SPY270331C00735000
SPY Mar 31 2027 735.00 Call
optionOPRA
EODOct 27, 2026
62.73USD+5.023%(+3.00)1Vol949OI
SPY270331C00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 62.73 | 62.73 | 62.73 | 62.73 | +5.023% | 1 | 949 | 0.000% |
| 2026-10-26 | 59.73 | 59.73 | 59.73 | 59.73 | +1.998% | 1 | 949 | +5.023% |
| 2026-10-22 | 57.86 | 58.56 | 57.86 | 58.56 | -11.940% | 3 | 950 | +7.121% |
| 2026-10-21 | 66.50 | 66.50 | 66.50 | 66.50 | +3.906% | 3 | 950 | -5.669% |
| 2026-10-15 | 64.00 | 64.00 | 64.00 | 64.00 | +2.400% | 1 | 949 | -1.984% |
| 2026-10-14 | 69.00 | 69.00 | 62.50 | 62.50 | -13.710% | 27 | 943 | +0.368% |
| 2026-10-06 | 71.61 | 72.48 | 71.61 | 72.43 | +4.865% | 6 | 942 | -13.392% |
| 2026-10-05 | 69.07 | 69.07 | 69.07 | 69.07 | +6.245% | 1 | 942 | -9.179% |
| 2026-10-02 | 67.07 | 67.07 | 65.01 | 65.01 | +0.386% | 5 | 942 | -3.507% |
| 2026-09-30 | 64.76 | 64.76 | 64.76 | 64.76 | -1.386% | 1 | 943 | -3.135% |
| 2026-09-24 | 64.26 | 65.67 | 64.26 | 65.67 | +1.031% | 3 | 943 | -4.477% |
| 2026-09-23 | 65.80 | 65.80 | 65.00 | 65.00 | -7.355% | 2 | 943 | -3.492% |
| 2026-09-22 | 70.10 | 70.16 | 70.10 | 70.16 | -0.722% | 12 | 943 | -10.590% |
| 2026-09-21 | 66.22 | 70.67 | 66.22 | 70.67 | +17.980% | 3 | 943 | -11.235% |
| 2026-09-18 | 59.98 | 59.98 | 59.90 | 59.90 | -1.545% | 2 | 943 | +4.725% |
| 2026-09-17 | 60.36 | 60.84 | 60.36 | 60.84 | +15.271% | 11 | 942 | +3.107% |
| 2026-09-16 | 52.78 | 52.78 | 52.78 | 52.78 | -8.543% | 5 | 942 | +18.852% |
| 2026-09-15 | 58.10 | 58.10 | 57.71 | 57.71 | -5.795% | 2 | 942 | +8.699% |
| 2026-09-14 | 61.26 | 61.26 | 61.26 | 61.26 | -7.196% | 10 | 938 | +2.400% |
| 2026-09-08 | 66.01 | 66.01 | 66.01 | 66.01 | +0.640% | 1 | 937 | -4.969% |
| 2026-09-02 | 62.69 | 65.59 | 62.69 | 65.59 | +4.693% | 21 | 943 | -4.360% |
| 2026-09-01 | 61.12 | 62.65 | 61.12 | 62.65 | -3.926% | 2 | 944 | +0.128% |
| 2026-08-31 | 66.00 | 66.00 | 65.21 | 65.21 | -4.342% | 2 | 944 | -3.803% |
| 2026-08-21 | 68.19 | 69.38 | 68.17 | 68.17 | +1.202% | 11 | 945 | -7.980% |
| 2026-08-20 | 67.36 | 67.36 | 67.36 | 67.36 | -7.473% | 1 | 945 | -6.874% |
| 2026-08-19 | 72.80 | 72.80 | 72.80 | 72.80 | +1.421% | 1 | 945 | -13.832% |
| 2026-08-18 | 71.78 | 71.78 | 71.78 | 71.78 | -7.261% | 1 | 946 | -12.608% |
| 2026-08-17 | 77.73 | 77.73 | 77.40 | 77.40 | +1.150% | 3 | 944 | -18.953% |
| 2026-08-14 | 80.04 | 80.04 | 76.52 | 76.52 | +0.977% | 11 | 944 | -18.021% |
| 2026-08-07 | 75.78 | 75.78 | 75.78 | 75.78 | -2.771% | 1 | 945 | -17.221% |
| 2026-08-04 | 77.14 | 77.94 | 77.14 | 77.94 | +37.315% | 5 | 944 | -19.515% |
| 2026-07-31 | 55.64 | 56.76 | 53.90 | 56.76 | +3.785% | 7 | 940 | +10.518% |
| 2026-07-30 | 52.59 | 54.69 | 52.23 | 54.69 | -0.636% | 5 | 938 | +14.701% |
| 2026-07-29 | 51.88 | 55.04 | 51.88 | 55.04 | -0.018% | 3 | 937 | +13.972% |
| 2026-07-28 | 53.05 | 55.05 | 52.00 | 55.05 | -3.759% | 4 | 936 | +13.951% |
| 2026-07-24 | 54.96 | 57.55 | 54.48 | 57.20 | +4.743% | 4 | 936 | +9.668% |
| 2026-07-23 | 54.74 | 55.88 | 54.61 | 54.61 | -15.057% | 3 | 934 | +14.869% |
| 2026-07-16 | 65.06 | 65.06 | 64.29 | 64.29 | -2.325% | 2 | 933 | -2.427% |
| 2026-07-13 | 65.82 | 65.82 | 65.82 | 65.82 | -3.035% | 1 | 933 | -4.695% |
| 2026-07-10 | 67.88 | 67.88 | 67.88 | 67.88 | +15.975% | 2 | 931 | -7.587% |
| 2026-07-08 | 58.53 | 58.53 | 58.53 | 58.53 | -8.789% | 1 | 931 | +7.176% |
| 2026-07-02 | 64.17 | 64.17 | 64.17 | 64.17 | +7.272% | 5 | 931 | -2.244% |
| 2026-06-29 | 58.08 | 59.82 | 58.08 | 59.82 | +6.783% | 7 | 933 | +4.865% |
| 2026-06-26 | 53.89 | 56.02 | 53.89 | 56.02 | -6.587% | 17 | 932 | +11.978% |
| 2026-06-25 | 59.97 | 59.97 | 59.97 | 59.97 | +8.132% | 1 | 932 | +4.602% |
| 2026-06-24 | 60.33 | 60.50 | 55.46 | 55.46 | -9.156% | 11 | 927 | +13.109% |
| 2026-06-23 | 61.05 | 61.05 | 61.05 | 61.05 | -8.881% | 1 | 927 | +2.752% |
| 2026-06-22 | 67.00 | 67.00 | 67.00 | 67.00 | -2.814% | 1 | 927 | -6.373% |
| 2026-06-16 | 70.27 | 70.62 | 68.94 | 68.94 | +1.233% | 4 | 927 | -9.008% |
| 2026-06-15 | 71.00 | 71.00 | 68.10 | 68.10 | +9.486% | 2 | 927 | -7.885% |
| 2026-06-12 | 61.58 | 62.20 | 61.58 | 62.20 | +1.834% | 4 | 928 | +0.852% |
| 2026-06-11 | 55.00 | 61.08 | 55.00 | 61.08 | +13.616% | 6 | 928 | +2.701% |
| 2026-06-10 | 59.06 | 59.06 | 53.76 | 53.76 | -5.981% | 2 | 927 | +16.685% |
| 2026-06-09 | 60.39 | 60.39 | 52.00 | 57.18 | -7.040% | 15 | 929 | +9.706% |
| 2026-06-08 | 62.97 | 62.97 | 61.51 | 61.51 | -0.389% | 2 | 930 | +1.983% |
| 2026-06-05 | 66.71 | 66.71 | 61.25 | 61.75 | -16.271% | 6 | 928 | +1.587% |
| 2026-06-04 | 73.75 | 73.75 | 73.75 | 73.75 | -2.640% | 1 | 928 | -14.942% |
| 2026-06-02 | 75.75 | 75.75 | 75.75 | 75.75 | +0.933% | 1 | 928 | -17.188% |
| 2026-06-01 | 75.14 | 75.14 | 75.05 | 75.05 | +3.275% | 2 | 928 | -16.416% |
| 2026-05-28 | 71.20 | 73.39 | 70.54 | 72.67 | +7.215% | 17 | 926 | -13.678% |
| 2026-05-22 | 67.85 | 67.85 | 66.78 | 67.78 | +9.499% | 16 | 925 | -7.451% |
| 2026-05-21 | 61.61 | 62.02 | 61.61 | 61.90 | +6.066% | 3 | 925 | +1.341% |
| 2026-05-19 | 58.36 | 58.36 | 58.36 | 58.36 | -4.328% | 10 | 925 | +7.488% |
| 2026-05-18 | 63.55 | 63.55 | 58.80 | 61.00 | -6.998% | 3 | 925 | +2.836% |
| 2026-05-15 | 64.05 | 65.65 | 64.05 | 65.59 | -6.766% | 6 | 925 | -4.360% |
| 2026-05-14 | 70.35 | 70.35 | 70.35 | 70.35 | +8.582% | 1 | 925 | -10.832% |
| 2026-05-13 | 64.79 | 64.79 | 64.79 | 64.79 | +1.631% | 1 | 925 | -3.180% |
| 2026-05-12 | 64.00 | 64.00 | 62.31 | 63.75 | -0.639% | 5 | 925 | -1.600% |
| 2026-05-11 | 64.31 | 65.11 | 62.89 | 64.16 | +2.329% | 18 | 925 | -2.229% |
| 2026-05-08 | 62.05 | 62.84 | 61.92 | 62.70 | +7.955% | 233 | 709 | +0.048% |
| 2026-05-07 | 61.02 | 61.02 | 58.03 | 58.08 | -0.017% | 11 | 706 | +8.006% |
| 2026-05-06 | 58.09 | 58.09 | 58.09 | 58.09 | +17.544% | 1 | 707 | +7.988% |
| 2026-05-04 | 49.63 | 49.68 | 49.42 | 49.42 | -6.843% | 3 | 707 | +26.932% |
| 2026-05-01 | 52.00 | 53.05 | 52.00 | 53.05 | +15.628% | 2 | 707 | +18.247% |
| 2026-04-28 | 45.47 | 45.88 | 45.47 | 45.88 | +0.924% | 4 | 707 | +36.726% |
| 2026-04-22 | 44.53 | 45.47 | 44.53 | 45.46 | +1.564% | 3 | 704 | +37.989% |
| 2026-04-21 | 45.83 | 45.83 | 44.76 | 44.76 | +0.157% | 5 | 702 | +40.147% |
| 2026-04-20 | 44.70 | 44.71 | 44.69 | 44.69 | -2.124% | 428 | 697 | +40.367% |
| 2026-04-17 | 45.66 | 45.66 | 45.66 | 45.66 | +10.798% | 1 | 271 | +37.385% |
| 2026-04-16 | 41.21 | 41.21 | 41.21 | 41.21 | +39.648% | 1 | 270 | +52.220% |
| 2026-04-10 | 29.51 | 29.51 | 29.51 | 29.51 | +0.340% | 2 | 269 | +112.572% |
| 2026-04-09 | 29.41 | 29.41 | 29.41 | 29.41 | +33.621% | 266 | 267 | +113.295% |
| 2026-04-07 | 21.10 | 22.01 | 21.10 | 22.01 | 0.000% | 2 | 1 | +185.007% |