SPY270331C00740000
SPY Mar 31 2027 740.00 Call
optionOPRA
EODOct 27, 2026
58.43USD+6.527%(+3.58)3Vol719OI
SPY270331C00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 58.43 | 58.43 | 58.43 | 58.43 | +6.527% | 3 | 722 | 0.000% |
| 2026-10-26 | 54.85 | 54.85 | 54.85 | 54.85 | +3.198% | 1 | 723 | +6.527% |
| 2026-10-23 | 52.72 | 53.15 | 52.72 | 53.15 | -3.152% | 3 | 722 | +9.934% |
| 2026-10-22 | 54.67 | 54.88 | 54.67 | 54.88 | -6.460% | 4 | 718 | +6.469% |
| 2026-10-20 | 56.79 | 58.67 | 56.74 | 58.67 | +6.440% | 3 | 716 | -0.409% |
| 2026-10-16 | 55.12 | 55.12 | 55.12 | 55.12 | -9.935% | 1 | 715 | +6.005% |
| 2026-10-15 | 58.70 | 61.20 | 58.70 | 61.20 | -4.821% | 5 | 710 | -4.526% |
| 2026-10-08 | 64.60 | 64.60 | 64.30 | 64.30 | -0.310% | 4 | 713 | -9.129% |
| 2026-10-07 | 64.50 | 64.50 | 64.50 | 64.50 | -5.105% | 1 | 713 | -9.411% |
| 2026-10-06 | 68.50 | 68.50 | 67.97 | 67.97 | +4.009% | 2 | 712 | -14.036% |
| 2026-10-05 | 62.00 | 65.35 | 62.00 | 65.35 | +7.131% | 5 | 716 | -10.589% |
| 2026-10-02 | 63.00 | 63.00 | 61.00 | 61.00 | +0.494% | 4 | 712 | -4.213% |
| 2026-09-30 | 60.70 | 60.70 | 60.70 | 60.70 | +4.027% | 1 | 713 | -3.740% |
| 2026-09-29 | 59.00 | 59.00 | 58.35 | 58.35 | -6.834% | 2 | 711 | +0.137% |
| 2026-09-25 | 61.35 | 62.63 | 61.35 | 62.63 | +1.016% | 3 | 710 | -6.706% |
| 2026-09-24 | 59.89 | 62.00 | 59.89 | 62.00 | -7.587% | 3 | 709 | -5.758% |
| 2026-09-22 | 67.09 | 67.09 | 67.09 | 67.09 | +4.453% | 4 | 705 | -12.908% |
| 2026-09-21 | 62.46 | 64.23 | 62.46 | 64.23 | +12.408% | 3 | 706 | -9.030% |
| 2026-09-17 | 57.50 | 57.50 | 57.14 | 57.14 | +9.821% | 10 | 702 | +2.258% |
| 2026-09-16 | 54.62 | 56.30 | 52.03 | 52.03 | -3.684% | 6 | 697 | +12.301% |
| 2026-09-15 | 54.17 | 54.17 | 53.79 | 54.02 | -2.754% | 5 | 694 | +8.164% |
| 2026-09-10 | 55.81 | 55.81 | 55.55 | 55.55 | -10.749% | 6 | 688 | +5.185% |
| 2026-09-08 | 62.24 | 62.24 | 62.24 | 62.24 | -3.053% | 1 | 688 | -6.121% |
| 2026-09-04 | 64.20 | 64.20 | 64.20 | 64.20 | +8.629% | 1 | 688 | -8.988% |
| 2026-09-02 | 59.10 | 59.10 | 59.10 | 59.10 | 0.000% | 1 | 688 | -1.134% |
| 2026-09-01 | 59.10 | 59.10 | 59.10 | 59.10 | -9.936% | 1 | 688 | -1.134% |
| 2026-08-28 | 65.62 | 65.62 | 65.62 | 65.62 | +4.657% | 1 | 687 | -10.957% |
| 2026-08-24 | 62.70 | 62.70 | 62.70 | 62.70 | -3.538% | 10 | 697 | -6.810% |
| 2026-08-21 | 64.35 | 66.02 | 64.35 | 65.00 | -2.079% | 13 | 697 | -10.108% |
| 2026-08-20 | 66.38 | 66.38 | 66.38 | 66.38 | -5.616% | 1 | 698 | -11.976% |
| 2026-08-19 | 69.87 | 70.33 | 69.87 | 70.33 | +2.150% | 3 | 697 | -16.920% |
| 2026-08-18 | 68.85 | 68.85 | 68.85 | 68.85 | -4.547% | 1 | 697 | -15.134% |
| 2026-08-17 | 72.13 | 72.13 | 72.13 | 72.13 | -5.416% | 1 | 697 | -18.993% |
| 2026-08-14 | 76.26 | 76.26 | 76.26 | 76.26 | +6.628% | 2 | 697 | -23.381% |
| 2026-08-12 | 71.52 | 71.52 | 71.52 | 71.52 | -1.188% | 3 | 694 | -18.303% |
| 2026-08-10 | 72.38 | 72.38 | 72.38 | 72.38 | -0.166% | 1 | 694 | -19.273% |
| 2026-08-07 | 72.50 | 72.50 | 72.50 | 72.50 | +0.639% | 1 | 693 | -19.407% |
| 2026-08-06 | 72.04 | 72.04 | 72.04 | 72.04 | -5.173% | 1 | 694 | -18.892% |
| 2026-08-05 | 75.97 | 75.97 | 75.97 | 75.97 | +3.164% | 7 | 694 | -23.088% |
| 2026-08-04 | 64.46 | 73.64 | 64.46 | 73.64 | +29.899% | 26 | 694 | -20.655% |
| 2026-08-03 | 56.96 | 56.96 | 56.69 | 56.69 | +5.647% | 5 | 699 | +3.069% |
| 2026-07-31 | 51.58 | 53.66 | 50.50 | 53.66 | +7.535% | 13 | 697 | +8.889% |
| 2026-07-30 | 48.04 | 49.90 | 48.04 | 49.90 | -2.615% | 3 | 697 | +17.094% |
| 2026-07-29 | 48.30 | 51.24 | 48.30 | 51.24 | -2.083% | 4 | 695 | +14.032% |
| 2026-07-28 | 49.99 | 52.33 | 49.84 | 52.33 | +3.829% | 9 | 693 | +11.657% |
| 2026-07-27 | 54.99 | 54.99 | 50.00 | 50.40 | -1.563% | 9 | 691 | +15.933% |
| 2026-07-24 | 53.62 | 53.62 | 51.20 | 51.20 | -0.621% | 10 | 690 | +14.121% |
| 2026-07-23 | 54.43 | 54.43 | 51.23 | 51.52 | -10.369% | 11 | 685 | +13.412% |
| 2026-07-22 | 57.48 | 57.48 | 57.48 | 57.48 | -1.508% | 2 | 685 | +1.653% |
| 2026-07-21 | 58.36 | 58.36 | 58.36 | 58.36 | -0.051% | 1 | 686 | +0.120% |
| 2026-07-17 | 55.16 | 58.39 | 55.16 | 58.39 | -6.651% | 4 | 686 | +0.069% |
| 2026-07-16 | 62.55 | 62.55 | 62.55 | 62.55 | +1.050% | 1 | 685 | -6.587% |
| 2026-07-09 | 61.23 | 61.90 | 61.23 | 61.90 | -0.161% | 3 | 686 | -5.606% |
| 2026-07-06 | 59.84 | 62.00 | 59.84 | 62.00 | +10.124% | 2 | 688 | -5.758% |
| 2026-07-02 | 60.75 | 60.75 | 56.30 | 56.30 | -6.182% | 7 | 693 | +3.783% |
| 2026-07-01 | 61.25 | 61.25 | 60.01 | 60.01 | -0.695% | 2 | 693 | -2.633% |
| 2026-06-30 | 57.89 | 60.43 | 57.89 | 60.43 | +6.994% | 47 | 720 | -3.310% |
| 2026-06-29 | 55.95 | 56.73 | 55.72 | 56.48 | +6.970% | 4 | 718 | +3.453% |
| 2026-06-26 | 52.80 | 52.80 | 52.80 | 52.80 | +0.879% | 1 | 717 | +10.663% |
| 2026-06-24 | 57.03 | 57.03 | 52.34 | 52.34 | -7.116% | 43 | 679 | +11.635% |
| 2026-06-23 | 56.55 | 57.57 | 55.90 | 56.35 | -8.730% | 7 | 679 | +3.691% |
| 2026-06-22 | 63.51 | 63.69 | 61.41 | 61.74 | -2.387% | 4 | 679 | -5.361% |
| 2026-06-18 | 62.00 | 63.25 | 62.00 | 63.25 | +10.000% | 2 | 679 | -7.621% |
| 2026-06-17 | 60.90 | 60.90 | 57.50 | 57.50 | -9.804% | 2 | 678 | +1.617% |
| 2026-06-16 | 67.46 | 67.46 | 63.75 | 63.75 | -4.865% | 7 | 681 | -8.345% |
| 2026-06-15 | 65.92 | 67.01 | 65.92 | 67.01 | +15.236% | 15 | 682 | -12.804% |
| 2026-06-12 | 55.41 | 58.15 | 55.41 | 58.15 | +3.103% | 8 | 681 | +0.482% |
| 2026-06-11 | 52.90 | 56.40 | 50.11 | 56.40 | +0.535% | 19 | 675 | +3.599% |
| 2026-06-09 | 56.12 | 56.12 | 51.87 | 56.10 | -3.359% | 21 | 687 | +4.153% |
| 2026-06-08 | 59.72 | 61.61 | 58.05 | 58.05 | -1.259% | 9 | 683 | +0.655% |
| 2026-06-05 | 61.52 | 61.52 | 58.79 | 58.79 | -15.374% | 11 | 677 | -0.612% |
| 2026-06-04 | 69.47 | 69.47 | 69.47 | 69.47 | +0.944% | 2 | 677 | -15.892% |
| 2026-06-03 | 69.14 | 69.14 | 68.82 | 68.82 | -0.693% | 2 | 677 | -15.097% |
| 2026-05-29 | 69.30 | 69.30 | 69.30 | 69.30 | +0.435% | 1 | 677 | -15.685% |
| 2026-05-28 | 69.00 | 69.00 | 69.00 | 69.00 | +6.712% | 1 | 677 | -15.319% |
| 2026-05-22 | 64.23 | 64.86 | 63.97 | 64.66 | +10.341% | 14 | 680 | -9.635% |
| 2026-05-21 | 58.46 | 58.60 | 58.46 | 58.60 | -1.529% | 103 | 760 | -0.290% |
| 2026-05-20 | 57.22 | 59.51 | 57.22 | 59.51 | +2.976% | 3 | 759 | -1.815% |
| 2026-05-18 | 57.79 | 57.79 | 57.79 | 57.79 | -4.935% | 1 | 759 | +1.107% |
| 2026-05-15 | 61.82 | 63.20 | 60.79 | 60.79 | -9.887% | 19 | 758 | -3.882% |
| 2026-05-14 | 65.63 | 67.46 | 65.63 | 67.46 | +5.472% | 101 | 698 | -13.386% |
| 2026-05-13 | 58.69 | 64.93 | 58.69 | 63.96 | +5.719% | 14 | 693 | -8.646% |
| 2026-05-12 | 60.50 | 60.50 | 60.50 | 60.50 | -3.953% | 1 | 693 | -3.421% |
| 2026-05-11 | 62.99 | 62.99 | 62.99 | 62.99 | +5.759% | 1 | 692 | -7.239% |
| 2026-05-08 | 59.56 | 59.56 | 59.56 | 59.56 | +19.263% | 1 | 691 | -1.897% |
| 2026-05-05 | 49.94 | 49.94 | 49.94 | 49.94 | +4.194% | 2 | 691 | +17.000% |
| 2026-05-01 | 47.93 | 47.93 | 47.93 | 47.93 | +7.010% | 2 | 689 | +21.907% |
| 2026-04-30 | 44.79 | 44.79 | 44.79 | 44.79 | +0.652% | 2 | 689 | +30.453% |
| 2026-04-24 | 44.50 | 44.50 | 44.50 | 44.50 | +8.829% | 1 | 687 | +31.303% |
| 2026-04-23 | 43.50 | 43.50 | 40.89 | 40.89 | -4.574% | 4 | 687 | +42.896% |
| 2026-04-21 | 42.85 | 42.85 | 42.85 | 42.85 | -1.494% | 1 | 686 | +36.359% |
| 2026-04-17 | 40.77 | 43.50 | 40.77 | 43.50 | +106.553% | 15 | 686 | +34.322% |
| 2026-04-01 | 20.43 | 21.06 | 20.43 | 21.06 | +8.950% | 287 | 671 | +177.445% |
| 2026-03-31 | 17.18 | 19.33 | 16.65 | 19.33 | 0.000% | 385 | 0 | +202.276% |