SPY270331C00710000
SPY Mar 31 2027 710.00 Call
optionOPRA
EODOct 23, 2026
76.70USD-0.892%(-0.69)2Vol140OI
SPY270331C00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 78.00 | 78.00 | 76.70 | 76.70 | -0.892% | 2 | 141 | 0.000% |
| 2026-10-22 | 77.39 | 77.39 | 77.39 | 77.39 | -11.219% | 2 | 140 | -0.892% |
| 2026-10-21 | 87.17 | 87.17 | 87.17 | 87.17 | +9.994% | 1 | 140 | -12.011% |
| 2026-10-16 | 79.25 | 79.25 | 79.25 | 79.25 | -6.677% | 1 | 140 | -3.218% |
| 2026-10-02 | 86.50 | 86.50 | 84.56 | 84.92 | +4.840% | 3 | 141 | -9.680% |
| 2026-10-01 | 81.00 | 81.00 | 81.00 | 81.00 | +1.440% | 1 | 141 | -5.309% |
| 2026-09-30 | 79.85 | 79.85 | 79.85 | 79.85 | -5.915% | 4 | 141 | -3.945% |
| 2026-09-28 | 84.87 | 84.87 | 84.87 | 84.87 | -0.737% | 1 | 140 | -9.626% |
| 2026-09-25 | 85.32 | 85.50 | 85.32 | 85.50 | -2.995% | 2 | 140 | -10.292% |
| 2026-09-23 | 88.14 | 88.14 | 88.14 | 88.14 | +2.085% | 1 | 139 | -12.979% |
| 2026-09-21 | 86.31 | 86.34 | 86.31 | 86.34 | +7.763% | 2 | 139 | -11.165% |
| 2026-09-17 | 79.50 | 80.12 | 79.07 | 80.12 | +10.313% | 6 | 136 | -4.269% |
| 2026-09-16 | 72.63 | 72.63 | 72.63 | 72.63 | -5.319% | 1 | 135 | +5.604% |
| 2026-09-15 | 76.71 | 76.71 | 76.71 | 76.71 | -2.230% | 1 | 134 | -0.013% |
| 2026-09-10 | 78.46 | 78.46 | 78.46 | 78.46 | -15.815% | 1 | 135 | -2.243% |
| 2026-08-19 | 93.20 | 93.20 | 93.20 | 93.20 | -0.214% | 1 | 134 | -17.704% |
| 2026-08-11 | 93.30 | 93.40 | 93.30 | 93.40 | +3.778% | 4 | 132 | -17.880% |
| 2026-08-04 | 90.00 | 90.00 | 90.00 | 90.00 | +5.882% | 1 | 133 | -14.778% |
| 2026-08-03 | 82.79 | 85.00 | 82.79 | 85.00 | +18.286% | 21 | 149 | -9.765% |
| 2026-07-31 | 72.14 | 72.14 | 71.86 | 71.86 | +4.311% | 2 | 149 | +6.735% |
| 2026-07-29 | 69.11 | 69.11 | 68.89 | 68.89 | -8.098% | 2 | 149 | +11.337% |
| 2026-07-24 | 74.96 | 74.96 | 74.96 | 74.96 | -5.604% | 1 | 150 | +2.321% |
| 2026-07-22 | 79.41 | 79.41 | 79.41 | 79.41 | +2.969% | 1 | 149 | -3.413% |
| 2026-07-17 | 79.50 | 79.50 | 77.12 | 77.12 | -7.817% | 21 | 129 | -0.545% |
| 2026-07-09 | 83.76 | 83.76 | 83.00 | 83.66 | +4.798% | 5 | 130 | -8.319% |
| 2026-07-02 | 79.83 | 79.83 | 79.83 | 79.83 | -1.359% | 1 | 130 | -3.921% |
| 2026-07-01 | 80.93 | 80.93 | 80.93 | 80.93 | +7.192% | 1 | 130 | -5.227% |
| 2026-06-29 | 75.50 | 75.50 | 75.50 | 75.50 | +0.106% | 1 | 130 | +1.589% |
| 2026-06-24 | 75.42 | 75.42 | 75.42 | 75.42 | -1.540% | 1 | 129 | +1.697% |
| 2026-06-23 | 78.55 | 78.55 | 76.60 | 76.60 | -9.134% | 12 | 120 | +0.131% |
| 2026-06-18 | 84.30 | 84.30 | 84.30 | 84.30 | -2.170% | 2 | 122 | -9.015% |
| 2026-06-17 | 86.07 | 86.17 | 86.07 | 86.17 | +0.373% | 10 | 122 | -10.990% |
| 2026-06-16 | 85.85 | 85.85 | 85.85 | 85.85 | +9.628% | 1 | 122 | -10.658% |
| 2026-06-11 | 74.71 | 78.31 | 74.71 | 78.31 | +11.078% | 3 | 119 | -2.056% |
| 2026-06-10 | 76.70 | 76.70 | 70.50 | 70.50 | -8.299% | 11 | 108 | +8.794% |
| 2026-06-09 | 81.14 | 81.14 | 68.89 | 76.88 | -4.757% | 23 | 118 | -0.234% |
| 2026-06-08 | 80.72 | 80.72 | 80.72 | 80.72 | -13.585% | 1 | 118 | -4.980% |
| 2026-06-02 | 93.41 | 93.41 | 93.41 | 93.41 | -0.628% | 1 | 119 | -17.889% |
| 2026-06-01 | 94.00 | 94.00 | 94.00 | 94.00 | +3.297% | 1 | 119 | -18.404% |
| 2026-05-29 | 91.40 | 91.58 | 91.00 | 91.00 | +5.020% | 6 | 120 | -15.714% |
| 2026-05-26 | 86.65 | 86.65 | 86.65 | 86.65 | +10.608% | 1 | 119 | -11.483% |
| 2026-05-18 | 78.56 | 78.56 | 78.34 | 78.34 | -10.896% | 38 | 149 | -2.093% |
| 2026-05-14 | 87.92 | 87.92 | 87.92 | 87.92 | +10.772% | 4 | 149 | -12.762% |
| 2026-05-08 | 79.37 | 79.37 | 79.37 | 79.37 | +1.848% | 1 | 148 | -3.364% |
| 2026-05-07 | 77.93 | 77.93 | 77.93 | 77.93 | +1.445% | 2 | 148 | -1.578% |
| 2026-05-06 | 75.30 | 76.82 | 75.30 | 76.82 | +7.261% | 17 | 154 | -0.156% |
| 2026-05-05 | 69.68 | 71.62 | 69.68 | 71.62 | +8.680% | 6 | 156 | +7.093% |
| 2026-05-04 | 67.57 | 67.57 | 65.81 | 65.90 | -3.613% | 5 | 157 | +16.388% |
| 2026-05-01 | 66.57 | 68.89 | 66.57 | 68.37 | +3.591% | 5 | 156 | +12.184% |
| 2026-04-30 | 63.11 | 66.00 | 62.43 | 66.00 | +5.701% | 54 | 156 | +16.212% |
| 2026-04-29 | 61.18 | 62.44 | 60.62 | 62.44 | +2.562% | 16 | 118 | +22.838% |
| 2026-04-28 | 62.70 | 62.70 | 60.88 | 60.88 | -5.201% | 2 | 107 | +25.986% |
| 2026-04-27 | 63.60 | 64.27 | 63.55 | 64.22 | +1.118% | 22 | 106 | +19.433% |
| 2026-04-24 | 63.21 | 63.76 | 63.21 | 63.51 | +6.204% | 4 | 106 | +20.768% |
| 2026-04-23 | 61.88 | 62.58 | 57.00 | 59.80 | -2.954% | 47 | 107 | +28.261% |
| 2026-04-22 | 60.10 | 61.62 | 60.10 | 61.62 | +6.794% | 8 | 124 | +24.473% |
| 2026-04-21 | 60.90 | 61.90 | 57.70 | 57.70 | -3.913% | 17 | 112 | +32.929% |
| 2026-04-20 | 60.53 | 62.12 | 58.80 | 60.05 | -3.920% | 39 | 112 | +27.727% |
| 2026-04-17 | 57.50 | 62.50 | 57.50 | 62.50 | +12.208% | 46 | 80 | +22.720% |
| 2026-04-16 | 55.70 | 55.70 | 55.70 | 55.70 | +1.531% | 3 | 51 | +37.702% |
| 2026-04-15 | 51.00 | 55.59 | 51.00 | 54.86 | +8.849% | 3 | 48 | +39.810% |
| 2026-04-14 | 48.07 | 50.40 | 48.07 | 50.40 | +14.650% | 10 | 47 | +52.183% |
| 2026-04-13 | 43.25 | 43.96 | 43.25 | 43.96 | +3.802% | 4 | 45 | +74.477% |
| 2026-04-10 | 42.92 | 43.13 | 42.35 | 42.35 | +0.166% | 21 | 46 | +81.110% |
| 2026-04-09 | 40.67 | 42.28 | 40.67 | 42.28 | +26.511% | 7 | 25 | +81.410% |
| 2026-04-01 | 33.70 | 33.70 | 32.77 | 33.42 | +10.699% | 15 | 18 | +129.503% |
| 2026-03-31 | 28.57 | 30.19 | 28.56 | 30.19 | +16.115% | 3 | 0 | +154.058% |
| 2026-03-30 | 26.00 | 26.00 | 26.00 | 26.00 | 0.000% | 1 | 0 | +195.000% |