SPY270331C00700000
SPY Mar 31 2027 700.00 Call
optionOPRA
EODOct 26, 2026
88.16USD+4.331%(+3.66)1Vol311OI
SPY270331C00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 88.16 | 88.16 | 88.16 | 88.16 | +4.331% | 1 | 312 | 0.000% |
| 2026-10-23 | 86.28 | 86.28 | 84.50 | 84.50 | -1.538% | 2 | 310 | +4.331% |
| 2026-10-22 | 85.69 | 87.00 | 85.69 | 85.82 | -10.361% | 7 | 306 | +2.727% |
| 2026-10-21 | 95.74 | 95.74 | 95.74 | 95.74 | +4.863% | 1 | 305 | -7.917% |
| 2026-10-20 | 91.30 | 91.30 | 91.30 | 91.30 | -3.386% | 15 | 305 | -3.439% |
| 2026-10-15 | 94.50 | 94.50 | 94.50 | 94.50 | +3.505% | 1 | 305 | -6.709% |
| 2026-10-14 | 94.79 | 94.79 | 91.30 | 91.30 | -8.700% | 7 | 309 | -3.439% |
| 2026-10-12 | 100.00 | 100.00 | 100.00 | 100.00 | -1.029% | 1 | 309 | -11.840% |
| 2026-10-09 | 100.66 | 101.04 | 100.66 | 101.04 | +4.488% | 2 | 309 | -12.747% |
| 2026-10-08 | 96.70 | 96.70 | 96.70 | 96.70 | -3.310% | 1 | 309 | -8.831% |
| 2026-10-07 | 100.01 | 100.01 | 100.01 | 100.01 | -1.961% | 3 | 306 | -11.849% |
| 2026-10-06 | 102.01 | 102.01 | 102.01 | 102.01 | +6.560% | 1 | 305 | -13.577% |
| 2026-10-02 | 95.73 | 95.73 | 95.73 | 95.73 | +6.782% | 4 | 301 | -7.908% |
| 2026-10-01 | 89.65 | 89.65 | 89.65 | 89.65 | -2.628% | 2 | 302 | -1.662% |
| 2026-09-30 | 93.04 | 93.04 | 92.07 | 92.07 | -4.114% | 5 | 302 | -4.247% |
| 2026-09-25 | 93.41 | 96.06 | 93.41 | 96.02 | +0.334% | 4 | 301 | -8.186% |
| 2026-09-23 | 95.70 | 95.70 | 95.70 | 95.70 | -3.538% | 2 | 303 | -7.879% |
| 2026-09-22 | 98.67 | 99.24 | 98.67 | 99.21 | -0.671% | 3 | 302 | -11.138% |
| 2026-09-21 | 94.64 | 99.97 | 94.64 | 99.88 | +12.744% | 7 | 300 | -11.734% |
| 2026-09-17 | 88.61 | 88.61 | 88.59 | 88.59 | +1.119% | 4 | 300 | -0.485% |
| 2026-09-16 | 86.78 | 87.61 | 86.78 | 87.61 | +3.046% | 15 | 290 | +0.628% |
| 2026-09-15 | 85.12 | 85.12 | 85.02 | 85.02 | -4.857% | 2 | 291 | +3.693% |
| 2026-09-14 | 89.36 | 89.36 | 89.36 | 89.36 | -2.531% | 2 | 289 | -1.343% |
| 2026-09-11 | 91.68 | 91.68 | 91.68 | 91.68 | +6.283% | 2 | 291 | -3.839% |
| 2026-09-10 | 86.26 | 86.26 | 86.26 | 86.26 | -9.656% | 6 | 297 | +2.203% |
| 2026-09-04 | 95.48 | 95.48 | 95.48 | 95.48 | -3.575% | 2 | 299 | -7.667% |
| 2026-09-03 | 99.02 | 99.02 | 99.02 | 99.02 | +5.655% | 2 | 299 | -10.967% |
| 2026-08-31 | 94.24 | 94.24 | 93.25 | 93.72 | -4.338% | 22 | 284 | -5.933% |
| 2026-08-27 | 97.97 | 97.97 | 97.97 | 97.97 | +3.246% | 10 | 274 | -10.013% |
| 2026-08-25 | 96.62 | 96.62 | 93.63 | 94.89 | -1.413% | 3 | 274 | -7.092% |
| 2026-08-21 | 96.04 | 96.25 | 96.04 | 96.25 | +2.394% | 2 | 273 | -8.405% |
| 2026-08-20 | 97.35 | 97.35 | 94.00 | 94.00 | -5.981% | 85 | 201 | -6.213% |
| 2026-08-19 | 99.98 | 99.98 | 99.98 | 99.98 | +1.000% | 1 | 201 | -11.822% |
| 2026-08-18 | 98.99 | 98.99 | 98.99 | 98.99 | -5.127% | 1 | 201 | -10.940% |
| 2026-08-17 | 105.91 | 105.91 | 104.34 | 104.34 | -4.302% | 3 | 201 | -15.507% |
| 2026-08-13 | 109.03 | 109.03 | 109.03 | 109.03 | +5.109% | 1 | 201 | -19.142% |
| 2026-08-12 | 103.79 | 103.85 | 103.70 | 103.73 | +2.389% | 6 | 202 | -15.010% |
| 2026-08-11 | 104.29 | 104.29 | 101.30 | 101.31 | -2.106% | 13 | 194 | -12.980% |
| 2026-08-10 | 103.49 | 103.49 | 103.49 | 103.49 | +2.506% | 1 | 194 | -14.813% |
| 2026-08-06 | 100.45 | 100.97 | 100.45 | 100.96 | -6.249% | 8 | 189 | -12.678% |
| 2026-08-05 | 107.69 | 107.69 | 107.69 | 107.69 | +3.260% | 2 | 188 | -18.135% |
| 2026-08-04 | 94.00 | 104.52 | 94.00 | 104.29 | +15.621% | 24 | 188 | -15.466% |
| 2026-08-03 | 90.02 | 90.20 | 90.02 | 90.20 | +15.286% | 2 | 188 | -2.262% |
| 2026-07-31 | 78.24 | 78.24 | 78.24 | 78.24 | +4.043% | 1 | 189 | +12.679% |
| 2026-07-29 | 77.50 | 78.50 | 75.20 | 75.20 | -6.931% | 16 | 190 | +17.234% |
| 2026-07-28 | 80.50 | 80.80 | 80.50 | 80.80 | +1.635% | 2 | 190 | +9.109% |
| 2026-07-27 | 83.87 | 83.87 | 79.50 | 79.50 | 0.000% | 11 | 197 | +10.893% |
| 2026-07-24 | 82.50 | 82.50 | 79.50 | 79.50 | -0.625% | 2 | 197 | +10.893% |
| 2026-07-23 | 81.50 | 81.50 | 80.00 | 80.00 | -7.128% | 4 | 196 | +10.200% |
| 2026-07-21 | 86.14 | 86.14 | 86.14 | 86.14 | +3.608% | 1 | 196 | +2.345% |
| 2026-07-20 | 86.70 | 86.70 | 83.14 | 83.14 | -1.842% | 110 | 161 | +6.038% |
| 2026-07-17 | 84.70 | 84.70 | 84.70 | 84.70 | -7.209% | 1 | 163 | +4.085% |
| 2026-07-16 | 91.10 | 91.28 | 91.10 | 91.28 | -1.944% | 14 | 155 | -3.418% |
| 2026-07-15 | 91.59 | 93.09 | 91.59 | 93.09 | +1.416% | 2 | 155 | -5.296% |
| 2026-07-13 | 91.79 | 91.79 | 91.79 | 91.79 | -2.620% | 1 | 155 | -3.955% |
| 2026-07-10 | 94.18 | 94.26 | 94.18 | 94.26 | +7.150% | 2 | 155 | -6.471% |
| 2026-07-09 | 87.97 | 87.97 | 87.97 | 87.97 | +2.422% | 4 | 155 | +0.216% |
| 2026-07-08 | 85.89 | 85.89 | 85.89 | 85.89 | -3.375% | 5 | 155 | +2.643% |
| 2026-07-07 | 88.89 | 88.89 | 88.89 | 88.89 | +0.441% | 1 | 155 | -0.821% |
| 2026-07-01 | 88.50 | 88.50 | 88.50 | 88.50 | +6.153% | 1 | 156 | -0.384% |
| 2026-06-29 | 83.37 | 83.37 | 83.37 | 83.37 | +4.802% | 1 | 155 | +5.745% |
| 2026-06-25 | 79.55 | 79.55 | 79.55 | 79.55 | -6.796% | 1 | 155 | +10.823% |
| 2026-06-24 | 85.35 | 85.35 | 85.35 | 85.35 | -5.167% | 1 | 155 | +3.292% |
| 2026-06-22 | 89.77 | 90.00 | 89.77 | 90.00 | -1.088% | 6 | 149 | -2.044% |
| 2026-06-18 | 91.00 | 92.06 | 90.93 | 90.99 | +4.948% | 8 | 143 | -3.110% |
| 2026-06-17 | 86.70 | 86.70 | 86.70 | 86.70 | -7.609% | 1 | 142 | +1.684% |
| 2026-06-16 | 96.40 | 96.40 | 93.84 | 93.84 | -1.676% | 11 | 136 | -6.053% |
| 2026-06-15 | 96.60 | 97.97 | 95.44 | 95.44 | +13.538% | 5 | 133 | -7.628% |
| 2026-06-11 | 76.00 | 84.06 | 76.00 | 84.06 | +8.957% | 2 | 133 | +4.877% |
| 2026-06-10 | 77.15 | 77.15 | 77.15 | 77.15 | +1.420% | 1 | 132 | +14.271% |
| 2026-06-09 | 75.24 | 76.07 | 75.24 | 76.07 | -11.711% | 3 | 131 | +15.893% |
| 2026-06-08 | 86.16 | 86.16 | 86.16 | 86.16 | +3.297% | 7 | 131 | +2.321% |
| 2026-06-05 | 93.97 | 93.97 | 83.41 | 83.41 | -16.373% | 16 | 133 | +5.695% |
| 2026-06-04 | 99.75 | 99.78 | 99.46 | 99.74 | -2.043% | 75 | 96 | -11.610% |
| 2026-06-02 | 102.60 | 102.60 | 101.82 | 101.82 | +1.515% | 5 | 95 | -13.416% |
| 2026-06-01 | 98.90 | 100.30 | 98.67 | 100.30 | +0.501% | 9 | 94 | -12.104% |
| 2026-05-29 | 99.71 | 99.80 | 99.71 | 99.80 | +5.497% | 4 | 91 | -11.663% |
| 2026-05-27 | 94.60 | 94.60 | 94.60 | 94.60 | +3.956% | 1 | 92 | -6.808% |
| 2026-05-22 | 91.00 | 91.00 | 91.00 | 91.00 | +3.245% | 1 | 92 | -3.121% |
| 2026-05-21 | 88.14 | 88.14 | 88.14 | 88.14 | -0.125% | 1 | 91 | +0.023% |
| 2026-05-20 | 88.21 | 88.25 | 88.21 | 88.25 | +3.216% | 4 | 93 | -0.102% |
| 2026-05-19 | 81.70 | 85.50 | 81.70 | 85.50 | -0.350% | 9 | 92 | +3.111% |
| 2026-05-18 | 87.98 | 88.42 | 85.80 | 85.80 | -1.526% | 4 | 91 | +2.751% |
| 2026-05-15 | 90.89 | 90.89 | 87.13 | 87.13 | -8.764% | 2 | 92 | +1.182% |
| 2026-05-14 | 96.92 | 96.92 | 95.50 | 95.50 | +4.087% | 2 | 94 | -7.686% |
| 2026-05-13 | 86.30 | 91.75 | 86.30 | 91.75 | +3.544% | 10 | 85 | -3.913% |
| 2026-05-11 | 89.00 | 89.66 | 88.61 | 88.61 | -0.281% | 10 | 80 | -0.508% |
| 2026-05-08 | 88.86 | 88.86 | 88.86 | 88.86 | +7.631% | 4 | 76 | -0.788% |
| 2026-05-07 | 82.56 | 82.56 | 82.56 | 82.56 | +2.241% | 5 | 71 | +6.783% |
| 2026-05-06 | 80.75 | 80.75 | 80.75 | 80.75 | +4.966% | 3 | 74 | +9.176% |
| 2026-05-05 | 76.14 | 76.93 | 76.14 | 76.93 | +3.959% | 9 | 68 | +14.598% |
| 2026-05-04 | 74.00 | 74.00 | 74.00 | 74.00 | -1.465% | 1 | 69 | +19.135% |
| 2026-05-01 | 75.10 | 75.10 | 75.10 | 75.10 | +3.873% | 2 | 69 | +17.390% |
| 2026-04-30 | 70.45 | 72.49 | 70.40 | 72.30 | +6.889% | 5 | 69 | +21.936% |
| 2026-04-28 | 68.94 | 68.94 | 67.53 | 67.64 | -5.186% | 12 | 66 | +30.337% |
| 2026-04-27 | 71.34 | 71.34 | 71.34 | 71.34 | +1.191% | 10 | 66 | +23.577% |
| 2026-04-24 | 70.38 | 70.50 | 69.93 | 70.50 | +5.935% | 5 | 66 | +25.050% |
| 2026-04-23 | 68.18 | 68.18 | 64.28 | 66.55 | -1.524% | 5 | 66 | +32.472% |
| 2026-04-22 | 67.15 | 67.85 | 66.50 | 67.58 | +5.643% | 5 | 64 | +30.453% |
| 2026-04-21 | 66.83 | 68.55 | 63.13 | 63.97 | -5.468% | 13 | 63 | +37.815% |
| 2026-04-20 | 67.28 | 67.67 | 67.28 | 67.67 | +0.104% | 4 | 63 | +30.279% |
| 2026-04-17 | 65.50 | 68.64 | 65.50 | 67.60 | +8.682% | 9 | 62 | +30.414% |
| 2026-04-16 | 62.61 | 62.87 | 60.76 | 62.20 | +1.817% | 23 | 61 | +41.736% |
| 2026-04-15 | 56.90 | 61.09 | 56.90 | 61.09 | +7.175% | 31 | 58 | +44.312% |
| 2026-04-14 | 54.86 | 57.00 | 54.86 | 57.00 | +17.356% | 9 | 73 | +54.667% |
| 2026-04-13 | 48.57 | 48.57 | 48.57 | 48.57 | -0.082% | 2 | 72 | +81.511% |
| 2026-04-10 | 48.53 | 48.61 | 48.53 | 48.61 | -0.082% | 25 | 72 | +81.362% |
| 2026-04-09 | 46.20 | 48.73 | 45.83 | 48.65 | +4.086% | 34 | 47 | +81.213% |
| 2026-04-08 | 46.21 | 46.74 | 46.21 | 46.74 | +19.846% | 22 | 41 | +88.618% |
| 2026-04-07 | 37.90 | 39.00 | 36.82 | 39.00 | +0.334% | 5 | 21 | +126.051% |
| 2026-04-06 | 38.82 | 39.00 | 38.82 | 38.87 | +3.323% | 5 | 20 | +126.807% |
| 2026-04-02 | 37.62 | 37.62 | 37.62 | 37.62 | -4.639% | 4 | 16 | +134.343% |
| 2026-04-01 | 39.58 | 39.63 | 39.45 | 39.45 | +7.757% | 14 | 0 | +123.473% |
| 2026-03-31 | 36.61 | 36.61 | 36.61 | 36.61 | +43.738% | 1 | 0 | +140.809% |
| 2026-03-30 | 25.47 | 25.47 | 25.47 | 25.47 | 0.000% | 1 | 0 | +246.133% |