SPY270331C00705000
SPY Mar 31 2027 705.00 Call
optionOPRA
EODOct 23, 2026
80.86USD-2.777%(-2.31)7Vol136OI
SPY270331C00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 79.99 | 80.86 | 79.99 | 80.86 | -2.777% | 7 | 134 | 0.000% |
| 2026-10-22 | 82.46 | 83.17 | 81.65 | 83.17 | +0.837% | 8 | 132 | -2.777% |
| 2026-10-16 | 82.59 | 82.59 | 82.46 | 82.48 | -12.931% | 3 | 131 | -1.964% |
| 2026-10-09 | 94.73 | 94.73 | 94.73 | 94.73 | +0.605% | 1 | 130 | -14.642% |
| 2026-10-05 | 94.16 | 94.16 | 94.16 | 94.16 | +11.012% | 2 | 130 | -14.125% |
| 2026-09-29 | 84.82 | 84.82 | 84.82 | 84.82 | -6.504% | 1 | 131 | -4.669% |
| 2026-09-25 | 90.59 | 90.72 | 90.59 | 90.72 | +4.132% | 2 | 131 | -10.869% |
| 2026-09-24 | 87.06 | 87.12 | 87.06 | 87.12 | -8.708% | 2 | 131 | -7.185% |
| 2026-09-22 | 95.34 | 95.43 | 95.34 | 95.43 | +13.445% | 2 | 131 | -15.268% |
| 2026-09-17 | 83.95 | 84.12 | 83.95 | 84.12 | +9.918% | 2 | 131 | -3.875% |
| 2026-09-16 | 76.53 | 76.53 | 76.53 | 76.53 | -13.064% | 1 | 132 | +5.658% |
| 2026-09-11 | 88.03 | 88.03 | 88.03 | 88.03 | -4.781% | 1 | 132 | -8.145% |
| 2026-08-21 | 92.45 | 92.45 | 92.45 | 92.45 | -10.728% | 3 | 129 | -12.537% |
| 2026-08-13 | 101.31 | 103.56 | 101.31 | 103.56 | +4.659% | 4 | 130 | -21.920% |
| 2026-08-12 | 98.85 | 98.95 | 98.85 | 98.95 | +0.815% | 4 | 129 | -18.282% |
| 2026-08-11 | 97.55 | 98.20 | 97.44 | 98.15 | -2.822% | 170 | 56 | -17.616% |
| 2026-08-10 | 101.00 | 101.00 | 101.00 | 101.00 | +4.156% | 2 | 55 | -19.941% |
| 2026-08-06 | 96.99 | 96.99 | 96.93 | 96.97 | -6.992% | 3 | 54 | -16.613% |
| 2026-08-05 | 104.26 | 104.26 | 104.26 | 104.26 | +20.951% | 1 | 53 | -22.444% |
| 2026-08-03 | 86.20 | 86.20 | 86.20 | 86.20 | +18.488% | 1 | 53 | -6.195% |
| 2026-07-29 | 72.55 | 72.75 | 72.55 | 72.75 | -7.325% | 2 | 52 | +11.148% |
| 2026-07-24 | 78.50 | 78.50 | 78.50 | 78.50 | -3.598% | 1 | 51 | +3.006% |
| 2026-07-08 | 81.43 | 81.43 | 81.43 | 81.43 | -5.193% | 1 | 51 | -0.700% |
| 2026-07-06 | 85.89 | 85.89 | 85.89 | 85.89 | +1.071% | 1 | 51 | -5.856% |
| 2026-07-01 | 84.98 | 84.98 | 84.98 | 84.98 | +12.052% | 3 | 53 | -4.848% |
| 2026-06-26 | 75.31 | 78.14 | 75.31 | 75.84 | -15.253% | 20 | 51 | +6.619% |
| 2026-06-17 | 89.49 | 89.49 | 89.49 | 89.49 | -1.897% | 5 | 53 | -9.644% |
| 2026-06-15 | 91.23 | 91.23 | 91.22 | 91.22 | +16.115% | 7 | 57 | -11.357% |
| 2026-06-10 | 78.56 | 78.56 | 78.56 | 78.56 | +2.800% | 1 | 56 | +2.928% |
| 2026-06-09 | 74.08 | 76.65 | 74.08 | 76.42 | -11.109% | 19 | 56 | +5.810% |
| 2026-06-08 | 85.97 | 85.97 | 85.97 | 85.97 | +4.586% | 1 | 56 | -5.944% |
| 2026-06-05 | 85.42 | 88.12 | 82.20 | 82.20 | -1.095% | 20 | 39 | -1.630% |
| 2026-05-20 | 83.11 | 83.11 | 83.11 | 83.11 | -2.419% | 1 | 38 | -2.707% |
| 2026-05-15 | 87.29 | 87.29 | 85.17 | 85.17 | -7.323% | 2 | 38 | -5.060% |
| 2026-05-14 | 91.90 | 91.90 | 91.90 | 91.90 | +4.753% | 5 | 39 | -12.013% |
| 2026-05-13 | 85.18 | 87.73 | 84.79 | 87.73 | +25.526% | 13 | 27 | -7.831% |
| 2026-04-30 | 63.97 | 69.89 | 63.97 | 69.89 | +10.937% | 2 | 27 | +15.696% |
| 2026-04-29 | 63.00 | 63.00 | 63.00 | 63.00 | -7.080% | 1 | 27 | +28.349% |
| 2026-04-27 | 67.84 | 67.84 | 67.80 | 67.80 | +6.336% | 2 | 27 | +19.263% |
| 2026-04-22 | 63.76 | 63.76 | 63.76 | 63.76 | +0.950% | 3 | 27 | +26.819% |
| 2026-04-21 | 63.16 | 63.16 | 63.16 | 63.16 | +0.048% | 1 | 26 | +28.024% |
| 2026-04-20 | 63.51 | 63.51 | 63.13 | 63.13 | -2.094% | 2 | 26 | +28.085% |
| 2026-04-17 | 62.76 | 64.50 | 62.76 | 64.48 | +10.714% | 27 | 25 | +25.403% |
| 2026-04-16 | 59.36 | 59.36 | 58.24 | 58.24 | +4.112% | 6 | 21 | +38.839% |
| 2026-04-15 | 55.99 | 55.99 | 55.94 | 55.94 | +5.887% | 4 | 21 | +44.548% |
| 2026-04-14 | 52.83 | 52.83 | 52.83 | 52.83 | +15.957% | 1 | 17 | +53.057% |
| 2026-04-13 | 45.56 | 45.56 | 45.56 | 45.56 | +25.234% | 2 | 16 | +77.480% |
| 2026-04-06 | 35.76 | 36.38 | 35.76 | 36.38 | +1.734% | 2 | 14 | +122.265% |
| 2026-04-01 | 35.91 | 36.17 | 35.73 | 35.76 | 0.000% | 13 | 13 | +126.119% |