SPY270319C00665000
SPY Mar 19 2027 665.00 Call
optionOPRA
EODOct 26, 2026
118.37USD-3.063%(-3.74)6Vol328OI
SPY270319C00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 118.32 | 118.57 | 118.03 | 118.37 | -3.063% | 6 | 330 | 0.000% |
| 2026-10-20 | 122.11 | 122.11 | 122.11 | 122.11 | +1.437% | 1 | 329 | -3.063% |
| 2026-10-19 | 120.38 | 120.38 | 120.38 | 120.38 | +2.173% | 8 | 321 | -1.670% |
| 2026-10-16 | 117.82 | 117.82 | 117.82 | 117.82 | -3.679% | 1 | 322 | +0.467% |
| 2026-10-14 | 125.35 | 125.35 | 122.32 | 122.32 | +4.996% | 2 | 323 | -3.229% |
| 2026-10-01 | 116.50 | 116.50 | 116.50 | 116.50 | -3.102% | 1 | 323 | +1.605% |
| 2026-09-28 | 120.23 | 120.23 | 120.23 | 120.23 | -2.852% | 1 | 323 | -1.547% |
| 2026-09-24 | 123.76 | 123.76 | 123.76 | 123.76 | +0.259% | 1 | 323 | -4.355% |
| 2026-09-23 | 123.44 | 123.44 | 123.44 | 123.44 | -1.782% | 1 | 323 | -4.107% |
| 2026-09-21 | 125.71 | 125.71 | 125.68 | 125.68 | +15.749% | 7 | 317 | -5.816% |
| 2026-09-16 | 116.18 | 116.18 | 108.58 | 108.58 | -4.704% | 2 | 316 | +9.016% |
| 2026-09-15 | 113.94 | 113.94 | 113.94 | 113.94 | -10.057% | 2 | 316 | +3.888% |
| 2026-08-28 | 126.68 | 126.68 | 126.68 | 126.68 | -1.592% | 1 | 315 | -6.560% |
| 2026-08-18 | 128.73 | 128.73 | 128.73 | 128.73 | -3.028% | 1 | 315 | -8.048% |
| 2026-08-12 | 132.75 | 132.75 | 132.75 | 132.75 | +0.912% | 1 | 315 | -10.832% |
| 2026-08-11 | 131.61 | 131.61 | 131.55 | 131.55 | -1.997% | 2 | 315 | -10.019% |
| 2026-08-10 | 134.23 | 134.23 | 134.23 | 134.23 | +0.826% | 1 | 315 | -11.816% |
| 2026-08-07 | 133.41 | 133.41 | 133.13 | 133.13 | +0.166% | 5 | 319 | -11.087% |
| 2026-08-05 | 132.91 | 132.91 | 132.91 | 132.91 | +6.953% | 12 | 321 | -10.940% |
| 2026-08-04 | 124.54 | 124.54 | 124.27 | 124.27 | +10.413% | 6 | 327 | -4.748% |
| 2026-07-31 | 112.55 | 112.55 | 112.55 | 112.55 | +3.886% | 1 | 327 | +5.171% |
| 2026-07-28 | 107.85 | 108.34 | 107.85 | 108.34 | -0.496% | 6 | 333 | +9.258% |
| 2026-07-24 | 109.50 | 109.62 | 108.88 | 108.88 | +0.249% | 24 | 330 | +8.716% |
| 2026-07-23 | 109.25 | 109.25 | 108.61 | 108.61 | -5.614% | 7 | 333 | +8.986% |
| 2026-07-21 | 115.07 | 115.07 | 115.07 | 115.07 | -3.804% | 1 | 333 | +2.868% |
| 2026-07-16 | 119.62 | 119.62 | 119.62 | 119.62 | +5.207% | 1 | 332 | -1.045% |
| 2026-07-08 | 113.70 | 113.70 | 113.70 | 113.70 | +6.521% | 1 | 332 | +4.107% |
| 2026-06-26 | 106.74 | 106.74 | 106.74 | 106.74 | +0.338% | 3 | 332 | +10.896% |
| 2026-06-24 | 106.38 | 106.38 | 106.38 | 106.38 | -9.694% | 1 | 331 | +11.271% |
| 2026-06-22 | 117.80 | 117.80 | 117.80 | 117.80 | -1.208% | 10 | 333 | +0.484% |
| 2026-06-17 | 119.24 | 119.24 | 119.24 | 119.24 | +5.869% | 1 | 333 | -0.730% |
| 2026-06-12 | 112.63 | 112.63 | 112.63 | 112.63 | +6.375% | 1 | 333 | +5.096% |
| 2026-06-10 | 105.88 | 105.88 | 105.88 | 105.88 | +1.534% | 10 | 327 | +11.796% |
| 2026-06-09 | 104.28 | 104.28 | 104.28 | 104.28 | -12.969% | 9 | 318 | +13.512% |
| 2026-06-05 | 119.82 | 119.82 | 119.82 | 119.82 | -6.784% | 1 | 317 | -1.210% |
| 2026-06-01 | 126.04 | 128.55 | 126.04 | 128.54 | +2.545% | 4 | 318 | -7.912% |
| 2026-05-28 | 123.31 | 125.35 | 123.31 | 125.35 | +2.721% | 9 | 313 | -5.568% |
| 2026-05-27 | 122.03 | 122.03 | 122.03 | 122.03 | +1.692% | 2 | 315 | -2.999% |
| 2026-05-22 | 120.00 | 120.00 | 120.00 | 120.00 | +7.076% | 1 | 316 | -1.358% |
| 2026-05-21 | 112.07 | 112.07 | 112.07 | 112.07 | -2.514% | 1 | 316 | +5.621% |
| 2026-05-20 | 114.96 | 114.96 | 114.96 | 114.96 | +6.474% | 1 | 315 | +2.966% |
| 2026-05-19 | 107.97 | 107.97 | 107.97 | 107.97 | -3.967% | 1 | 315 | +9.632% |
| 2026-05-13 | 112.43 | 112.43 | 112.43 | 112.43 | +2.107% | 1 | 316 | +5.283% |
| 2026-05-12 | 110.11 | 110.11 | 110.11 | 110.11 | -4.716% | 1 | 317 | +7.502% |
| 2026-05-11 | 115.55 | 115.56 | 115.55 | 115.56 | +4.324% | 6 | 311 | +2.432% |
| 2026-05-07 | 110.77 | 110.77 | 110.77 | 110.77 | +2.946% | 1 | 311 | +6.861% |
| 2026-05-06 | 108.10 | 108.10 | 107.60 | 107.60 | +5.708% | 2 | 312 | +10.009% |
| 2026-05-01 | 101.79 | 101.79 | 101.79 | 101.79 | +11.857% | 1 | 312 | +16.288% |
| 2026-04-29 | 91.98 | 91.98 | 91.00 | 91.00 | -2.632% | 2 | 312 | +30.077% |
| 2026-04-28 | 93.46 | 93.46 | 93.46 | 93.46 | -1.048% | 1 | 311 | +26.653% |
| 2026-04-24 | 92.72 | 94.45 | 92.72 | 94.45 | +1.998% | 2 | 311 | +25.326% |
| 2026-04-23 | 93.58 | 93.58 | 92.60 | 92.60 | +0.773% | 3 | 311 | +27.829% |
| 2026-04-22 | 91.89 | 91.89 | 91.89 | 91.89 | +1.828% | 1 | 314 | +28.817% |
| 2026-04-21 | 90.24 | 90.24 | 90.24 | 90.24 | -0.485% | 1 | 314 | +31.172% |
| 2026-04-20 | 90.68 | 90.68 | 90.68 | 90.68 | -1.188% | 2 | 314 | +30.536% |
| 2026-04-17 | 89.70 | 92.78 | 89.70 | 91.77 | +7.008% | 4 | 316 | +28.986% |
| 2026-04-16 | 82.13 | 85.88 | 82.13 | 85.76 | +1.829% | 21 | 318 | +38.025% |
| 2026-04-15 | 84.22 | 84.22 | 84.22 | 84.22 | +5.685% | 2 | 328 | +40.549% |
| 2026-04-14 | 77.64 | 79.91 | 77.50 | 79.69 | +12.780% | 10 | 326 | +48.538% |
| 2026-04-10 | 70.66 | 70.66 | 70.66 | 70.66 | +0.943% | 5 | 335 | +67.521% |
| 2026-04-09 | 69.50 | 70.15 | 69.50 | 70.00 | +1.892% | 4 | 335 | +69.100% |
| 2026-04-08 | 67.85 | 68.70 | 66.66 | 68.70 | +22.286% | 12 | 337 | +72.300% |
| 2026-04-07 | 56.18 | 56.18 | 56.18 | 56.18 | -2.448% | 1 | 339 | +110.698% |
| 2026-04-06 | 57.59 | 57.59 | 57.59 | 57.59 | +1.803% | 1 | 339 | +105.539% |
| 2026-04-02 | 54.50 | 57.28 | 54.50 | 56.57 | -3.661% | 12 | 328 | +109.245% |
| 2026-04-01 | 57.00 | 58.72 | 56.89 | 58.72 | +17.440% | 10 | 328 | +101.584% |
| 2026-03-31 | 50.00 | 50.00 | 49.14 | 50.00 | +9.218% | 6 | 328 | +136.740% |
| 2026-03-30 | 50.17 | 50.17 | 45.46 | 45.78 | -4.744% | 54 | 331 | +158.563% |
| 2026-03-27 | 50.70 | 51.64 | 48.06 | 48.06 | -10.702% | 67 | 305 | +146.296% |
| 2026-03-26 | 57.10 | 57.10 | 53.82 | 53.82 | -9.970% | 20 | 272 | +119.937% |
| 2026-03-25 | 61.75 | 61.75 | 59.78 | 59.78 | +0.050% | 2 | 264 | +98.009% |
| 2026-03-24 | 59.33 | 59.75 | 59.33 | 59.75 | -1.174% | 4 | 263 | +98.109% |
| 2026-03-23 | 61.13 | 63.31 | 60.46 | 60.46 | +5.996% | 14 | 261 | +95.782% |
| 2026-03-20 | 59.00 | 59.00 | 57.01 | 57.04 | -6.995% | 26 | 257 | +107.521% |
| 2026-03-19 | 61.91 | 61.91 | 59.51 | 61.33 | -0.744% | 34 | 248 | +93.005% |
| 2026-03-18 | 66.25 | 66.25 | 61.79 | 61.79 | -7.638% | 41 | 239 | +91.568% |
| 2026-03-17 | 68.25 | 68.30 | 66.90 | 66.90 | +1.610% | 3 | 207 | +76.936% |
| 2026-03-16 | 65.99 | 67.15 | 65.76 | 65.84 | +4.260% | 19 | 207 | +79.784% |
| 2026-03-13 | 67.04 | 67.24 | 62.93 | 63.15 | -3.440% | 25 | 196 | +87.443% |
| 2026-03-12 | 67.81 | 67.81 | 65.40 | 65.40 | -11.860% | 16 | 188 | +80.994% |
| 2026-03-10 | 71.00 | 74.20 | 71.00 | 74.20 | +10.040% | 5 | 181 | +59.528% |
| 2026-03-09 | 64.21 | 68.74 | 63.77 | 67.43 | -4.123% | 18 | 186 | +75.545% |
| 2026-03-06 | 70.33 | 70.33 | 70.33 | 70.33 | -1.897% | 2 | 180 | +68.307% |
| 2026-03-05 | 71.69 | 71.69 | 71.69 | 71.69 | -8.803% | 2 | 180 | +65.114% |
| 2026-03-04 | 74.04 | 78.61 | 73.59 | 78.61 | +6.230% | 5 | 180 | +50.579% |
| 2026-03-03 | 68.87 | 74.00 | 68.45 | 74.00 | -1.583% | 5 | 181 | +59.959% |
| 2026-02-27 | 75.43 | 75.43 | 75.19 | 75.19 | -4.472% | 3 | 179 | +57.428% |
| 2026-02-26 | 76.48 | 78.73 | 76.48 | 78.71 | +2.221% | 4 | 179 | +50.387% |
| 2026-02-24 | 76.73 | 77.00 | 76.73 | 77.00 | -1.345% | 4 | 177 | +53.727% |
| 2026-02-20 | 78.50 | 78.50 | 78.05 | 78.05 | -1.077% | 2 | 175 | +51.659% |
| 2026-02-18 | 78.42 | 78.90 | 78.42 | 78.90 | +4.906% | 4 | 175 | +50.025% |
| 2026-02-17 | 75.21 | 75.21 | 75.21 | 75.21 | -2.413% | 1 | 175 | +57.386% |
| 2026-02-12 | 78.64 | 78.64 | 77.07 | 77.07 | -9.532% | 2 | 175 | +53.588% |
| 2026-02-11 | 85.19 | 85.19 | 85.19 | 85.19 | +2.195% | 1 | 174 | +38.948% |
| 2026-02-10 | 84.99 | 84.99 | 83.36 | 83.36 | +2.534% | 3 | 174 | +41.999% |
| 2026-02-06 | 77.26 | 81.30 | 77.26 | 81.30 | +12.138% | 2 | 173 | +45.597% |
| 2026-02-05 | 76.50 | 76.50 | 72.50 | 72.50 | -7.526% | 3 | 173 | +63.269% |
| 2026-02-04 | 81.91 | 81.91 | 77.76 | 78.40 | -0.609% | 37 | 172 | +50.982% |
| 2026-02-03 | 78.88 | 78.88 | 78.88 | 78.88 | -8.279% | 1 | 137 | +50.063% |
| 2026-02-02 | 86.50 | 86.50 | 86.00 | 86.00 | +2.381% | 30 | 136 | +37.640% |
| 2026-01-30 | 84.00 | 84.00 | 84.00 | 84.00 | +4.439% | 1 | 136 | +40.917% |
| 2026-01-29 | 80.43 | 80.43 | 80.43 | 80.43 | -8.342% | 1 | 137 | +47.171% |
| 2026-01-28 | 87.75 | 87.75 | 87.75 | 87.75 | +2.035% | 1 | 136 | +34.895% |
| 2026-01-27 | 86.00 | 86.00 | 86.00 | 86.00 | +2.284% | 1 | 135 | +37.640% |
| 2026-01-26 | 84.08 | 84.08 | 84.08 | 84.08 | +4.681% | 1 | 135 | +40.783% |
| 2026-01-22 | 80.32 | 80.32 | 80.32 | 80.32 | +2.645% | 1 | 135 | +47.373% |
| 2026-01-21 | 78.25 | 78.25 | 78.25 | 78.25 | +0.321% | 2 | 135 | +51.272% |
| 2026-01-20 | 77.25 | 78.00 | 77.25 | 78.00 | -7.539% | 2 | 133 | +51.756% |
| 2026-01-12 | 84.36 | 84.36 | 84.36 | 84.36 | -2.191% | 1 | 132 | +40.315% |
| 2026-01-09 | 86.25 | 86.25 | 86.25 | 86.25 | +5.582% | 1 | 131 | +37.241% |
| 2026-01-08 | 81.69 | 81.69 | 81.69 | 81.69 | -2.634% | 2 | 131 | +44.901% |
| 2026-01-07 | 83.90 | 83.90 | 83.90 | 83.90 | +7.564% | 1 | 131 | +41.085% |
| 2026-01-02 | 78.00 | 78.00 | 78.00 | 78.00 | -0.927% | 1 | 131 | +51.756% |
| 2025-12-31 | 78.73 | 78.73 | 78.73 | 78.73 | -2.790% | 1 | 130 | +50.349% |
| 2025-12-29 | 80.99 | 80.99 | 80.99 | 80.99 | -3.664% | 2 | 130 | +46.154% |
| 2025-12-24 | 84.07 | 84.07 | 84.07 | 84.07 | +4.930% | 1 | 129 | +40.799% |
| 2025-12-22 | 80.14 | 80.14 | 80.12 | 80.12 | +4.732% | 2 | 129 | +47.741% |
| 2025-12-19 | 76.50 | 76.50 | 76.50 | 76.50 | +3.940% | 7 | 128 | +54.732% |
| 2025-12-18 | 73.60 | 73.60 | 73.60 | 73.60 | +3.284% | 2 | 135 | +60.829% |
| 2025-12-17 | 71.52 | 71.52 | 71.26 | 71.26 | -13.854% | 2 | 135 | +66.110% |
| 2025-12-08 | 82.72 | 82.72 | 82.72 | 82.72 | +3.789% | 1 | 134 | +43.097% |
| 2025-12-01 | 79.70 | 79.70 | 79.70 | 79.70 | -2.781% | 1 | 134 | +48.519% |
| 2025-11-28 | 81.98 | 81.98 | 81.98 | 81.98 | +0.453% | 1 | 133 | +44.389% |
| 2025-11-26 | 81.61 | 81.61 | 81.61 | 81.61 | +10.568% | 2 | 133 | +45.043% |
| 2025-11-25 | 74.05 | 74.14 | 71.88 | 73.81 | +0.847% | 20 | 133 | +60.371% |
| 2025-11-24 | 72.27 | 73.19 | 72.27 | 73.19 | +5.858% | 8 | 123 | +61.730% |
| 2025-11-20 | 68.69 | 69.14 | 68.22 | 69.14 | -2.040% | 106 | 117 | +71.203% |
| 2025-11-19 | 70.58 | 70.58 | 70.58 | 70.58 | +1.700% | 1 | 11 | +67.710% |
| 2025-11-18 | 69.40 | 69.40 | 69.40 | 69.40 | -4.104% | 1 | 10 | +70.562% |
| 2025-11-17 | 72.37 | 72.37 | 72.37 | 72.37 | -7.360% | 4 | 9 | +63.562% |
| 2025-11-13 | 78.20 | 78.20 | 78.12 | 78.12 | +1.772% | 2 | 6 | +51.523% |
| 2025-11-07 | 71.83 | 76.76 | 71.83 | 76.76 | +0.708% | 3 | 5 | +54.208% |
| 2025-11-06 | 78.97 | 78.97 | 76.22 | 76.22 | 0.000% | 7 | 4 | +55.300% |