SPY270319C00670000
SPY Mar 19 2027 670.00 Call
optionOPRA
InactiveOct 16, 2026
112.98USD-10.447%(-13.18)2Vol265OI
SPY270319C00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 112.98 | 112.98 | 112.98 | 112.98 | -10.447% | 2 | 265 | 0.000% |
| 2026-10-12 | 126.16 | 126.16 | 126.16 | 126.16 | +1.390% | 1 | 266 | -10.447% |
| 2026-10-08 | 124.43 | 124.43 | 124.43 | 124.43 | +1.163% | 2 | 268 | -9.202% |
| 2026-09-22 | 123.15 | 123.15 | 123.00 | 123.00 | +1.611% | 3 | 265 | -8.146% |
| 2026-09-21 | 121.05 | 121.05 | 121.05 | 121.05 | +7.792% | 3 | 265 | -6.667% |
| 2026-09-18 | 113.00 | 113.00 | 112.30 | 112.30 | -1.170% | 3 | 264 | +0.606% |
| 2026-09-17 | 113.71 | 114.24 | 113.63 | 113.63 | +4.124% | 66 | 238 | -0.572% |
| 2026-09-16 | 111.75 | 111.75 | 109.13 | 109.13 | -3.425% | 70 | 234 | +3.528% |
| 2026-09-14 | 113.31 | 113.31 | 113.00 | 113.00 | -5.233% | 2 | 234 | -0.018% |
| 2026-09-08 | 119.24 | 119.24 | 119.24 | 119.24 | -1.291% | 1 | 234 | -5.250% |
| 2026-09-04 | 120.80 | 120.80 | 120.80 | 120.80 | +2.590% | 1 | 234 | -6.474% |
| 2026-09-02 | 117.75 | 117.75 | 117.75 | 117.75 | -8.123% | 1 | 233 | -4.051% |
| 2026-08-28 | 127.73 | 128.16 | 127.73 | 128.16 | +4.280% | 2 | 235 | -11.845% |
| 2026-08-27 | 123.40 | 123.40 | 122.90 | 122.90 | +3.260% | 5 | 233 | -8.072% |
| 2026-08-26 | 119.02 | 119.02 | 119.02 | 119.02 | -0.327% | 1 | 234 | -5.075% |
| 2026-08-25 | 119.41 | 119.41 | 119.41 | 119.41 | -0.492% | 1 | 234 | -5.385% |
| 2026-08-21 | 119.76 | 120.06 | 119.76 | 120.00 | -4.686% | 8 | 228 | -5.850% |
| 2026-08-19 | 125.90 | 125.90 | 125.90 | 125.90 | -2.388% | 1 | 228 | -10.262% |
| 2026-08-17 | 128.76 | 128.98 | 128.76 | 128.98 | -2.258% | 3 | 226 | -12.405% |
| 2026-08-13 | 131.96 | 131.96 | 131.96 | 131.96 | +3.094% | 2 | 226 | -14.383% |
| 2026-08-12 | 127.95 | 128.00 | 127.95 | 128.00 | +0.613% | 2 | 224 | -11.734% |
| 2026-08-11 | 127.28 | 127.28 | 127.22 | 127.22 | +1.565% | 2 | 224 | -11.193% |
| 2026-08-06 | 125.26 | 125.26 | 125.26 | 125.26 | +3.350% | 2 | 222 | -9.804% |
| 2026-08-04 | 121.20 | 121.20 | 121.20 | 121.20 | +6.634% | 1 | 222 | -6.782% |
| 2026-08-03 | 113.66 | 113.66 | 113.66 | 113.66 | +10.050% | 1 | 222 | -0.598% |
| 2026-07-30 | 103.28 | 103.28 | 103.28 | 103.28 | +4.651% | 1 | 223 | +9.392% |
| 2026-07-29 | 98.69 | 98.69 | 98.69 | 98.69 | -2.682% | 1 | 223 | +14.480% |
| 2026-07-27 | 101.41 | 101.41 | 101.41 | 101.41 | -1.227% | 1 | 223 | +11.409% |
| 2026-07-24 | 104.27 | 104.27 | 101.36 | 102.67 | +1.153% | 4 | 223 | +10.042% |
| 2026-07-23 | 104.99 | 104.99 | 101.50 | 101.50 | -7.853% | 3 | 224 | +11.310% |
| 2026-07-17 | 110.15 | 110.15 | 110.15 | 110.15 | -5.967% | 1 | 225 | +2.569% |
| 2026-07-10 | 116.83 | 117.14 | 116.83 | 117.14 | +4.208% | 2 | 223 | -3.551% |
| 2026-07-09 | 110.91 | 112.41 | 110.91 | 112.41 | -2.065% | 2 | 223 | +0.507% |
| 2026-07-06 | 112.79 | 114.78 | 112.79 | 114.78 | +11.318% | 2 | 225 | -1.568% |
| 2026-06-26 | 102.24 | 103.11 | 102.24 | 103.11 | -0.483% | 2 | 226 | +9.572% |
| 2026-06-25 | 103.61 | 103.61 | 103.61 | 103.61 | -2.595% | 2 | 226 | +9.044% |
| 2026-06-24 | 106.37 | 106.37 | 106.37 | 106.37 | -7.496% | 1 | 225 | +6.214% |
| 2026-06-17 | 114.99 | 114.99 | 114.99 | 114.99 | -3.637% | 1 | 225 | -1.748% |
| 2026-06-15 | 117.67 | 119.33 | 117.67 | 119.33 | +15.630% | 2 | 224 | -5.321% |
| 2026-06-10 | 103.20 | 103.20 | 103.20 | 103.20 | +0.821% | 1 | 225 | +9.477% |
| 2026-06-09 | 108.59 | 109.05 | 100.00 | 102.36 | -17.285% | 4 | 225 | +10.375% |
| 2026-06-04 | 123.75 | 123.75 | 123.75 | 123.75 | -0.810% | 2 | 225 | -8.703% |
| 2026-06-02 | 124.76 | 124.76 | 124.76 | 124.76 | +0.330% | 1 | 225 | -9.442% |
| 2026-06-01 | 124.36 | 124.46 | 124.35 | 124.35 | +6.309% | 4 | 226 | -9.144% |
| 2026-05-26 | 116.97 | 116.97 | 116.97 | 116.97 | +1.819% | 1 | 226 | -3.411% |
| 2026-05-22 | 115.81 | 115.81 | 114.88 | 114.88 | +2.948% | 3 | 228 | -1.654% |
| 2026-05-21 | 111.65 | 111.65 | 111.59 | 111.59 | +0.604% | 5 | 228 | +1.246% |
| 2026-05-20 | 110.45 | 110.92 | 109.35 | 110.92 | +0.163% | 6 | 229 | +1.857% |
| 2026-05-15 | 114.44 | 114.44 | 110.74 | 110.74 | -6.470% | 7 | 233 | +2.023% |
| 2026-05-14 | 115.48 | 119.00 | 115.48 | 118.40 | +3.605% | 6 | 233 | -4.578% |
| 2026-05-13 | 114.28 | 114.28 | 114.28 | 114.28 | +7.740% | 1 | 233 | -1.138% |
| 2026-05-12 | 106.07 | 106.07 | 106.07 | 106.07 | -3.079% | 2 | 233 | +6.515% |
| 2026-05-11 | 109.65 | 111.54 | 109.44 | 109.44 | +0.505% | 10 | 236 | +3.235% |
| 2026-05-08 | 108.94 | 108.94 | 108.89 | 108.89 | +3.596% | 3 | 236 | +3.756% |
| 2026-05-07 | 106.28 | 106.28 | 105.11 | 105.11 | +5.078% | 8 | 236 | +7.487% |
| 2026-05-06 | 100.03 | 100.03 | 100.03 | 100.03 | +3.529% | 2 | 236 | +12.946% |
| 2026-05-01 | 98.29 | 98.88 | 96.62 | 96.62 | +2.049% | 11 | 238 | +16.932% |
| 2026-04-30 | 89.48 | 94.68 | 89.47 | 94.68 | +7.738% | 7 | 238 | +19.328% |
| 2026-04-28 | 87.88 | 87.88 | 87.88 | 87.88 | -2.992% | 5 | 238 | +28.562% |
| 2026-04-27 | 91.00 | 91.00 | 90.59 | 90.59 | +8.530% | 3 | 233 | +24.716% |
| 2026-04-23 | 88.27 | 88.62 | 83.47 | 83.47 | -5.981% | 10 | 233 | +35.354% |
| 2026-04-22 | 87.38 | 88.78 | 87.38 | 88.78 | -0.426% | 7 | 236 | +27.258% |
| 2026-04-21 | 89.05 | 89.16 | 89.05 | 89.16 | +1.792% | 3 | 241 | +26.716% |
| 2026-04-20 | 87.12 | 88.27 | 84.65 | 87.59 | -0.534% | 22 | 241 | +28.987% |
| 2026-04-17 | 86.16 | 88.27 | 85.82 | 88.06 | +8.408% | 8 | 247 | +28.299% |
| 2026-04-16 | 82.09 | 83.62 | 80.32 | 81.23 | +1.538% | 30 | 250 | +39.087% |
| 2026-04-15 | 77.00 | 80.36 | 77.00 | 80.00 | +5.778% | 6 | 252 | +41.225% |
| 2026-04-14 | 73.01 | 76.43 | 72.50 | 75.63 | +13.388% | 23 | 255 | +49.385% |
| 2026-04-13 | 66.71 | 66.71 | 66.70 | 66.70 | -0.239% | 9 | 256 | +69.385% |
| 2026-04-10 | 66.86 | 66.86 | 66.86 | 66.86 | +0.541% | 1 | 257 | +68.980% |
| 2026-04-09 | 64.04 | 67.71 | 64.04 | 66.50 | +2.782% | 6 | 257 | +69.895% |
| 2026-04-08 | 64.32 | 65.00 | 63.00 | 64.70 | +16.137% | 30 | 259 | +74.621% |
| 2026-04-07 | 55.07 | 55.71 | 53.70 | 55.71 | +0.306% | 4 | 264 | +102.800% |
| 2026-04-06 | 55.14 | 55.54 | 55.14 | 55.54 | +2.909% | 5 | 264 | +103.421% |
| 2026-04-02 | 53.97 | 53.97 | 53.97 | 53.97 | -1.425% | 1 | 267 | +109.339% |
| 2026-04-01 | 52.28 | 56.05 | 52.28 | 54.75 | +4.325% | 13 | 267 | +106.356% |
| 2026-03-31 | 48.42 | 52.48 | 47.26 | 52.48 | +21.792% | 9 | 262 | +115.282% |
| 2026-03-30 | 46.89 | 47.09 | 42.86 | 43.09 | -5.172% | 76 | 257 | +162.195% |
| 2026-03-27 | 49.55 | 49.55 | 45.44 | 45.44 | -10.780% | 49 | 221 | +148.636% |
| 2026-03-26 | 55.30 | 55.30 | 50.93 | 50.93 | -11.117% | 5 | 197 | +121.834% |
| 2026-03-25 | 57.44 | 57.44 | 57.30 | 57.30 | +3.095% | 11 | 195 | +97.173% |
| 2026-03-24 | 54.21 | 57.30 | 54.21 | 55.58 | -7.459% | 8 | 198 | +103.275% |
| 2026-03-23 | 59.14 | 60.09 | 57.60 | 60.06 | +12.304% | 7 | 198 | +88.112% |
| 2026-03-20 | 55.70 | 55.70 | 52.71 | 53.48 | -6.553% | 30 | 197 | +111.257% |
| 2026-03-19 | 56.71 | 57.23 | 56.71 | 57.23 | -4.298% | 8 | 198 | +97.414% |
| 2026-03-18 | 62.44 | 63.23 | 59.80 | 59.80 | -5.797% | 39 | 198 | +88.930% |
| 2026-03-17 | 65.09 | 65.64 | 63.48 | 63.48 | +1.002% | 13 | 173 | +77.977% |
| 2026-03-16 | 62.78 | 63.95 | 62.57 | 62.85 | +4.663% | 34 | 167 | +79.761% |
| 2026-03-13 | 64.08 | 65.00 | 59.96 | 60.05 | -3.812% | 27 | 148 | +88.143% |
| 2026-03-12 | 64.58 | 64.97 | 62.14 | 62.43 | -7.716% | 34 | 139 | +80.971% |
| 2026-03-11 | 68.81 | 68.90 | 66.92 | 67.65 | -1.169% | 20 | 119 | +67.007% |
| 2026-03-10 | 66.78 | 70.81 | 66.78 | 68.45 | -1.793% | 22 | 124 | +65.055% |
| 2026-03-09 | 62.09 | 69.70 | 60.50 | 69.70 | +5.208% | 38 | 129 | +62.095% |
| 2026-03-06 | 66.00 | 67.52 | 64.55 | 66.25 | -4.772% | 64 | 113 | +70.536% |
| 2026-03-05 | 69.99 | 69.99 | 67.69 | 69.57 | -3.922% | 6 | 82 | +62.398% |
| 2026-03-04 | 73.41 | 73.41 | 72.41 | 72.41 | +2.477% | 3 | 78 | +56.028% |
| 2026-03-03 | 66.09 | 70.66 | 64.55 | 70.66 | -4.307% | 18 | 78 | +59.892% |
| 2026-03-02 | 74.00 | 74.00 | 73.84 | 73.84 | +0.613% | 2 | 76 | +53.007% |
| 2026-02-27 | 71.50 | 73.39 | 71.50 | 73.39 | +0.177% | 7 | 76 | +53.945% |
| 2026-02-26 | 73.34 | 73.34 | 73.26 | 73.26 | -0.812% | 3 | 69 | +54.218% |
| 2026-02-25 | 73.86 | 73.86 | 73.86 | 73.86 | -1.389% | 4 | 68 | +52.965% |
| 2026-02-24 | 72.00 | 74.90 | 72.00 | 74.90 | +5.478% | 2 | 68 | +50.841% |
| 2026-02-23 | 71.00 | 71.01 | 70.87 | 71.01 | -6.615% | 3 | 68 | +59.104% |
| 2026-02-20 | 76.00 | 76.04 | 76.00 | 76.04 | +4.164% | 10 | 65 | +48.580% |
| 2026-02-19 | 73.35 | 73.35 | 73.00 | 73.00 | -3.067% | 11 | 71 | +54.767% |
| 2026-02-18 | 75.31 | 75.31 | 75.31 | 75.31 | +5.461% | 1 | 61 | +50.020% |
| 2026-02-17 | 68.40 | 71.41 | 68.40 | 71.41 | -3.656% | 2 | 61 | +58.213% |
| 2026-02-12 | 74.12 | 74.12 | 74.12 | 74.12 | -6.638% | 1 | 59 | +52.428% |
| 2026-02-11 | 78.09 | 79.39 | 78.09 | 79.39 | -1.988% | 2 | 58 | +42.310% |
| 2026-02-09 | 81.00 | 81.00 | 81.00 | 81.00 | +3.014% | 1 | 57 | +39.481% |
| 2026-02-06 | 78.63 | 78.63 | 78.63 | 78.63 | +5.064% | 1 | 57 | +43.686% |
| 2026-02-03 | 77.81 | 77.81 | 74.84 | 74.84 | -7.491% | 3 | 57 | +50.962% |
| 2026-02-02 | 80.13 | 80.90 | 80.13 | 80.90 | +1.864% | 2 | 56 | +39.654% |
| 2026-01-29 | 83.57 | 83.57 | 76.31 | 79.42 | -3.194% | 13 | 54 | +42.256% |
| 2026-01-27 | 82.04 | 82.04 | 82.04 | 82.04 | +4.616% | 1 | 51 | +37.713% |
| 2026-01-22 | 78.42 | 78.42 | 78.42 | 78.42 | +10.919% | 3 | 51 | +44.070% |
| 2026-01-20 | 74.86 | 74.86 | 70.70 | 70.70 | -9.994% | 11 | 51 | +59.802% |
| 2026-01-14 | 78.55 | 78.55 | 78.55 | 78.55 | -4.359% | 1 | 42 | +43.832% |
| 2026-01-09 | 82.75 | 82.75 | 82.13 | 82.13 | +4.945% | 6 | 41 | +37.562% |
| 2026-01-05 | 78.26 | 78.26 | 78.26 | 78.26 | +5.728% | 2 | 40 | +44.365% |
| 2026-01-02 | 74.02 | 74.02 | 74.02 | 74.02 | +8.693% | 1 | 40 | +52.634% |
| 2025-12-17 | 72.40 | 72.40 | 68.10 | 68.10 | -4.233% | 12 | 41 | +65.903% |
| 2025-12-16 | 71.11 | 71.11 | 71.11 | 71.11 | -6.175% | 4 | 34 | +58.881% |
| 2025-12-12 | 75.79 | 75.79 | 75.79 | 75.79 | -6.938% | 1 | 30 | +49.070% |
| 2025-12-05 | 81.44 | 81.44 | 81.44 | 81.44 | +5.849% | 1 | 29 | +38.728% |
| 2025-12-01 | 76.94 | 76.94 | 76.94 | 76.94 | -1.042% | 1 | 29 | +46.842% |
| 2025-11-28 | 77.75 | 77.75 | 77.75 | 77.75 | +6.071% | 5 | 29 | +45.312% |
| 2025-11-25 | 71.95 | 73.30 | 71.95 | 73.30 | +3.210% | 2 | 33 | +54.134% |
| 2025-11-24 | 69.76 | 71.03 | 69.76 | 71.02 | +5.685% | 11 | 33 | +59.082% |
| 2025-11-21 | 63.00 | 67.20 | 63.00 | 67.20 | +7.383% | 2 | 28 | +68.125% |
| 2025-11-20 | 62.58 | 62.58 | 62.58 | 62.58 | -6.930% | 1 | 27 | +80.537% |
| 2025-11-18 | 68.69 | 68.69 | 65.50 | 67.24 | -2.025% | 4 | 26 | +68.025% |
| 2025-11-17 | 74.74 | 74.74 | 68.63 | 68.63 | -5.986% | 2 | 27 | +64.622% |
| 2025-11-14 | 73.00 | 73.00 | 73.00 | 73.00 | -2.511% | 1 | 26 | +54.767% |
| 2025-11-13 | 76.52 | 76.52 | 74.41 | 74.88 | -9.192% | 4 | 25 | +50.881% |
| 2025-11-12 | 82.46 | 82.46 | 82.46 | 82.46 | +8.073% | 1 | 21 | +37.012% |
| 2025-11-10 | 76.30 | 76.30 | 76.30 | 76.30 | +2.512% | 1 | 22 | +48.073% |
| 2025-11-06 | 73.21 | 74.43 | 73.21 | 74.43 | -5.665% | 2 | 21 | +51.794% |
| 2025-11-04 | 78.90 | 78.90 | 78.90 | 78.90 | -1.975% | 4 | 20 | +43.194% |
| 2025-10-31 | 83.19 | 83.19 | 80.49 | 80.49 | -4.281% | 3 | 16 | +40.365% |
| 2025-10-29 | 86.39 | 86.49 | 84.09 | 84.09 | +3.815% | 11 | 13 | +34.356% |
| 2025-10-27 | 81.00 | 81.00 | 81.00 | 81.00 | 0.000% | 6 | 6 | +39.481% |