | +67.072% |
| 2025-11-21 | 81.1200 | 81.1200 | 81.1200 | 81.1200 | -14.131% | 1 | 8 | +86.082% |
| 2025-11-20 | 94.4700 | 94.4700 | 94.4700 | 94.4700 | +10.556% | 4 | 7 | +59.786% |
| 2025-11-18 | 88.6300 | 88.6300 | 85.4500 | 85.4500 | -11.432% | 9 | 7 | +76.653% |
| 2025-11-14 | 96.4800 | 96.4800 | 96.4800 | 96.4800 | +1.526% | 2 | 16 | +56.457% |
| 2025-11-13 | 97.2400 | 97.2400 | 95.0300 | 95.0300 | -7.432% | 16 | 16 | +58.845% |
| 2025-11-11 | 102.6600 | 102.6600 | 102.6600 | 102.6600 | +0.637% | 1 | 3 | +47.039% |
| 2025-10-30 | 102.0100 | 102.0100 | 102.0100 | 102.0100 | -2.811% | 1 | 2 | +47.976% |
| 2025-10-28 | 104.9600 | 104.9600 | 104.9600 | 104.9600 | 0.000% | 1 | 1 | +43.817% |