SPY270331C00730000
SPY Mar 31 2027 730.00 Call
optionOPRA
EODOct 23, 2026
60.36USD-4.945%(-3.14)9Vol498OI
SPY270331C00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 61.04 | 61.91 | 60.36 | 60.36 | -4.945% | 9 | 491 | 0.000% |
| 2026-10-22 | 64.77 | 64.77 | 62.32 | 63.50 | -9.208% | 7 | 486 | -4.945% |
| 2026-10-21 | 68.56 | 69.94 | 68.56 | 69.94 | +6.179% | 3 | 486 | -13.697% |
| 2026-10-20 | 65.87 | 65.87 | 65.87 | 65.87 | -8.906% | 1 | 485 | -8.365% |
| 2026-10-08 | 73.36 | 73.36 | 72.31 | 72.31 | -5.502% | 3 | 485 | -16.526% |
| 2026-10-06 | 75.61 | 77.71 | 75.61 | 76.52 | +11.888% | 5 | 487 | -21.119% |
| 2026-10-02 | 68.39 | 68.39 | 68.39 | 68.39 | -1.555% | 1 | 488 | -11.741% |
| 2026-09-30 | 68.70 | 69.47 | 68.70 | 69.47 | +1.003% | 2 | 489 | -13.114% |
| 2026-09-28 | 66.20 | 68.78 | 66.20 | 68.78 | +2.214% | 3 | 487 | -12.242% |
| 2026-09-24 | 67.46 | 67.46 | 67.13 | 67.29 | -10.471% | 6 | 487 | -10.299% |
| 2026-09-22 | 74.18 | 75.16 | 74.18 | 75.16 | +2.259% | 4 | 487 | -19.691% |
| 2026-09-21 | 73.50 | 73.56 | 73.50 | 73.50 | +12.903% | 4 | 484 | -17.878% |
| 2026-09-18 | 63.53 | 65.10 | 63.53 | 65.10 | +1.719% | 4 | 481 | -7.281% |
| 2026-09-17 | 64.00 | 64.00 | 64.00 | 64.00 | +1.122% | 1 | 481 | -5.688% |
| 2026-09-16 | 62.85 | 63.33 | 62.46 | 63.29 | +3.196% | 7 | 480 | -4.629% |
| 2026-09-15 | 61.57 | 61.57 | 61.11 | 61.33 | -13.947% | 11 | 476 | -1.582% |
| 2026-09-04 | 71.27 | 71.27 | 71.27 | 71.27 | +8.313% | 1 | 475 | -15.308% |
| 2026-09-01 | 65.80 | 65.80 | 65.80 | 65.80 | -11.081% | 2 | 474 | -8.267% |
| 2026-08-20 | 73.60 | 74.00 | 72.55 | 74.00 | -1.687% | 3 | 474 | -18.432% |
| 2026-08-18 | 75.27 | 75.27 | 75.27 | 75.27 | -6.497% | 1 | 474 | -19.809% |
| 2026-08-17 | 80.50 | 80.50 | 80.50 | 80.50 | -3.070% | 1 | 474 | -25.019% |
| 2026-08-14 | 83.05 | 83.05 | 83.05 | 83.05 | +6.529% | 1 | 474 | -27.321% |
| 2026-08-11 | 79.38 | 79.38 | 77.96 | 77.96 | -3.431% | 3 | 473 | -22.576% |
| 2026-08-04 | 72.66 | 80.73 | 72.66 | 80.73 | +17.102% | 15 | 483 | -25.232% |
| 2026-08-03 | 68.95 | 68.95 | 68.94 | 68.94 | +13.950% | 11 | 483 | -12.446% |
| 2026-07-31 | 60.50 | 60.50 | 60.50 | 60.50 | +3.863% | 1 | 483 | -0.231% |
| 2026-07-30 | 58.25 | 58.25 | 58.25 | 58.25 | +7.850% | 1 | 483 | +3.622% |
| 2026-07-29 | 54.01 | 54.01 | 54.01 | 54.01 | -10.267% | 1 | 483 | +11.757% |
| 2026-07-23 | 60.19 | 60.19 | 60.19 | 60.19 | -8.623% | 1 | 483 | +0.282% |
| 2026-07-22 | 65.87 | 65.87 | 65.87 | 65.87 | +3.651% | 3 | 483 | -8.365% |
| 2026-07-20 | 63.55 | 63.55 | 63.55 | 63.55 | -9.858% | 1 | 484 | -5.020% |
| 2026-07-15 | 70.50 | 70.50 | 70.50 | 70.50 | +2.159% | 1 | 483 | -14.383% |
| 2026-07-14 | 69.38 | 69.38 | 69.01 | 69.01 | +1.785% | 40 | 490 | -12.534% |
| 2026-07-13 | 67.80 | 67.80 | 67.80 | 67.80 | -0.294% | 1 | 490 | -10.973% |
| 2026-07-09 | 68.00 | 68.00 | 68.00 | 68.00 | +3.469% | 1 | 490 | -11.235% |
| 2026-07-07 | 65.72 | 65.72 | 65.72 | 65.72 | -4.836% | 16 | 493 | -8.156% |
| 2026-07-06 | 68.31 | 69.06 | 68.31 | 69.06 | +6.656% | 2 | 493 | -12.598% |
| 2026-07-02 | 63.85 | 64.75 | 63.00 | 64.75 | -4.583% | 3 | 493 | -6.780% |
| 2026-06-30 | 64.45 | 67.86 | 64.45 | 67.86 | +7.731% | 4 | 489 | -11.052% |
| 2026-06-29 | 62.99 | 62.99 | 62.99 | 62.99 | +4.809% | 2 | 491 | -4.175% |
| 2026-06-25 | 58.84 | 60.10 | 58.84 | 60.10 | +1.195% | 6 | 495 | +0.433% |
| 2026-06-24 | 62.39 | 62.39 | 59.39 | 59.39 | -2.367% | 6 | 490 | +1.633% |
| 2026-06-23 | 60.51 | 63.17 | 60.51 | 60.83 | -10.320% | 38 | 491 | -0.773% |
| 2026-06-22 | 70.86 | 73.08 | 67.83 | 67.83 | -1.524% | 28 | 490 | -11.013% |
| 2026-06-18 | 68.88 | 68.88 | 68.88 | 68.88 | +4.332% | 1 | 489 | -12.369% |
| 2026-06-17 | 67.44 | 69.17 | 65.00 | 66.02 | -9.722% | 34 | 480 | -8.573% |
| 2026-06-16 | 73.13 | 73.13 | 73.13 | 73.13 | -0.123% | 1 | 479 | -17.462% |
| 2026-06-15 | 75.00 | 75.00 | 73.22 | 73.22 | +15.126% | 11 | 488 | -17.564% |
| 2026-06-11 | 57.00 | 63.60 | 57.00 | 63.60 | +12.367% | 40 | 480 | -5.094% |
| 2026-06-10 | 59.14 | 59.83 | 56.60 | 56.60 | -7.893% | 17 | 477 | +6.643% |
| 2026-06-09 | 57.00 | 61.45 | 55.40 | 61.45 | -9.685% | 10 | 478 | -1.774% |
| 2026-06-05 | 67.84 | 68.04 | 67.84 | 68.04 | -13.753% | 2 | 476 | -11.287% |
| 2026-06-02 | 78.89 | 78.89 | 78.89 | 78.89 | +2.748% | 1 | 476 | -23.488% |
| 2026-05-29 | 76.78 | 76.78 | 76.78 | 76.78 | +0.563% | 1 | 477 | -21.386% |
| 2026-05-28 | 76.35 | 76.35 | 76.35 | 76.35 | +5.587% | 6 | 477 | -20.943% |
| 2026-05-26 | 72.93 | 73.75 | 71.27 | 72.31 | +3.894% | 73 | 442 | -16.526% |
| 2026-05-22 | 71.00 | 71.00 | 69.60 | 69.60 | +7.258% | 6 | 448 | -13.276% |
| 2026-05-21 | 66.31 | 66.31 | 64.89 | 64.89 | -2.714% | 8 | 448 | -6.981% |
| 2026-05-20 | 66.70 | 66.70 | 66.70 | 66.70 | +4.447% | 1 | 448 | -9.505% |
| 2026-05-19 | 61.80 | 63.86 | 61.80 | 63.86 | -13.889% | 2 | 447 | -5.481% |
| 2026-05-14 | 74.16 | 74.16 | 74.16 | 74.16 | +6.170% | 100 | 507 | -18.608% |
| 2026-05-13 | 68.00 | 70.03 | 67.54 | 69.85 | +5.914% | 104 | 408 | -13.586% |
| 2026-05-12 | 64.33 | 66.06 | 62.76 | 65.95 | -3.919% | 16 | 402 | -8.476% |
| 2026-05-11 | 65.27 | 68.64 | 65.27 | 68.64 | +3.608% | 11 | 398 | -12.063% |
| 2026-05-08 | 65.14 | 66.36 | 65.14 | 66.25 | +7.549% | 24 | 402 | -8.891% |
| 2026-05-07 | 63.73 | 63.73 | 61.60 | 61.60 | -2.253% | 16 | 399 | -2.013% |
| 2026-05-06 | 60.18 | 63.02 | 60.18 | 63.02 | +10.368% | 33 | 387 | -4.221% |
| 2026-05-05 | 56.45 | 57.10 | 56.45 | 57.10 | +7.919% | 3 | 387 | +5.709% |
| 2026-05-04 | 54.04 | 54.80 | 52.91 | 52.91 | -7.175% | 6 | 388 | +14.081% |
| 2026-05-01 | 55.00 | 57.00 | 55.00 | 57.00 | +8.924% | 4 | 388 | +5.895% |
| 2026-04-30 | 52.33 | 52.33 | 52.33 | 52.33 | +7.986% | 1 | 388 | +15.345% |
| 2026-04-29 | 48.46 | 48.46 | 48.46 | 48.46 | +0.207% | 4 | 388 | +24.556% |
| 2026-04-28 | 49.55 | 49.55 | 48.36 | 48.36 | -5.657% | 2 | 384 | +24.814% |
| 2026-04-27 | 51.26 | 51.26 | 51.26 | 51.26 | +1.284% | 21 | 383 | +17.753% |
| 2026-04-24 | 49.15 | 50.61 | 49.15 | 50.61 | +4.007% | 2 | 383 | +19.265% |
| 2026-04-22 | 48.34 | 48.66 | 48.34 | 48.66 | +1.587% | 3 | 383 | +24.044% |
| 2026-04-20 | 47.90 | 47.90 | 47.90 | 47.90 | -1.217% | 1 | 384 | +26.013% |
| 2026-04-17 | 45.73 | 49.70 | 45.73 | 48.49 | +10.531% | 14 | 384 | +24.479% |
| 2026-04-16 | 42.65 | 44.48 | 42.65 | 43.87 | +2.476% | 63 | 383 | +37.588% |
| 2026-04-15 | 41.18 | 42.81 | 41.08 | 42.81 | +13.404% | 21 | 321 | +40.995% |
| 2026-04-14 | 36.65 | 37.75 | 36.65 | 37.75 | +17.932% | 10 | 302 | +59.894% |
| 2026-04-10 | 32.01 | 32.01 | 32.01 | 32.01 | +1.975% | 1 | 302 | +88.566% |
| 2026-04-09 | 30.16 | 32.00 | 30.16 | 31.39 | +7.316% | 69 | 301 | +92.291% |
| 2026-04-08 | 29.25 | 29.25 | 29.25 | 29.25 | +23.679% | 11 | 234 | +106.359% |
| 2026-04-02 | 23.65 | 23.65 | 23.65 | 23.65 | -5.739% | 1 | 223 | +155.222% |
| 2026-04-01 | 25.09 | 25.09 | 25.09 | 25.09 | +21.501% | 223 | 0 | +140.574% |
| 2026-03-31 | 20.65 | 20.65 | 20.65 | 20.65 | 0.000% | 1 | 0 | +192.300% |