SPY270319C00660000
SPY Mar 19 2027 660.00 Call
optionOPRA
EODOct 27, 2026
126.19USD+2.336%(+2.88)1Vol889OI
SPY270319C00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 126.19 | 126.19 | 126.19 | 126.19 | +2.336% | 1 | 889 | 0.000% |
| 2026-10-26 | 123.31 | 123.31 | 123.31 | 123.31 | -6.661% | 1 | 890 | +2.336% |
| 2026-10-21 | 132.11 | 132.11 | 132.11 | 132.11 | +4.024% | 1 | 891 | -4.481% |
| 2026-10-20 | 127.00 | 127.00 | 127.00 | 127.00 | +2.676% | 2 | 889 | -0.638% |
| 2026-10-16 | 123.69 | 123.69 | 123.69 | 123.69 | -9.959% | 1 | 888 | +2.021% |
| 2026-10-06 | 137.44 | 137.44 | 137.37 | 137.37 | +8.191% | 10 | 888 | -8.139% |
| 2026-09-23 | 126.97 | 126.97 | 126.97 | 126.97 | -5.034% | 2 | 890 | -0.614% |
| 2026-09-22 | 133.70 | 133.70 | 133.70 | 133.70 | +2.476% | 1 | 890 | -5.617% |
| 2026-09-21 | 129.77 | 130.47 | 129.77 | 130.47 | +7.951% | 13 | 891 | -3.280% |
| 2026-09-18 | 120.88 | 120.88 | 120.86 | 120.86 | +0.507% | 2 | 890 | +4.410% |
| 2026-09-16 | 120.25 | 120.25 | 120.25 | 120.25 | -6.018% | 1 | 891 | +4.940% |
| 2026-09-08 | 127.27 | 128.16 | 127.24 | 127.95 | -3.848% | 286 | 680 | -1.376% |
| 2026-09-03 | 133.14 | 133.14 | 133.05 | 133.07 | -2.212% | 106 | 707 | -5.170% |
| 2026-08-28 | 136.08 | 136.08 | 136.08 | 136.08 | +6.122% | 1 | 708 | -7.268% |
| 2026-08-26 | 128.23 | 128.23 | 128.23 | 128.23 | +0.070% | 2 | 708 | -1.591% |
| 2026-08-25 | 128.14 | 128.14 | 128.14 | 128.14 | +1.009% | 1 | 708 | -1.522% |
| 2026-08-24 | 126.86 | 126.86 | 126.86 | 126.86 | -1.084% | 2 | 706 | -0.528% |
| 2026-08-21 | 128.25 | 128.25 | 128.25 | 128.25 | +0.794% | 1 | 706 | -1.606% |
| 2026-08-20 | 130.51 | 130.51 | 127.24 | 127.24 | -5.377% | 5 | 703 | -0.825% |
| 2026-08-19 | 134.47 | 134.47 | 134.47 | 134.47 | -3.544% | 1 | 704 | -6.158% |
| 2026-08-14 | 139.69 | 139.69 | 137.78 | 139.41 | -0.578% | 15 | 709 | -9.483% |
| 2026-08-13 | 141.00 | 141.00 | 140.22 | 140.22 | +2.522% | 23 | 711 | -10.006% |
| 2026-08-12 | 136.72 | 136.77 | 136.72 | 136.77 | +0.581% | 2 | 731 | -7.736% |
| 2026-08-11 | 135.98 | 135.98 | 135.98 | 135.98 | -1.464% | 2 | 730 | -7.200% |
| 2026-08-07 | 138.00 | 138.00 | 138.00 | 138.00 | -2.762% | 18 | 712 | -8.558% |
| 2026-08-05 | 141.26 | 142.24 | 141.26 | 141.92 | +8.419% | 5 | 712 | -11.084% |
| 2026-08-04 | 130.90 | 130.90 | 130.90 | 130.90 | +5.488% | 1 | 712 | -3.598% |
| 2026-08-03 | 119.06 | 125.50 | 119.06 | 124.09 | +11.301% | 4 | 713 | +1.692% |
| 2026-07-30 | 111.07 | 112.14 | 111.07 | 111.49 | +4.725% | 3 | 712 | +13.185% |
| 2026-07-29 | 106.38 | 106.46 | 106.38 | 106.46 | -3.148% | 2 | 711 | +18.533% |
| 2026-07-23 | 111.57 | 111.57 | 109.92 | 109.92 | -7.591% | 3 | 714 | +14.802% |
| 2026-07-22 | 118.39 | 120.73 | 118.39 | 118.95 | -0.327% | 5 | 715 | +6.087% |
| 2026-07-21 | 116.99 | 119.35 | 116.99 | 119.34 | +1.342% | 4 | 713 | +5.740% |
| 2026-07-20 | 117.76 | 117.76 | 117.76 | 117.76 | +0.332% | 2 | 711 | +7.159% |
| 2026-07-17 | 117.37 | 117.37 | 117.37 | 117.37 | -3.716% | 1 | 710 | +7.515% |
| 2026-07-16 | 121.90 | 121.90 | 121.90 | 121.90 | +0.131% | 1 | 711 | +3.519% |
| 2026-07-13 | 121.74 | 121.74 | 121.74 | 121.74 | -3.481% | 2 | 709 | +3.655% |
| 2026-07-10 | 126.13 | 126.13 | 126.13 | 126.13 | +4.412% | 1 | 708 | +0.048% |
| 2026-07-09 | 120.03 | 120.80 | 120.03 | 120.80 | +2.036% | 11 | 718 | +4.462% |
| 2026-07-07 | 118.39 | 118.39 | 118.39 | 118.39 | -4.091% | 1 | 718 | +6.588% |
| 2026-07-06 | 123.44 | 123.44 | 123.44 | 123.44 | +5.037% | 1 | 718 | +2.228% |
| 2026-07-02 | 121.14 | 123.06 | 117.52 | 117.52 | -3.940% | 7 | 715 | +7.377% |
| 2026-07-01 | 117.85 | 122.34 | 117.85 | 122.34 | +1.527% | 13 | 709 | +3.147% |
| 2026-06-30 | 120.50 | 120.50 | 120.50 | 120.50 | +9.347% | 1 | 709 | +4.722% |
| 2026-06-26 | 110.20 | 110.20 | 110.20 | 110.20 | -4.049% | 1 | 710 | +14.510% |
| 2026-06-23 | 114.85 | 114.85 | 114.85 | 114.85 | -6.861% | 1 | 710 | +9.874% |
| 2026-06-17 | 123.97 | 123.97 | 123.31 | 123.31 | -3.157% | 3 | 710 | +2.336% |
| 2026-06-16 | 128.05 | 128.05 | 127.33 | 127.33 | -0.787% | 4 | 709 | -0.895% |
| 2026-06-15 | 126.06 | 129.25 | 126.06 | 128.34 | +9.309% | 230 | 900 | -1.675% |
| 2026-06-12 | 113.33 | 117.41 | 112.78 | 117.41 | +1.434% | 203 | 871 | +7.478% |
| 2026-06-11 | 113.90 | 115.75 | 113.90 | 115.75 | +2.253% | 2 | 871 | +9.019% |
| 2026-06-10 | 113.20 | 113.20 | 113.20 | 113.20 | -6.167% | 1 | 871 | +11.475% |
| 2026-06-09 | 120.64 | 120.64 | 120.64 | 120.64 | +3.076% | 1 | 871 | +4.600% |
| 2026-06-08 | 119.23 | 119.23 | 117.04 | 117.04 | -5.613% | 2 | 872 | +7.818% |
| 2026-06-05 | 124.00 | 124.00 | 124.00 | 124.00 | -5.344% | 15 | 872 | +1.766% |
| 2026-06-03 | 131.00 | 131.00 | 131.00 | 131.00 | -0.788% | 15 | 872 | -3.672% |
| 2026-06-01 | 130.00 | 132.04 | 130.00 | 132.04 | +1.569% | 2 | 873 | -4.430% |
| 2026-05-28 | 130.00 | 130.00 | 130.00 | 130.00 | +2.524% | 2 | 873 | -2.931% |
| 2026-05-27 | 126.80 | 126.80 | 126.80 | 126.80 | +1.432% | 2 | 872 | -0.481% |
| 2026-05-26 | 125.01 | 125.01 | 125.01 | 125.01 | +1.182% | 4 | 872 | +0.944% |
| 2026-05-22 | 123.55 | 123.55 | 123.55 | 123.55 | +6.509% | 1 | 872 | +2.137% |
| 2026-05-20 | 116.00 | 116.00 | 116.00 | 116.00 | -3.582% | 1 | 872 | +8.784% |
| 2026-05-15 | 120.31 | 120.31 | 120.31 | 120.31 | -5.883% | 15 | 879 | +4.887% |
| 2026-05-14 | 123.39 | 127.83 | 123.39 | 127.83 | +4.994% | 2 | 879 | -1.283% |
| 2026-05-13 | 117.86 | 121.75 | 117.86 | 121.75 | +5.870% | 4 | 880 | +3.647% |
| 2026-05-12 | 115.79 | 115.79 | 115.00 | 115.00 | -2.617% | 2 | 880 | +9.730% |
| 2026-05-11 | 116.00 | 118.09 | 116.00 | 118.09 | +1.374% | 7 | 880 | +6.859% |
| 2026-05-08 | 116.53 | 117.67 | 116.22 | 116.49 | +2.625% | 226 | 1,084 | +8.327% |
| 2026-05-07 | 113.51 | 113.51 | 113.51 | 113.51 | -0.211% | 4 | 1,087 | +11.171% |
| 2026-05-06 | 110.00 | 113.75 | 110.00 | 113.75 | +7.190% | 6 | 1,088 | +10.936% |
| 2026-05-05 | 103.50 | 107.59 | 103.50 | 106.12 | +6.728% | 51 | 1,086 | +18.913% |
| 2026-05-04 | 103.07 | 103.07 | 99.43 | 99.43 | -4.413% | 38 | 1,051 | +26.913% |
| 2026-05-01 | 105.10 | 106.49 | 104.02 | 104.02 | +2.483% | 48 | 1,075 | +21.313% |
| 2026-04-30 | 97.50 | 101.50 | 97.50 | 101.50 | +3.371% | 5 | 1,075 | +24.325% |
| 2026-04-27 | 99.63 | 99.63 | 96.80 | 98.19 | +6.439% | 4 | 1,075 | +28.516% |
| 2026-04-23 | 93.43 | 93.43 | 92.25 | 92.25 | -3.484% | 8 | 1,073 | +36.791% |
| 2026-04-22 | 94.81 | 95.58 | 94.81 | 95.58 | +4.231% | 92 | 1,081 | +32.026% |
| 2026-04-21 | 95.58 | 96.77 | 91.70 | 91.70 | -0.315% | 19 | 1,170 | +37.612% |
| 2026-04-20 | 93.50 | 93.50 | 91.99 | 91.99 | -4.307% | 2 | 1,170 | +37.178% |
| 2026-04-17 | 94.56 | 96.13 | 94.56 | 96.13 | +7.612% | 5 | 1,170 | +31.270% |
| 2026-04-16 | 89.12 | 90.23 | 88.23 | 89.33 | +2.761% | 35 | 1,170 | +41.263% |
| 2026-04-15 | 85.11 | 88.66 | 85.11 | 86.93 | +3.291% | 12 | 1,161 | +45.163% |
| 2026-04-14 | 79.75 | 84.16 | 79.75 | 84.16 | +10.403% | 43 | 1,164 | +49.941% |
| 2026-04-13 | 72.18 | 76.42 | 72.18 | 76.23 | +2.958% | 31 | 1,152 | +65.539% |
| 2026-04-10 | 74.11 | 75.00 | 74.04 | 74.04 | +0.666% | 28 | 1,127 | +70.435% |
| 2026-04-09 | 71.23 | 74.00 | 71.23 | 73.55 | +2.723% | 39 | 1,103 | +71.570% |
| 2026-04-08 | 71.00 | 71.60 | 69.96 | 71.60 | +16.612% | 28 | 1,072 | +76.243% |
| 2026-04-07 | 60.35 | 62.00 | 58.40 | 61.40 | -0.679% | 20 | 1,076 | +105.521% |
| 2026-04-06 | 61.60 | 61.82 | 60.45 | 61.82 | +2.725% | 13 | 1,072 | +104.125% |
| 2026-04-02 | 56.73 | 60.18 | 56.73 | 60.18 | -1.971% | 4 | 1,061 | +109.688% |
| 2026-04-01 | 58.67 | 62.50 | 58.67 | 61.39 | +9.625% | 77 | 1,061 | +105.555% |
| 2026-03-31 | 52.47 | 56.00 | 52.20 | 56.00 | +16.014% | 15 | 996 | +125.339% |
| 2026-03-30 | 53.20 | 53.30 | 48.18 | 48.27 | -4.755% | 227 | 995 | +161.425% |
| 2026-03-27 | 54.85 | 55.09 | 50.68 | 50.68 | -11.553% | 27 | 788 | +148.994% |
| 2026-03-26 | 60.50 | 61.89 | 57.30 | 57.30 | -9.004% | 38 | 777 | +120.227% |
| 2026-03-25 | 64.88 | 64.88 | 62.45 | 62.97 | +2.141% | 40 | 745 | +100.397% |
| 2026-03-24 | 60.45 | 63.10 | 60.45 | 61.65 | -3.340% | 19 | 717 | +104.688% |
| 2026-03-23 | 63.55 | 66.40 | 62.92 | 63.78 | +4.867% | 47 | 710 | +97.852% |
| 2026-03-20 | 62.25 | 62.40 | 58.49 | 60.82 | -5.866% | 446 | 694 | +107.481% |
| 2026-03-19 | 62.70 | 66.00 | 62.62 | 64.61 | -0.905% | 166 | 353 | +95.310% |
| 2026-03-18 | 69.09 | 69.09 | 64.85 | 65.20 | -7.241% | 46 | 201 | +93.543% |
| 2026-03-17 | 72.00 | 72.07 | 70.14 | 70.29 | +0.630% | 112 | 177 | +79.528% |
| 2026-03-16 | 69.30 | 70.15 | 69.30 | 69.85 | +5.038% | 50 | 148 | +80.659% |
| 2026-03-13 | 70.64 | 70.64 | 65.88 | 66.50 | -6.496% | 82 | 136 | +89.759% |
| 2026-03-12 | 71.12 | 71.12 | 71.12 | 71.12 | -3.710% | 2 | 71 | +77.433% |
| 2026-03-11 | 75.80 | 75.80 | 73.86 | 73.86 | -4.264% | 3 | 69 | +70.850% |
| 2026-03-10 | 75.30 | 77.15 | 75.30 | 77.15 | +2.402% | 4 | 66 | +63.564% |
| 2026-03-09 | 67.05 | 75.34 | 67.05 | 75.34 | +3.290% | 15 | 68 | +67.494% |
| 2026-03-06 | 72.09 | 74.04 | 71.12 | 72.94 | -2.992% | 12 | 64 | +73.005% |
| 2026-03-05 | 74.51 | 75.19 | 74.51 | 75.19 | -5.918% | 5 | 58 | +67.828% |
| 2026-03-04 | 76.85 | 80.10 | 76.85 | 79.92 | +2.765% | 6 | 58 | +57.895% |
| 2026-03-03 | 71.50 | 77.77 | 71.38 | 77.77 | -0.930% | 7 | 59 | +62.261% |
| 2026-03-02 | 76.54 | 78.50 | 76.54 | 78.50 | -1.875% | 7 | 52 | +60.752% |
| 2026-02-27 | 78.08 | 80.08 | 78.08 | 80.00 | -5.882% | 4 | 51 | +57.737% |
| 2026-02-25 | 85.00 | 85.00 | 85.00 | 85.00 | +3.734% | 1 | 50 | +48.459% |
| 2026-02-24 | 80.00 | 81.94 | 80.00 | 81.94 | +5.866% | 5 | 50 | +54.003% |
| 2026-02-23 | 81.85 | 81.85 | 77.40 | 77.40 | -6.915% | 5 | 49 | +63.036% |
| 2026-02-20 | 81.09 | 83.15 | 80.14 | 83.15 | +5.897% | 10 | 44 | +51.762% |
| 2026-02-17 | 79.60 | 79.60 | 78.52 | 78.52 | +1.342% | 2 | 48 | +60.711% |
| 2026-02-13 | 79.75 | 79.75 | 77.48 | 77.48 | -4.050% | 6 | 41 | +62.868% |
| 2026-02-12 | 80.75 | 80.75 | 80.75 | 80.75 | -3.903% | 1 | 41 | +56.272% |
| 2026-02-06 | 80.90 | 84.03 | 80.90 | 84.03 | +7.099% | 7 | 41 | +50.173% |
| 2026-02-05 | 77.81 | 79.00 | 76.00 | 78.46 | -6.036% | 4 | 36 | +60.834% |
| 2026-02-04 | 80.70 | 83.50 | 80.70 | 83.50 | -1.649% | 3 | 35 | +51.126% |
| 2026-02-03 | 85.00 | 85.00 | 82.50 | 84.90 | -4.650% | 5 | 36 | +48.634% |
| 2026-01-29 | 84.50 | 89.04 | 84.50 | 89.04 | -0.403% | 2 | 33 | +41.723% |
| 2026-01-28 | 89.40 | 89.40 | 89.40 | 89.40 | +4.476% | 2 | 32 | +41.152% |
| 2026-01-22 | 85.24 | 85.57 | 85.24 | 85.57 | +10.641% | 5 | 32 | +47.470% |
| 2026-01-20 | 77.98 | 77.98 | 77.34 | 77.34 | -11.883% | 5 | 31 | +63.163% |
| 2026-01-16 | 87.77 | 87.77 | 87.77 | 87.77 | +0.366% | 6 | 26 | +43.773% |
| 2026-01-13 | 87.45 | 87.45 | 87.45 | 87.45 | -2.519% | 1 | 26 | +44.300% |
| 2026-01-12 | 89.71 | 89.71 | 89.71 | 89.71 | +10.521% | 1 | 26 | +40.664% |
| 2025-12-31 | 81.17 | 81.17 | 81.17 | 81.17 | -5.649% | 1 | 25 | +55.464% |
| 2025-12-23 | 86.03 | 86.03 | 86.03 | 86.03 | +9.495% | 2 | 25 | +46.681% |
| 2025-12-18 | 78.57 | 78.57 | 78.57 | 78.57 | +5.167% | 1 | 25 | +60.608% |
| 2025-12-17 | 74.71 | 74.71 | 74.71 | 74.71 | -8.320% | 1 | 25 | +68.906% |
| 2025-12-15 | 81.49 | 81.49 | 81.49 | 81.49 | -3.631% | 1 | 25 | +54.853% |
| 2025-12-12 | 84.56 | 84.56 | 84.56 | 84.56 | -1.686% | 2 | 25 | +49.231% |
| 2025-12-11 | 86.01 | 86.01 | 86.01 | 86.01 | +0.549% | 1 | 27 | +46.715% |
| 2025-12-02 | 85.54 | 85.54 | 85.54 | 85.54 | +1.604% | 1 | 27 | +47.522% |
| 2025-12-01 | 83.30 | 84.19 | 83.30 | 84.19 | -0.202% | 5 | 28 | +49.887% |
| 2025-11-26 | 84.64 | 84.64 | 84.36 | 84.36 | +6.047% | 3 | 27 | +49.585% |
| 2025-11-25 | 77.21 | 79.55 | 77.21 | 79.55 | +15.373% | 8 | 27 | +58.630% |
| 2025-11-21 | 68.80 | 68.95 | 68.80 | 68.95 | -1.345% | 5 | 24 | +83.017% |
| 2025-11-20 | 79.97 | 80.84 | 69.89 | 69.89 | -5.337% | 29 | 24 | +80.555% |
| 2025-11-18 | 73.59 | 75.58 | 72.30 | 73.83 | -6.769% | 9 | 11 | +70.920% |
| 2025-11-17 | 79.87 | 79.87 | 79.19 | 79.19 | -2.655% | 3 | 9 | +59.351% |
| 2025-11-14 | 77.33 | 82.56 | 77.33 | 81.35 | -0.793% | 5 | 8 | +55.120% |
| 2025-11-13 | 83.81 | 83.81 | 82.00 | 82.00 | -1.796% | 2 | 6 | +53.890% |
| 2025-11-10 | 83.40 | 83.50 | 83.40 | 83.50 | +12.156% | 2 | 4 | +51.126% |
| 2025-11-07 | 77.27 | 77.27 | 74.45 | 74.45 | -13.350% | 3 | 4 | +69.496% |
| 2025-11-04 | 85.92 | 85.92 | 85.92 | 85.92 | 0.000% | 1 | 1 | +46.869% |