SPY270331C00695000
SPY Mar 31 2027 695.00 Call
optionOPRA
EODOct 27, 2026
92.81USD+3.954%(+3.53)1Vol77OI
SPY270331C00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 92.81 | 92.81 | 92.81 | 92.81 | +3.954% | 1 | 78 | 0.000% |
| 2026-10-23 | 89.28 | 89.28 | 89.28 | 89.28 | -7.058% | 2 | 78 | +3.954% |
| 2026-10-19 | 96.06 | 96.06 | 96.06 | 96.06 | -2.378% | 1 | 78 | -3.383% |
| 2026-10-15 | 98.40 | 98.40 | 98.40 | 98.40 | +1.443% | 1 | 78 | -5.681% |
| 2026-10-14 | 100.00 | 100.00 | 97.00 | 97.00 | -8.013% | 2 | 77 | -4.320% |
| 2026-10-09 | 105.45 | 105.45 | 105.45 | 105.45 | +2.668% | 1 | 77 | -11.987% |
| 2026-10-05 | 102.71 | 102.71 | 102.71 | 102.71 | +4.678% | 2 | 75 | -9.639% |
| 2026-09-28 | 98.12 | 98.12 | 98.12 | 98.12 | -0.567% | 5 | 75 | -5.412% |
| 2026-09-23 | 98.68 | 98.68 | 98.68 | 98.68 | -3.520% | 1 | 75 | -5.949% |
| 2026-09-21 | 102.28 | 102.28 | 102.28 | 102.28 | +10.741% | 1 | 75 | -9.259% |
| 2026-09-14 | 91.10 | 92.36 | 91.10 | 92.36 | -5.562% | 4 | 73 | +0.487% |
| 2026-09-08 | 97.80 | 97.80 | 97.80 | 97.80 | +1.537% | 1 | 72 | -5.102% |
| 2026-09-01 | 96.32 | 96.32 | 96.32 | 96.32 | -1.684% | 1 | 71 | -3.644% |
| 2026-08-31 | 97.97 | 97.97 | 97.97 | 97.97 | -0.427% | 2 | 71 | -5.267% |
| 2026-08-24 | 98.39 | 98.39 | 98.39 | 98.39 | -1.106% | 1 | 72 | -5.671% |
| 2026-08-21 | 99.49 | 99.49 | 99.49 | 99.49 | -7.982% | 1 | 72 | -6.714% |
| 2026-08-17 | 108.12 | 108.12 | 108.12 | 108.12 | -3.361% | 1 | 72 | -14.160% |
| 2026-08-13 | 111.88 | 111.88 | 111.88 | 111.88 | +3.708% | 15 | 72 | -17.045% |
| 2026-08-12 | 107.88 | 108.01 | 107.84 | 107.88 | +1.812% | 6 | 73 | -13.969% |
| 2026-08-11 | 105.74 | 105.99 | 105.70 | 105.96 | -3.198% | 33 | 62 | -12.410% |
| 2026-08-10 | 109.46 | 109.46 | 109.46 | 109.46 | +3.215% | 1 | 62 | -15.211% |
| 2026-08-07 | 106.05 | 106.05 | 106.05 | 106.05 | +1.727% | 1 | 62 | -12.485% |
| 2026-08-06 | 104.25 | 104.25 | 104.25 | 104.25 | -3.472% | 3 | 63 | -10.974% |
| 2026-08-05 | 112.30 | 112.30 | 108.00 | 108.00 | +3.083% | 2 | 64 | -14.065% |
| 2026-08-04 | 104.77 | 104.77 | 104.77 | 104.77 | +11.505% | 2 | 62 | -11.415% |
| 2026-08-03 | 94.25 | 94.25 | 93.96 | 93.96 | +8.624% | 2 | 63 | -1.224% |
| 2026-07-31 | 86.50 | 86.50 | 86.50 | 86.50 | +6.291% | 1 | 63 | +7.295% |
| 2026-07-29 | 81.38 | 81.38 | 81.38 | 81.38 | -2.644% | 1 | 62 | +14.045% |
| 2026-07-24 | 83.59 | 83.59 | 83.59 | 83.59 | -11.122% | 1 | 62 | +11.030% |
| 2026-07-13 | 94.05 | 94.05 | 94.05 | 94.05 | +2.429% | 2 | 64 | -1.318% |
| 2026-07-09 | 91.82 | 91.82 | 91.82 | 91.82 | -0.703% | 4 | 64 | +1.078% |
| 2026-06-30 | 92.47 | 92.47 | 92.47 | 92.47 | +8.507% | 1 | 64 | +0.368% |
| 2026-06-26 | 84.63 | 85.27 | 84.63 | 85.22 | +1.452% | 4 | 62 | +8.906% |
| 2026-06-11 | 83.00 | 84.00 | 83.00 | 84.00 | +3.067% | 4 | 62 | +10.488% |
| 2026-06-09 | 81.50 | 81.50 | 81.50 | 81.50 | -11.538% | 1 | 62 | +13.877% |
| 2026-06-08 | 91.73 | 92.13 | 91.60 | 92.13 | -11.234% | 33 | 73 | +0.738% |
| 2026-06-03 | 103.79 | 103.79 | 103.79 | 103.79 | -0.029% | 2 | 71 | -10.579% |
| 2026-05-29 | 103.50 | 104.07 | 103.26 | 103.82 | +1.288% | 30 | 42 | -10.605% |
| 2026-05-28 | 102.50 | 102.50 | 102.50 | 102.50 | +4.304% | 1 | 43 | -9.454% |
| 2026-05-26 | 98.27 | 98.27 | 98.27 | 98.27 | +2.782% | 1 | 42 | -5.556% |
| 2026-05-22 | 97.02 | 97.02 | 95.61 | 95.61 | +0.632% | 4 | 45 | -2.929% |
| 2026-05-15 | 93.66 | 95.01 | 93.66 | 95.01 | -2.713% | 17 | 37 | -2.316% |
| 2026-05-14 | 97.46 | 97.66 | 97.46 | 97.66 | +1.433% | 9 | 36 | -4.966% |
| 2026-05-13 | 96.28 | 96.28 | 96.28 | 96.28 | +9.733% | 3 | 34 | -3.604% |
| 2026-05-07 | 87.74 | 87.74 | 87.74 | 87.74 | +15.114% | 4 | 30 | +5.778% |
| 2026-05-04 | 76.22 | 76.22 | 76.22 | 76.22 | +3.070% | 1 | 30 | +21.766% |
| 2026-04-30 | 73.95 | 73.95 | 73.95 | 73.95 | +3.979% | 1 | 30 | +25.504% |
| 2026-04-28 | 71.12 | 71.12 | 71.12 | 71.12 | -1.958% | 1 | 30 | +30.498% |
| 2026-04-23 | 71.68 | 72.54 | 71.68 | 72.54 | +3.260% | 3 | 29 | +27.943% |
| 2026-04-22 | 70.68 | 70.68 | 70.25 | 70.25 | -1.431% | 2 | 29 | +32.114% |
| 2026-04-21 | 71.27 | 71.27 | 71.27 | 71.27 | +0.380% | 1 | 28 | +30.223% |
| 2026-04-17 | 70.60 | 72.43 | 70.60 | 71.00 | +10.197% | 21 | 28 | +30.718% |
| 2026-04-15 | 60.80 | 65.33 | 60.80 | 64.43 | +7.383% | 3 | 29 | +44.048% |
| 2026-04-14 | 56.80 | 60.00 | 56.80 | 60.00 | +17.302% | 23 | 28 | +54.683% |
| 2026-04-10 | 51.15 | 51.15 | 51.15 | 51.15 | -0.699% | 1 | 8 | +81.447% |
| 2026-04-09 | 51.56 | 51.56 | 51.51 | 51.51 | +3.956% | 2 | 8 | +80.179% |
| 2026-04-08 | 49.55 | 49.55 | 49.55 | 49.55 | +21.625% | 1 | 7 | +87.306% |
| 2026-04-07 | 39.82 | 40.91 | 39.82 | 40.74 | -1.902% | 4 | 7 | +127.811% |
| 2026-04-06 | 41.44 | 41.53 | 41.44 | 41.53 | +0.752% | 4 | 6 | +123.477% |
| 2026-04-01 | 41.28 | 41.28 | 41.22 | 41.22 | 0.000% | 5 | 5 | +125.158% |