SPY270319C00645000
SPY Mar 19 2027 645.00 Call
optionOPRA
InactiveOct 6, 2026
151.28USD+10.022%(+13.78)10Vol346OI
SPY270319C00645000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 151.28 | 151.29 | 151.28 | 151.28 | +10.022% | 10 | 341 | 0.000% |
| 2026-10-01 | 137.50 | 137.50 | 137.50 | 137.50 | +0.548% | 1 | 341 | +10.022% |
| 2026-09-30 | 136.75 | 136.75 | 136.75 | 136.75 | -1.619% | 1 | 340 | +10.625% |
| 2026-09-24 | 139.00 | 139.00 | 139.00 | 139.00 | +5.639% | 1 | 339 | +8.835% |
| 2026-09-15 | 131.58 | 131.58 | 131.58 | 131.58 | -4.535% | 1 | 339 | +14.972% |
| 2026-09-09 | 137.62 | 138.01 | 137.62 | 137.83 | -2.490% | 249 | 165 | +9.758% |
| 2026-09-08 | 141.61 | 141.61 | 141.35 | 141.35 | +3.220% | 70 | 136 | +7.025% |
| 2026-09-01 | 136.94 | 136.94 | 136.94 | 136.94 | -8.615% | 1 | 136 | +10.472% |
| 2026-08-28 | 149.85 | 149.85 | 149.85 | 149.85 | -1.043% | 1 | 136 | +0.954% |
| 2026-08-04 | 151.43 | 151.43 | 151.43 | 151.43 | +27.241% | 4 | 138 | -0.099% |
| 2026-07-29 | 119.01 | 119.01 | 119.01 | 119.01 | -4.693% | 1 | 137 | +27.115% |
| 2026-06-25 | 126.00 | 126.00 | 124.87 | 124.87 | -6.994% | 84 | 103 | +21.150% |
| 2026-06-18 | 134.70 | 134.70 | 134.26 | 134.26 | +2.091% | 2 | 104 | +12.677% |
| 2026-06-08 | 131.51 | 131.51 | 131.51 | 131.51 | -4.558% | 2 | 104 | +15.033% |
| 2026-06-05 | 137.79 | 137.79 | 137.79 | 137.79 | -2.965% | 1 | 105 | +9.790% |
| 2026-06-03 | 142.00 | 142.00 | 142.00 | 142.00 | -0.553% | 1 | 106 | +6.535% |
| 2026-05-28 | 141.60 | 142.79 | 141.60 | 142.79 | +3.351% | 2 | 107 | +5.946% |
| 2026-05-27 | 138.16 | 138.16 | 138.16 | 138.16 | -0.854% | 1 | 107 | +9.496% |
| 2026-05-26 | 139.33 | 139.35 | 139.33 | 139.35 | +2.841% | 10 | 107 | +8.561% |
| 2026-05-22 | 135.50 | 135.50 | 135.50 | 135.50 | +3.577% | 1 | 107 | +11.646% |
| 2026-05-20 | 130.82 | 130.82 | 130.82 | 130.82 | +5.254% | 5 | 107 | +15.640% |
| 2026-05-19 | 124.45 | 124.51 | 124.29 | 124.29 | -10.117% | 24 | 109 | +21.715% |
| 2026-05-14 | 138.28 | 138.28 | 138.28 | 138.28 | +7.269% | 1 | 109 | +9.401% |
| 2026-05-13 | 128.91 | 128.91 | 128.91 | 128.91 | +2.546% | 1 | 110 | +17.353% |
| 2026-05-12 | 125.71 | 125.71 | 125.71 | 125.71 | +2.012% | 1 | 109 | +20.340% |
| 2026-05-07 | 123.23 | 123.23 | 123.23 | 123.23 | -1.218% | 5 | 104 | +22.762% |
| 2026-05-06 | 123.02 | 124.75 | 123.02 | 124.75 | +7.275% | 4 | 104 | +21.267% |
| 2026-05-01 | 116.29 | 116.29 | 116.29 | 116.29 | +4.860% | 2 | 104 | +30.089% |
| 2026-04-27 | 110.90 | 110.90 | 110.90 | 110.90 | +5.278% | 1 | 104 | +36.411% |
| 2026-04-21 | 105.34 | 105.34 | 105.34 | 105.34 | -1.551% | 1 | 104 | +43.611% |
| 2026-04-17 | 107.52 | 108.03 | 106.44 | 107.00 | +6.563% | 15 | 104 | +41.383% |
| 2026-04-15 | 100.41 | 100.41 | 100.41 | 100.41 | +6.581% | 1 | 112 | +50.662% |
| 2026-04-14 | 89.87 | 94.93 | 89.87 | 94.21 | +6.272% | 9 | 112 | +60.577% |
| 2026-04-13 | 87.60 | 88.65 | 87.60 | 88.65 | +3.081% | 4 | 109 | +70.649% |
| 2026-04-10 | 86.00 | 86.00 | 86.00 | 86.00 | +5.134% | 1 | 110 | +75.907% |
| 2026-04-08 | 81.75 | 81.80 | 80.57 | 81.80 | +15.292% | 5 | 110 | +84.939% |
| 2026-04-07 | 69.50 | 71.14 | 69.50 | 70.95 | +1.735% | 3 | 112 | +113.221% |
| 2026-04-02 | 69.45 | 69.92 | 69.45 | 69.74 | -0.272% | 57 | 108 | +116.920% |
| 2026-04-01 | 70.74 | 72.00 | 69.70 | 69.93 | +4.063% | 6 | 108 | +116.331% |
| 2026-03-31 | 61.89 | 67.20 | 61.89 | 67.20 | +15.563% | 8 | 107 | +125.119% |
| 2026-03-30 | 62.00 | 62.00 | 58.15 | 58.15 | -3.164% | 4 | 101 | +160.155% |
| 2026-03-27 | 63.85 | 63.85 | 59.34 | 60.05 | -9.153% | 32 | 101 | +151.923% |
| 2026-03-26 | 69.63 | 69.63 | 66.04 | 66.10 | -10.263% | 21 | 82 | +128.865% |
| 2026-03-25 | 73.66 | 73.66 | 73.66 | 73.66 | -0.081% | 1 | 76 | +105.376% |
| 2026-03-23 | 73.12 | 73.72 | 72.57 | 73.72 | +8.748% | 10 | 77 | +105.209% |
| 2026-03-20 | 70.85 | 70.85 | 67.49 | 67.79 | -12.529% | 18 | 86 | +123.160% |
| 2026-03-13 | 78.97 | 78.97 | 77.50 | 77.50 | -3.727% | 2 | 73 | +95.200% |
| 2026-03-12 | 80.50 | 80.50 | 80.50 | 80.50 | -8.011% | 1 | 71 | +87.925% |
| 2026-03-10 | 87.51 | 87.51 | 87.51 | 87.51 | +13.649% | 1 | 70 | +72.872% |
| 2026-03-09 | 77.00 | 77.00 | 77.00 | 77.00 | -6.508% | 1 | 70 | +96.468% |
| 2026-03-06 | 82.52 | 83.35 | 82.36 | 82.36 | -9.881% | 4 | 69 | +83.681% |
| 2026-03-04 | 89.00 | 91.42 | 89.00 | 91.39 | +9.005% | 20 | 66 | +65.532% |
| 2026-03-03 | 85.15 | 85.15 | 82.33 | 83.84 | -8.870% | 6 | 59 | +80.439% |
| 2026-03-02 | 87.40 | 92.00 | 87.40 | 92.00 | -0.271% | 7 | 54 | +64.435% |
| 2026-02-26 | 92.60 | 92.60 | 92.25 | 92.25 | -3.876% | 2 | 52 | +63.989% |
| 2026-02-25 | 95.00 | 95.97 | 95.00 | 95.97 | +8.625% | 11 | 49 | +57.633% |
| 2026-02-23 | 92.00 | 92.00 | 88.35 | 88.35 | -4.775% | 12 | 49 | +71.228% |
| 2026-02-20 | 92.29 | 93.00 | 92.29 | 92.78 | +3.365% | 3 | 46 | +63.052% |
| 2026-02-19 | 90.50 | 90.50 | 89.75 | 89.76 | +1.792% | 10 | 47 | +68.538% |
| 2026-02-13 | 89.30 | 89.30 | 88.18 | 88.18 | -7.179% | 2 | 38 | +71.558% |
| 2026-02-12 | 98.70 | 98.70 | 95.00 | 95.00 | -0.628% | 2 | 38 | +59.242% |
| 2026-02-11 | 95.60 | 95.60 | 95.60 | 95.60 | -3.610% | 1 | 38 | +58.243% |
| 2026-02-09 | 96.00 | 99.18 | 96.00 | 99.18 | +2.247% | 3 | 37 | +52.531% |
| 2026-02-06 | 97.00 | 97.00 | 97.00 | 97.00 | +12.751% | 1 | 39 | +55.959% |
| 2026-02-05 | 86.03 | 86.03 | 86.03 | 86.03 | -7.145% | 1 | 40 | +75.846% |
| 2026-02-04 | 92.65 | 92.65 | 92.65 | 92.65 | -0.269% | 1 | 39 | +63.281% |
| 2026-02-03 | 94.55 | 94.55 | 92.90 | 92.90 | -7.516% | 3 | 38 | +62.842% |
| 2026-02-02 | 99.49 | 100.45 | 99.49 | 100.45 | +3.439% | 2 | 35 | +50.602% |
| 2026-01-29 | 99.90 | 99.90 | 97.04 | 97.11 | -3.277% | 12 | 37 | +55.782% |
| 2026-01-28 | 102.38 | 102.38 | 100.40 | 100.40 | +10.915% | 2 | 27 | +50.677% |
| 2026-01-20 | 90.00 | 90.52 | 90.00 | 90.52 | -8.732% | 3 | 25 | +67.123% |
| 2026-01-13 | 99.18 | 99.18 | 99.18 | 99.18 | -0.020% | 1 | 22 | +52.531% |
| 2026-01-09 | 99.20 | 99.20 | 99.20 | 99.20 | +3.054% | 1 | 21 | +52.500% |
| 2026-01-08 | 96.26 | 96.26 | 96.26 | 96.26 | -1.946% | 1 | 20 | +57.158% |
| 2026-01-06 | 98.17 | 98.17 | 98.17 | 98.17 | +7.208% | 1 | 19 | +54.100% |
| 2026-01-02 | 92.00 | 92.00 | 91.57 | 91.57 | -2.544% | 4 | 19 | +65.207% |
| 2025-12-31 | 93.96 | 93.96 | 93.96 | 93.96 | +1.644% | 1 | 18 | +61.005% |
| 2025-12-12 | 92.44 | 92.44 | 92.44 | 92.44 | -3.376% | 1 | 18 | +63.652% |
| 2025-11-28 | 95.67 | 95.67 | 95.67 | 95.67 | +10.092% | 1 | 17 | +58.127% |
| 2025-11-24 | 86.90 | 86.90 | 86.90 | 86.90 | +3.526% | 1 | 16 | +74.085% |
| 2025-11-21 | 83.94 | 83.94 | 83.94 | 83.94 | -1.247% | 1 | 16 | +80.224% |
| 2025-11-20 | 90.82 | 90.82 | 85.00 | 85.00 | -13.627% | 8 | 16 | +77.976% |
| 2025-10-30 | 101.85 | 101.85 | 98.41 | 98.41 | 0.000% | 15 | 13 | +53.724% |