SPY270331C00720000
SPY Mar 31 2027 720.00 Call
optionOPRA
EODOct 22, 2026
71.00USD-3.637%(-2.68)6Vol363OI
SPY270331C00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 70.85 | 71.00 | 70.85 | 71.00 | -3.637% | 6 | 364 | 0.000% |
| 2026-10-20 | 73.68 | 73.68 | 73.68 | 73.68 | +0.163% | 2 | 363 | -3.637% |
| 2026-10-19 | 73.56 | 73.56 | 73.56 | 73.56 | +4.104% | 1 | 363 | -3.480% |
| 2026-10-16 | 72.17 | 72.17 | 70.66 | 70.66 | -8.234% | 9 | 361 | +0.481% |
| 2026-10-15 | 76.00 | 77.00 | 76.00 | 77.00 | +3.286% | 4 | 361 | -7.792% |
| 2026-10-14 | 74.55 | 74.55 | 74.55 | 74.55 | -6.226% | 3 | 364 | -4.762% |
| 2026-10-08 | 79.50 | 79.50 | 79.50 | 79.50 | -6.471% | 1 | 365 | -10.692% |
| 2026-10-06 | 85.00 | 85.00 | 85.00 | 85.00 | +3.494% | 3 | 362 | -16.471% |
| 2026-10-05 | 82.13 | 82.13 | 82.13 | 82.13 | +2.330% | 1 | 362 | -13.552% |
| 2026-10-02 | 78.00 | 80.26 | 78.00 | 80.26 | +8.827% | 2 | 362 | -11.538% |
| 2026-09-28 | 73.75 | 73.75 | 73.75 | 73.75 | -7.384% | 4 | 362 | -3.729% |
| 2026-09-25 | 79.52 | 79.63 | 79.52 | 79.63 | +5.108% | 2 | 362 | -10.838% |
| 2026-09-24 | 75.56 | 75.76 | 75.56 | 75.76 | +5.149% | 2 | 362 | -6.283% |
| 2026-09-18 | 72.05 | 72.05 | 72.05 | 72.05 | +5.460% | 2 | 361 | -1.457% |
| 2026-09-16 | 70.17 | 71.63 | 68.32 | 68.32 | -0.842% | 211 | 230 | +3.923% |
| 2026-09-15 | 69.50 | 69.86 | 68.90 | 68.90 | -11.269% | 10 | 227 | +3.048% |
| 2026-09-08 | 77.65 | 77.65 | 77.65 | 77.65 | +2.171% | 1 | 227 | -8.564% |
| 2026-09-02 | 76.00 | 76.00 | 76.00 | 76.00 | -5.836% | 1 | 226 | -6.579% |
| 2026-08-28 | 81.82 | 81.82 | 80.71 | 80.71 | +3.634% | 2 | 227 | -12.031% |
| 2026-08-20 | 81.31 | 81.31 | 77.88 | 77.88 | -11.721% | 2 | 225 | -8.834% |
| 2026-08-11 | 88.22 | 88.22 | 88.22 | 88.22 | +1.402% | 1 | 226 | -19.519% |
| 2026-08-04 | 82.99 | 87.00 | 82.99 | 87.00 | +15.676% | 7 | 227 | -18.391% |
| 2026-08-03 | 70.60 | 76.00 | 70.60 | 75.21 | +24.109% | 10 | 222 | -5.598% |
| 2026-07-29 | 61.00 | 61.00 | 60.00 | 60.60 | -7.027% | 4 | 221 | +17.162% |
| 2026-07-27 | 65.94 | 65.94 | 65.18 | 65.18 | -8.262% | 9 | 229 | +8.929% |
| 2026-07-20 | 71.05 | 71.05 | 71.05 | 71.05 | -5.279% | 8 | 229 | -0.070% |
| 2026-07-07 | 75.01 | 75.01 | 75.01 | 75.01 | +3.533% | 1 | 229 | -5.346% |
| 2026-06-30 | 72.45 | 72.45 | 72.45 | 72.45 | +3.132% | 1 | 230 | -2.001% |
| 2026-06-29 | 67.29 | 70.25 | 67.29 | 70.25 | +3.461% | 3 | 230 | +1.068% |
| 2026-06-26 | 63.71 | 67.90 | 63.71 | 67.90 | -4.969% | 9 | 222 | +4.566% |
| 2026-06-23 | 71.45 | 71.45 | 71.45 | 71.45 | -4.721% | 10 | 212 | -0.630% |
| 2026-06-22 | 77.70 | 77.70 | 74.99 | 74.99 | +16.535% | 34 | 190 | -5.321% |
| 2026-06-11 | 63.90 | 64.35 | 63.90 | 64.35 | +1.643% | 2 | 190 | +10.334% |
| 2026-06-09 | 63.31 | 63.31 | 63.31 | 63.31 | -13.817% | 1 | 190 | +12.147% |
| 2026-06-08 | 73.46 | 73.46 | 73.46 | 73.46 | -14.681% | 1 | 190 | -3.349% |
| 2026-06-04 | 84.65 | 86.10 | 84.36 | 86.10 | -2.014% | 79 | 115 | -17.538% |
| 2026-06-02 | 87.87 | 87.87 | 87.87 | 87.87 | +3.865% | 1 | 116 | -19.199% |
| 2026-05-29 | 84.60 | 84.60 | 84.60 | 84.60 | +0.714% | 2 | 114 | -16.076% |
| 2026-05-28 | 84.00 | 84.00 | 84.00 | 84.00 | +14.192% | 1 | 113 | -15.476% |
| 2026-05-20 | 73.56 | 73.56 | 73.56 | 73.56 | -1.658% | 4 | 113 | -3.480% |
| 2026-05-18 | 73.97 | 74.80 | 73.97 | 74.80 | +0.863% | 2 | 112 | -5.080% |
| 2026-05-15 | 77.24 | 77.24 | 74.16 | 74.16 | -4.248% | 5 | 113 | -4.261% |
| 2026-05-13 | 76.85 | 77.45 | 76.85 | 77.45 | +4.761% | 101 | 174 | -8.328% |
| 2026-05-11 | 73.23 | 74.82 | 73.23 | 73.93 | +5.194% | 102 | 81 | -3.963% |
| 2026-05-08 | 71.92 | 71.92 | 70.28 | 70.28 | -1.651% | 2 | 82 | +1.024% |
| 2026-05-07 | 71.46 | 71.46 | 71.46 | 71.46 | +1.578% | 1 | 83 | -0.644% |
| 2026-05-06 | 68.26 | 70.36 | 68.26 | 70.35 | +10.718% | 4 | 83 | +0.924% |
| 2026-05-05 | 61.42 | 63.81 | 61.42 | 63.54 | +7.513% | 10 | 78 | +11.741% |
| 2026-05-04 | 59.10 | 59.10 | 59.10 | 59.10 | -2.620% | 1 | 78 | +20.135% |
| 2026-05-01 | 62.69 | 62.69 | 60.69 | 60.69 | +2.086% | 7 | 80 | +16.988% |
| 2026-04-30 | 56.50 | 59.45 | 56.50 | 59.45 | +10.399% | 4 | 80 | +19.428% |
| 2026-04-29 | 54.42 | 54.42 | 53.75 | 53.85 | -2.304% | 3 | 78 | +31.848% |
| 2026-04-28 | 54.45 | 55.16 | 54.45 | 55.12 | -4.686% | 5 | 76 | +28.810% |
| 2026-04-27 | 56.65 | 57.83 | 56.62 | 57.83 | +10.236% | 4 | 75 | +22.774% |
| 2026-04-17 | 52.46 | 52.46 | 52.46 | 52.46 | +4.232% | 1 | 74 | +35.341% |
| 2026-04-16 | 49.90 | 50.33 | 49.90 | 50.33 | +3.752% | 3 | 73 | +41.069% |
| 2026-04-15 | 48.51 | 48.51 | 48.51 | 48.51 | +24.321% | 1 | 73 | +46.362% |
| 2026-04-13 | 39.02 | 39.02 | 39.02 | 39.02 | +4.949% | 28 | 72 | +81.958% |
| 2026-04-10 | 37.18 | 37.18 | 37.18 | 37.18 | +1.446% | 1 | 44 | +90.963% |
| 2026-04-09 | 37.11 | 37.11 | 36.65 | 36.65 | +6.789% | 33 | 43 | +93.724% |
| 2026-04-08 | 34.32 | 34.32 | 34.32 | 34.32 | +24.845% | 1 | 10 | +106.876% |
| 2026-04-07 | 27.49 | 27.49 | 27.49 | 27.49 | -3.881% | 1 | 9 | +158.276% |
| 2026-04-01 | 28.45 | 29.56 | 28.45 | 28.60 | +17.357% | 7 | 9 | +148.252% |
| 2026-03-31 | 24.37 | 24.37 | 24.37 | 24.37 | 0.000% | 2 | 0 | +191.342% |