SPY270319C00655000
SPY Mar 19 2027 655.00 Call
optionOPRA
InactiveOct 13, 2026
139.08USD-0.287%(-0.40)1Vol2,493OI
SPY270319C00655000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 139.08 | 139.08 | 139.08 | 139.08 | -0.287% | 1 | 2,493 | 0.000% |
| 2026-10-09 | 139.48 | 139.48 | 139.48 | 139.48 | -1.788% | 1 | 2,493 | -0.287% |
| 2026-10-06 | 142.04 | 142.04 | 142.02 | 142.02 | +3.430% | 10 | 2,488 | -2.070% |
| 2026-09-21 | 137.31 | 137.31 | 137.31 | 137.31 | +9.158% | 1 | 2,488 | +1.289% |
| 2026-09-18 | 125.79 | 125.79 | 125.79 | 125.79 | -0.301% | 3 | 2,485 | +10.565% |
| 2026-09-17 | 126.17 | 126.17 | 126.17 | 126.17 | +3.207% | 2 | 2,485 | +10.232% |
| 2026-09-16 | 122.35 | 122.35 | 122.25 | 122.25 | -3.717% | 2 | 2,484 | +13.767% |
| 2026-09-14 | 126.97 | 126.97 | 126.97 | 126.97 | +1.804% | 2 | 2,486 | +9.538% |
| 2026-09-10 | 124.72 | 124.72 | 124.72 | 124.72 | -3.243% | 10 | 2,476 | +11.514% |
| 2026-09-09 | 129.18 | 129.18 | 128.60 | 128.90 | -2.614% | 127 | 2,374 | +7.898% |
| 2026-09-08 | 132.44 | 132.63 | 132.36 | 132.36 | -3.948% | 146 | 2,263 | +5.077% |
| 2026-09-03 | 137.76 | 138.02 | 137.31 | 137.80 | -0.145% | 99 | 2,276 | +0.929% |
| 2026-08-27 | 138.00 | 138.00 | 138.00 | 138.00 | +4.340% | 2 | 2,276 | +0.783% |
| 2026-08-25 | 132.89 | 133.15 | 132.26 | 132.26 | +0.970% | 1,000 | 1,601 | +5.157% |
| 2026-08-24 | 130.99 | 130.99 | 130.99 | 130.99 | -2.428% | 1 | 1,600 | +6.176% |
| 2026-08-20 | 135.66 | 135.70 | 134.04 | 134.25 | -2.619% | 204 | 1,399 | +3.598% |
| 2026-08-19 | 137.85 | 137.86 | 137.85 | 137.86 | -2.621% | 4 | 1,401 | +0.885% |
| 2026-08-12 | 141.56 | 141.57 | 141.56 | 141.57 | +0.891% | 2 | 1,400 | -1.759% |
| 2026-08-11 | 140.37 | 140.37 | 140.32 | 140.32 | -1.557% | 2 | 1,399 | -0.884% |
| 2026-08-07 | 142.54 | 142.54 | 142.54 | 142.54 | +2.510% | 1 | 1,399 | -2.427% |
| 2026-08-06 | 140.00 | 140.00 | 139.05 | 139.05 | +0.732% | 3 | 1,398 | +0.022% |
| 2026-08-04 | 135.25 | 138.04 | 135.25 | 138.04 | +8.046% | 3 | 1,397 | +0.753% |
| 2026-08-03 | 128.01 | 128.01 | 127.76 | 127.76 | +15.099% | 3 | 1,396 | +8.860% |
| 2026-07-30 | 111.00 | 111.00 | 111.00 | 111.00 | +4.717% | 2 | 1,396 | +25.297% |
| 2026-07-29 | 111.85 | 114.00 | 106.00 | 106.00 | -7.826% | 17 | 1,401 | +31.208% |
| 2026-07-28 | 115.00 | 115.00 | 115.00 | 115.00 | +0.437% | 5 | 1,401 | +20.939% |
| 2026-07-27 | 118.00 | 118.00 | 114.40 | 114.50 | -1.826% | 11 | 1,398 | +21.467% |
| 2026-07-24 | 116.63 | 116.63 | 116.63 | 116.63 | -5.463% | 1 | 1,397 | +19.249% |
| 2026-07-21 | 123.37 | 123.37 | 123.37 | 123.37 | +1.223% | 1 | 1,396 | +12.734% |
| 2026-07-17 | 121.88 | 121.88 | 121.88 | 121.88 | -4.031% | 1 | 1,396 | +14.112% |
| 2026-07-16 | 127.00 | 127.00 | 127.00 | 127.00 | +0.618% | 2 | 1,396 | +9.512% |
| 2026-07-13 | 127.26 | 127.26 | 126.22 | 126.22 | -1.537% | 2 | 1,394 | +10.189% |
| 2026-07-10 | 128.19 | 128.19 | 128.19 | 128.19 | +2.840% | 1 | 1,393 | +8.495% |
| 2026-07-09 | 123.70 | 124.65 | 123.70 | 124.65 | +3.017% | 6 | 1,393 | +11.576% |
| 2026-07-08 | 121.00 | 121.00 | 118.25 | 121.00 | -2.301% | 4 | 1,391 | +14.942% |
| 2026-07-07 | 123.85 | 123.85 | 123.85 | 123.85 | -0.578% | 2 | 1,389 | +12.297% |
| 2026-06-30 | 124.57 | 124.57 | 124.57 | 124.57 | +8.435% | 1 | 1,389 | +11.648% |
| 2026-06-25 | 118.01 | 118.01 | 114.88 | 114.88 | +0.640% | 109 | 1,285 | +21.065% |
| 2026-06-24 | 113.29 | 114.15 | 113.29 | 114.15 | -3.679% | 3 | 1,286 | +21.840% |
| 2026-06-23 | 119.97 | 120.56 | 118.47 | 118.51 | -5.298% | 767 | 536 | +17.357% |
| 2026-06-22 | 127.31 | 127.31 | 125.14 | 125.14 | -3.404% | 4 | 536 | +11.140% |
| 2026-06-18 | 127.46 | 129.55 | 127.46 | 129.55 | +0.008% | 6 | 536 | +7.356% |
| 2026-06-16 | 131.50 | 131.50 | 129.34 | 129.54 | +11.193% | 37 | 563 | +7.365% |
| 2026-06-11 | 115.00 | 116.50 | 115.00 | 116.50 | -1.771% | 2 | 564 | +19.382% |
| 2026-06-10 | 118.60 | 118.60 | 118.60 | 118.60 | -3.041% | 1 | 565 | +17.268% |
| 2026-06-08 | 122.46 | 122.46 | 122.32 | 122.32 | -8.553% | 8 | 561 | +13.702% |
| 2026-06-03 | 133.20 | 133.76 | 133.20 | 133.76 | -1.683% | 3 | 559 | +3.977% |
| 2026-06-02 | 136.05 | 136.05 | 136.05 | 136.05 | -0.585% | 1 | 558 | +2.227% |
| 2026-06-01 | 136.84 | 136.85 | 136.84 | 136.85 | +2.740% | 2 | 558 | +1.630% |
| 2026-05-28 | 129.34 | 133.20 | 129.34 | 133.20 | +3.256% | 2 | 558 | +4.414% |
| 2026-05-27 | 129.38 | 129.53 | 129.00 | 129.00 | +5.738% | 11 | 567 | +7.814% |
| 2026-05-20 | 117.95 | 122.95 | 117.95 | 122.00 | +4.721% | 3 | 568 | +14.000% |
| 2026-05-19 | 116.50 | 116.50 | 116.50 | 116.50 | -2.339% | 1 | 567 | +19.382% |
| 2026-05-18 | 119.29 | 119.29 | 119.29 | 119.29 | -3.016% | 1 | 568 | +16.590% |
| 2026-05-15 | 123.35 | 123.35 | 123.00 | 123.00 | -5.479% | 5 | 571 | +13.073% |
| 2026-05-14 | 130.10 | 130.13 | 130.10 | 130.13 | +10.514% | 2 | 570 | +6.878% |
| 2026-05-12 | 117.75 | 117.75 | 117.75 | 117.75 | -3.909% | 1 | 570 | +18.115% |
| 2026-05-11 | 122.00 | 122.54 | 122.00 | 122.54 | +3.157% | 2 | 570 | +13.498% |
| 2026-05-07 | 118.53 | 118.79 | 118.53 | 118.79 | +8.178% | 2 | 571 | +17.081% |
| 2026-05-05 | 109.81 | 109.81 | 109.81 | 109.81 | +9.678% | 2 | 573 | +26.655% |
| 2026-04-29 | 99.25 | 100.12 | 99.25 | 100.12 | -0.596% | 4 | 573 | +38.913% |
| 2026-04-28 | 100.97 | 100.97 | 100.58 | 100.72 | -3.423% | 140 | 575 | +38.086% |
| 2026-04-27 | 102.42 | 104.29 | 102.42 | 104.29 | +3.947% | 8 | 602 | +33.359% |
| 2026-04-23 | 101.26 | 101.26 | 100.33 | 100.33 | +1.037% | 2 | 602 | +38.623% |
| 2026-04-22 | 99.13 | 99.30 | 99.13 | 99.30 | -1.115% | 10 | 603 | +40.060% |
| 2026-04-21 | 100.42 | 100.42 | 100.42 | 100.42 | +2.837% | 270 | 630 | +38.498% |
| 2026-04-20 | 99.12 | 99.12 | 97.65 | 97.65 | -2.184% | 6 | 630 | +42.427% |
| 2026-04-17 | 100.00 | 100.00 | 99.78 | 99.83 | +7.114% | 103 | 630 | +39.317% |
| 2026-04-16 | 89.88 | 93.85 | 89.88 | 93.20 | +2.418% | 9 | 631 | +49.227% |
| 2026-04-15 | 91.00 | 91.00 | 91.00 | 91.00 | +3.893% | 7 | 632 | +52.835% |
| 2026-04-14 | 84.38 | 87.59 | 84.38 | 87.59 | +10.287% | 11 | 632 | +58.785% |
| 2026-04-13 | 77.43 | 79.50 | 77.43 | 79.42 | +2.929% | 7 | 636 | +75.120% |
| 2026-04-10 | 77.16 | 77.16 | 77.16 | 77.16 | +3.031% | 1 | 640 | +80.249% |
| 2026-04-09 | 74.89 | 74.89 | 74.89 | 74.89 | +0.686% | 10 | 640 | +85.712% |
| 2026-04-08 | 74.97 | 75.00 | 72.80 | 74.38 | +13.783% | 40 | 646 | +86.986% |
| 2026-04-07 | 61.80 | 65.96 | 61.52 | 65.37 | +1.036% | 16 | 646 | +112.758% |
| 2026-04-06 | 64.00 | 65.52 | 63.38 | 64.70 | +3.190% | 28 | 635 | +114.961% |
| 2026-04-02 | 60.90 | 63.97 | 60.90 | 62.70 | -3.001% | 21 | 608 | +121.818% |
| 2026-04-01 | 63.60 | 65.25 | 63.32 | 64.64 | +5.776% | 50 | 608 | +115.161% |
| 2026-03-31 | 56.20 | 61.11 | 56.20 | 61.11 | +18.430% | 12 | 594 | +127.590% |
| 2026-03-30 | 54.40 | 55.23 | 50.92 | 51.60 | -4.885% | 132 | 596 | +169.535% |
| 2026-03-27 | 56.17 | 57.00 | 54.10 | 54.25 | -11.269% | 296 | 478 | +156.369% |
| 2026-03-26 | 65.03 | 65.03 | 60.57 | 61.14 | -8.184% | 34 | 224 | +127.478% |
| 2026-03-25 | 67.39 | 67.61 | 66.59 | 66.59 | +3.594% | 10 | 201 | +108.860% |
| 2026-03-24 | 64.00 | 66.15 | 63.32 | 64.28 | -3.425% | 38 | 195 | +116.366% |
| 2026-03-23 | 66.79 | 69.64 | 64.77 | 66.56 | +6.190% | 15 | 184 | +108.954% |
| 2026-03-20 | 66.15 | 66.26 | 61.00 | 62.68 | -4.756% | 231 | 185 | +121.889% |
| 2026-03-19 | 66.06 | 67.11 | 65.81 | 65.81 | -6.374% | 27 | 66 | +111.336% |
| 2026-03-18 | 70.96 | 71.00 | 70.21 | 70.29 | -4.756% | 14 | 45 | +97.866% |
| 2026-03-17 | 75.10 | 75.10 | 73.77 | 73.80 | +2.075% | 11 | 41 | +88.455% |
| 2026-03-16 | 72.30 | 72.30 | 72.30 | 72.30 | +2.553% | 1 | 32 | +92.365% |
| 2026-03-13 | 70.39 | 70.50 | 70.39 | 70.50 | -3.385% | 2 | 32 | +97.277% |
| 2026-03-12 | 73.56 | 73.56 | 72.97 | 72.97 | -10.080% | 4 | 32 | +90.599% |
| 2026-03-10 | 81.15 | 81.15 | 81.15 | 81.15 | +9.721% | 1 | 28 | +71.386% |
| 2026-03-09 | 70.73 | 73.96 | 70.73 | 73.96 | -4.678% | 3 | 28 | +88.048% |
| 2026-03-06 | 76.29 | 77.59 | 76.25 | 77.59 | -1.310% | 4 | 32 | +79.250% |
| 2026-03-05 | 82.67 | 82.67 | 78.62 | 78.62 | -6.649% | 3 | 29 | +76.902% |
| 2026-03-04 | 82.95 | 84.22 | 82.95 | 84.22 | +4.155% | 17 | 26 | +65.139% |
| 2026-03-03 | 78.24 | 80.86 | 75.20 | 80.86 | -4.081% | 4 | 25 | +72.001% |
| 2026-02-26 | 84.30 | 84.30 | 84.30 | 84.30 | -9.666% | 1 | 23 | +64.982% |
| 2026-01-15 | 92.51 | 93.32 | 92.51 | 93.32 | +6.214% | 2 | 22 | +49.036% |
| 2026-01-14 | 87.86 | 87.86 | 87.86 | 87.86 | -1.535% | 1 | 22 | +58.297% |
| 2025-12-04 | 89.23 | 89.23 | 89.23 | 89.23 | +17.100% | 7 | 21 | +55.867% |
| 2025-11-21 | 73.00 | 76.20 | 73.00 | 76.20 | +6.573% | 9 | 15 | +82.520% |
| 2025-11-20 | 76.98 | 76.98 | 71.50 | 71.50 | -21.290% | 23 | 19 | +94.517% |
| 2025-11-10 | 90.89 | 90.89 | 90.84 | 90.84 | -2.469% | 4 | 3 | +53.104% |
| 2025-10-30 | 93.14 | 93.14 | 93.14 | 93.14 | 0.000% | 1 | 1 | +49.324% |