SPY270331C00725000
SPY Mar 31 2027 725.00 Call
optionOPRA
EODOct 26, 2026
67.63USD+3.157%(+2.07)1Vol245OI
SPY270331C00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 67.63 | 67.63 | 67.63 | 67.63 | +3.157% | 1 | 244 | 0.000% |
| 2026-10-23 | 65.56 | 65.56 | 65.56 | 65.56 | -5.926% | 1 | 243 | +3.157% |
| 2026-10-19 | 69.69 | 69.69 | 69.69 | 69.69 | +4.797% | 1 | 243 | -2.956% |
| 2026-10-16 | 67.70 | 67.70 | 66.50 | 66.50 | -17.982% | 2 | 241 | +1.699% |
| 2026-10-06 | 81.08 | 81.08 | 81.08 | 81.08 | +8.237% | 1 | 240 | -16.589% |
| 2026-10-02 | 74.91 | 74.91 | 74.91 | 74.91 | +9.968% | 1 | 240 | -9.718% |
| 2026-10-01 | 68.12 | 68.12 | 68.12 | 68.12 | -4.727% | 1 | 239 | -0.719% |
| 2026-09-30 | 72.50 | 72.50 | 71.40 | 71.50 | +2.878% | 4 | 237 | -5.413% |
| 2026-09-29 | 69.50 | 69.50 | 69.50 | 69.50 | -1.725% | 5 | 233 | -2.691% |
| 2026-09-24 | 71.04 | 71.20 | 70.67 | 70.72 | -4.134% | 6 | 230 | -4.369% |
| 2026-09-23 | 73.63 | 73.77 | 73.63 | 73.77 | -5.580% | 2 | 229 | -8.323% |
| 2026-09-22 | 79.17 | 79.30 | 78.13 | 78.13 | +15.219% | 8 | 228 | -13.439% |
| 2026-09-17 | 67.81 | 67.81 | 67.81 | 67.81 | +10.278% | 3 | 228 | -0.265% |
| 2026-09-16 | 66.43 | 66.43 | 61.49 | 61.49 | -9.574% | 8 | 228 | +9.985% |
| 2026-09-14 | 68.00 | 68.00 | 68.00 | 68.00 | -12.865% | 1 | 227 | -0.544% |
| 2026-09-03 | 78.04 | 78.04 | 78.04 | 78.04 | +5.760% | 1 | 228 | -13.339% |
| 2026-08-31 | 75.30 | 75.30 | 73.74 | 73.79 | -6.854% | 3 | 226 | -8.348% |
| 2026-08-28 | 79.22 | 79.22 | 79.22 | 79.22 | +6.222% | 1 | 227 | -14.630% |
| 2026-08-24 | 74.58 | 74.58 | 74.58 | 74.58 | -0.890% | 1 | 227 | -9.319% |
| 2026-08-21 | 75.25 | 75.25 | 75.25 | 75.25 | -7.099% | 1 | 226 | -10.126% |
| 2026-08-06 | 81.00 | 81.00 | 81.00 | 81.00 | +10.807% | 1 | 225 | -16.506% |
| 2026-08-03 | 73.10 | 73.10 | 73.10 | 73.10 | +21.833% | 1 | 224 | -7.483% |
| 2026-07-30 | 59.86 | 60.00 | 59.86 | 60.00 | +0.017% | 2 | 225 | +12.717% |
| 2026-07-29 | 60.20 | 60.30 | 59.99 | 59.99 | -13.159% | 3 | 224 | +12.735% |
| 2026-07-21 | 68.40 | 69.08 | 68.40 | 69.08 | -5.370% | 4 | 224 | -2.099% |
| 2026-07-14 | 73.00 | 73.00 | 73.00 | 73.00 | -2.809% | 5 | 224 | -7.356% |
| 2026-07-10 | 75.11 | 75.11 | 75.11 | 75.11 | +13.374% | 2 | 226 | -9.959% |
| 2026-07-02 | 66.78 | 66.78 | 66.25 | 66.25 | -7.161% | 4 | 230 | +2.083% |
| 2026-06-30 | 68.88 | 71.36 | 68.88 | 71.36 | +7.228% | 2 | 230 | -5.227% |
| 2026-06-23 | 66.24 | 66.67 | 66.24 | 66.55 | -8.131% | 4 | 227 | +1.623% |
| 2026-06-22 | 72.44 | 72.44 | 72.44 | 72.44 | -6.093% | 25 | 209 | -6.640% |
| 2026-06-15 | 78.66 | 78.66 | 77.14 | 77.14 | +29.105% | 2 | 209 | -12.328% |
| 2026-06-11 | 63.22 | 63.22 | 59.75 | 59.75 | -0.334% | 2 | 208 | +13.188% |
| 2026-06-10 | 60.36 | 60.36 | 59.95 | 59.95 | -7.112% | 3 | 207 | +12.811% |
| 2026-06-09 | 60.62 | 64.54 | 60.62 | 64.54 | -7.456% | 4 | 205 | +4.788% |
| 2026-06-08 | 69.74 | 69.74 | 69.74 | 69.74 | +4.370% | 2 | 206 | -3.026% |
| 2026-06-05 | 66.82 | 66.82 | 66.82 | 66.82 | -17.107% | 1 | 205 | +1.212% |
| 2026-06-04 | 80.61 | 80.61 | 80.61 | 80.61 | +0.449% | 3 | 205 | -16.102% |
| 2026-06-03 | 81.00 | 81.00 | 80.25 | 80.25 | -1.630% | 3 | 202 | -15.726% |
| 2026-06-02 | 81.58 | 81.58 | 81.58 | 81.58 | +1.430% | 1 | 202 | -17.100% |
| 2026-05-29 | 80.73 | 80.77 | 80.43 | 80.43 | +0.237% | 13 | 189 | -15.914% |
| 2026-05-28 | 79.86 | 80.24 | 79.86 | 80.24 | +5.288% | 6 | 187 | -15.715% |
| 2026-05-27 | 75.83 | 76.21 | 75.83 | 76.21 | +9.246% | 2 | 187 | -11.258% |
| 2026-05-21 | 69.76 | 69.76 | 69.76 | 69.76 | +2.679% | 9 | 192 | -3.053% |
| 2026-05-20 | 67.94 | 67.94 | 67.94 | 67.94 | -5.006% | 1 | 192 | -0.456% |
| 2026-05-15 | 71.53 | 71.53 | 71.52 | 71.52 | +1.117% | 11 | 192 | -5.439% |
| 2026-05-11 | 70.17 | 70.73 | 70.05 | 70.73 | +4.137% | 3 | 191 | -4.383% |
| 2026-05-08 | 67.92 | 67.92 | 67.92 | 67.92 | +0.951% | 1 | 190 | -0.427% |
| 2026-05-07 | 67.28 | 67.28 | 67.28 | 67.28 | +0.164% | 1 | 191 | +0.520% |
| 2026-05-06 | 63.83 | 67.17 | 63.73 | 67.17 | +13.233% | 22 | 205 | +0.685% |
| 2026-05-05 | 58.19 | 59.58 | 58.19 | 59.32 | +4.787% | 3 | 202 | +14.009% |
| 2026-05-04 | 57.00 | 57.00 | 56.61 | 56.61 | -2.397% | 4 | 202 | +19.467% |
| 2026-05-01 | 58.42 | 59.56 | 58.00 | 58.00 | +4.223% | 28 | 183 | +16.603% |
| 2026-04-30 | 54.16 | 55.65 | 54.16 | 55.65 | +7.744% | 2 | 183 | +21.527% |
| 2026-04-28 | 51.68 | 51.68 | 51.65 | 51.65 | -5.229% | 2 | 183 | +30.939% |
| 2026-04-27 | 53.25 | 54.52 | 53.25 | 54.50 | +8.566% | 4 | 182 | +24.092% |
| 2026-04-23 | 49.82 | 50.20 | 48.41 | 50.20 | -2.770% | 119 | 182 | +34.721% |
| 2026-04-22 | 51.63 | 51.63 | 51.63 | 51.63 | +2.869% | 2 | 65 | +30.990% |
| 2026-04-21 | 50.19 | 50.19 | 50.19 | 50.19 | -3.869% | 2 | 65 | +34.748% |
| 2026-04-17 | 51.63 | 52.21 | 51.63 | 52.21 | +10.008% | 8 | 63 | +29.535% |
| 2026-04-16 | 45.91 | 47.46 | 45.91 | 47.46 | +4.193% | 5 | 62 | +42.499% |
| 2026-04-15 | 42.42 | 45.55 | 42.42 | 45.55 | +11.779% | 54 | 60 | +48.474% |
| 2026-04-14 | 39.48 | 40.75 | 39.48 | 40.75 | +19.888% | 4 | 20 | +65.963% |
| 2026-04-13 | 33.99 | 33.99 | 33.99 | 33.99 | +5.690% | 1 | 17 | +98.970% |
| 2026-04-09 | 32.15 | 32.16 | 32.15 | 32.16 | -2.338% | 39 | 16 | +110.292% |
| 2026-04-08 | 32.70 | 32.96 | 31.63 | 32.93 | +24.264% | 31 | 36 | +105.375% |
| 2026-04-06 | 26.50 | 26.50 | 26.50 | 26.50 | +3.678% | 1 | 12 | +155.208% |
| 2026-04-02 | 25.56 | 25.56 | 25.56 | 25.56 | -6.408% | 1 | 10 | +164.593% |
| 2026-04-01 | 27.31 | 27.31 | 27.31 | 27.31 | 0.000% | 10 | 0 | +147.638% |