SPY270331C00745000
SPY Mar 31 2027 745.00 Call
optionOPRA
EODOct 23, 2026
50.15USD-12.493%(-7.16)2Vol137OI
SPY270331C00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 49.00 | 50.15 | 49.00 | 50.15 | -12.493% | 2 | 136 | 0.000% |
| 2026-10-21 | 57.31 | 57.31 | 57.31 | 57.31 | +3.076% | 1 | 136 | -12.493% |
| 2026-10-20 | 55.60 | 55.60 | 55.60 | 55.60 | +7.961% | 1 | 135 | -9.802% |
| 2026-10-16 | 51.16 | 51.50 | 51.16 | 51.50 | -17.928% | 2 | 135 | -2.621% |
| 2026-10-09 | 62.75 | 62.75 | 62.75 | 62.75 | -4.924% | 1 | 134 | -20.080% |
| 2026-10-06 | 66.00 | 66.00 | 66.00 | 66.00 | +6.075% | 1 | 134 | -24.015% |
| 2026-10-05 | 59.38 | 62.22 | 59.37 | 62.22 | +9.484% | 3 | 135 | -19.399% |
| 2026-09-28 | 56.83 | 56.83 | 56.83 | 56.83 | -0.647% | 1 | 136 | -11.754% |
| 2026-09-25 | 57.20 | 57.20 | 57.20 | 57.20 | -1.158% | 1 | 136 | -12.325% |
| 2026-09-24 | 57.87 | 57.87 | 57.87 | 57.87 | -6.661% | 1 | 136 | -13.340% |
| 2026-09-22 | 62.03 | 62.11 | 62.00 | 62.00 | -1.976% | 3 | 136 | -19.113% |
| 2026-09-21 | 59.00 | 63.25 | 59.00 | 63.25 | +20.937% | 5 | 136 | -20.711% |
| 2026-09-18 | 52.30 | 52.30 | 52.30 | 52.30 | -0.305% | 1 | 136 | -4.111% |
| 2026-09-17 | 52.46 | 52.46 | 52.46 | 52.46 | -7.052% | 1 | 135 | -4.403% |
| 2026-09-11 | 56.44 | 56.44 | 56.44 | 56.44 | +7.402% | 1 | 134 | -11.145% |
| 2026-09-10 | 52.13 | 52.55 | 52.13 | 52.55 | -13.526% | 2 | 133 | -4.567% |
| 2026-09-04 | 60.77 | 60.77 | 60.77 | 60.77 | -4.375% | 1 | 133 | -17.476% |
| 2026-08-27 | 63.55 | 63.55 | 63.55 | 63.55 | +5.041% | 1 | 134 | -21.086% |
| 2026-08-26 | 60.50 | 60.50 | 60.50 | 60.50 | +2.473% | 1 | 133 | -17.107% |
| 2026-08-24 | 59.04 | 59.04 | 59.04 | 59.04 | -11.418% | 8 | 127 | -15.058% |
| 2026-08-19 | 66.82 | 66.82 | 66.65 | 66.65 | +3.655% | 3 | 127 | -24.756% |
| 2026-08-18 | 64.30 | 64.30 | 64.30 | 64.30 | -5.413% | 2 | 125 | -22.006% |
| 2026-08-17 | 68.67 | 68.67 | 67.98 | 67.98 | -5.518% | 11 | 135 | -26.228% |
| 2026-08-13 | 72.29 | 72.72 | 71.95 | 71.95 | +6.403% | 7 | 137 | -30.299% |
| 2026-08-12 | 67.62 | 67.62 | 67.62 | 67.62 | -3.497% | 3 | 137 | -25.836% |
| 2026-08-10 | 70.07 | 70.07 | 70.07 | 70.07 | +1.551% | 1 | 137 | -28.429% |
| 2026-08-07 | 69.00 | 69.00 | 69.00 | 69.00 | +0.804% | 1 | 138 | -27.319% |
| 2026-08-06 | 68.45 | 68.45 | 68.45 | 68.45 | -1.098% | 1 | 138 | -26.735% |
| 2026-08-05 | 69.21 | 69.21 | 69.21 | 69.21 | +0.101% | 1 | 139 | -27.539% |
| 2026-08-04 | 60.92 | 70.60 | 60.92 | 69.14 | +22.697% | 18 | 135 | -27.466% |
| 2026-08-03 | 53.73 | 56.35 | 53.73 | 56.35 | +10.274% | 3 | 138 | -11.003% |
| 2026-07-31 | 50.10 | 51.84 | 47.00 | 51.10 | +8.034% | 11 | 139 | -1.859% |
| 2026-07-30 | 43.27 | 47.53 | 43.27 | 47.30 | +16.216% | 3 | 140 | +6.025% |
| 2026-07-29 | 45.15 | 45.15 | 40.70 | 40.70 | -17.745% | 4 | 138 | +23.219% |
| 2026-07-28 | 49.48 | 49.48 | 49.48 | 49.48 | +6.409% | 1 | 138 | +1.354% |
| 2026-07-27 | 51.63 | 51.63 | 46.50 | 46.50 | -8.356% | 2 | 137 | +7.849% |
| 2026-07-24 | 50.47 | 51.20 | 50.47 | 50.74 | +5.708% | 52 | 144 | -1.163% |
| 2026-07-23 | 51.00 | 51.00 | 47.95 | 48.00 | -12.696% | 6 | 145 | +4.479% |
| 2026-07-21 | 52.73 | 55.27 | 52.73 | 54.98 | +0.751% | 3 | 146 | -8.785% |
| 2026-07-17 | 51.60 | 54.57 | 51.60 | 54.57 | -5.556% | 3 | 144 | -8.100% |
| 2026-07-09 | 55.69 | 57.78 | 55.69 | 57.78 | +8.855% | 4 | 147 | -13.205% |
| 2026-07-08 | 51.83 | 53.08 | 51.83 | 53.08 | -4.875% | 3 | 146 | -5.520% |
| 2026-07-07 | 55.50 | 57.00 | 55.50 | 55.80 | -4.452% | 6 | 150 | -10.125% |
| 2026-07-06 | 57.75 | 58.71 | 57.75 | 58.40 | +6.047% | 7 | 150 | -14.127% |
| 2026-07-02 | 56.58 | 56.58 | 52.56 | 55.07 | -4.442% | 43 | 184 | -8.934% |
| 2026-06-30 | 55.71 | 57.63 | 55.71 | 57.63 | +12.339% | 40 | 158 | -12.979% |
| 2026-06-23 | 51.68 | 53.62 | 51.30 | 51.30 | -11.674% | 10 | 158 | -2.242% |
| 2026-06-22 | 58.52 | 58.52 | 58.08 | 58.08 | +6.452% | 3 | 156 | -13.654% |
| 2026-06-17 | 58.50 | 58.50 | 54.56 | 54.56 | -11.672% | 8 | 150 | -8.083% |
| 2026-06-16 | 61.68 | 61.82 | 61.68 | 61.77 | -3.740% | 4 | 146 | -18.812% |
| 2026-06-15 | 63.25 | 64.17 | 62.85 | 64.17 | +16.461% | 3 | 146 | -21.848% |
| 2026-06-12 | 55.00 | 55.10 | 55.00 | 55.10 | +5.839% | 2 | 146 | -8.984% |
| 2026-06-09 | 57.85 | 59.20 | 48.53 | 52.06 | -5.052% | 27 | 136 | -3.669% |
| 2026-06-08 | 56.46 | 56.46 | 54.83 | 54.83 | -0.109% | 2 | 135 | -8.535% |
| 2026-06-05 | 62.10 | 62.10 | 54.78 | 54.89 | -18.075% | 14 | 138 | -8.635% |
| 2026-06-04 | 67.00 | 67.00 | 67.00 | 67.00 | +0.450% | 1 | 138 | -25.149% |
| 2026-06-03 | 66.70 | 66.70 | 66.70 | 66.70 | -2.756% | 1 | 138 | -24.813% |
| 2026-06-02 | 68.04 | 68.59 | 68.04 | 68.59 | +2.008% | 37 | 103 | -26.884% |
| 2026-05-29 | 67.24 | 67.24 | 67.24 | 67.24 | +7.138% | 1 | 103 | -25.416% |
| 2026-05-26 | 64.50 | 64.50 | 62.72 | 62.76 | +2.885% | 3 | 104 | -20.092% |
| 2026-05-22 | 61.00 | 61.00 | 61.00 | 61.00 | +5.463% | 1 | 104 | -17.787% |
| 2026-05-21 | 58.31 | 58.31 | 57.84 | 57.84 | +0.556% | 3 | 106 | -13.295% |
| 2026-05-20 | 57.52 | 57.52 | 57.52 | 57.52 | +4.297% | 1 | 106 | -12.813% |
| 2026-05-18 | 55.15 | 55.15 | 55.15 | 55.15 | -3.246% | 1 | 106 | -9.066% |
| 2026-05-15 | 59.27 | 60.11 | 57.00 | 57.00 | -9.853% | 33 | 104 | -12.018% |
| 2026-05-14 | 64.16 | 64.16 | 63.23 | 63.23 | +3.385% | 5 | 103 | -20.686% |
| 2026-05-13 | 59.32 | 61.16 | 59.32 | 61.16 | +13.427% | 4 | 102 | -18.002% |
| 2026-05-12 | 53.92 | 53.92 | 53.92 | 53.92 | -3.456% | 1 | 103 | -6.992% |
| 2026-05-08 | 55.85 | 55.85 | 55.85 | 55.85 | +6.381% | 1 | 103 | -10.206% |
| 2026-05-07 | 52.50 | 52.50 | 52.50 | 52.50 | -0.549% | 2 | 104 | -4.476% |
| 2026-05-06 | 48.17 | 52.79 | 48.17 | 52.79 | +10.671% | 5 | 103 | -5.001% |
| 2026-05-05 | 47.01 | 47.70 | 47.01 | 47.70 | +6.000% | 4 | 102 | +5.136% |
| 2026-05-04 | 44.79 | 45.00 | 44.79 | 45.00 | -3.247% | 2 | 102 | +11.444% |
| 2026-05-01 | 45.69 | 46.51 | 45.69 | 46.51 | +4.729% | 3 | 101 | +7.826% |
| 2026-04-30 | 41.91 | 44.41 | 41.91 | 44.41 | +3.616% | 11 | 101 | +12.925% |
| 2026-04-27 | 42.05 | 42.86 | 42.05 | 42.86 | +6.352% | 7 | 101 | +17.009% |
| 2026-04-22 | 40.30 | 40.30 | 40.30 | 40.30 | -0.099% | 1 | 98 | +24.442% |
| 2026-04-21 | 40.34 | 40.34 | 40.34 | 40.34 | +3.702% | 1 | 96 | +24.318% |
| 2026-04-20 | 38.90 | 38.90 | 38.90 | 38.90 | -2.677% | 1 | 96 | +28.920% |
| 2026-04-17 | 39.29 | 39.97 | 39.29 | 39.97 | +14.200% | 2 | 96 | +25.469% |
| 2026-04-16 | 35.00 | 35.00 | 35.00 | 35.00 | +13.342% | 1 | 95 | +43.286% |
| 2026-04-14 | 30.70 | 30.88 | 30.69 | 30.88 | +23.028% | 30 | 94 | +62.403% |
| 2026-04-10 | 25.10 | 25.10 | 25.10 | 25.10 | +8.752% | 1 | 65 | +99.801% |
| 2026-04-08 | 23.08 | 23.08 | 23.08 | 23.08 | +35.446% | 7 | 64 | +117.288% |
| 2026-04-02 | 17.04 | 17.04 | 17.04 | 17.04 | 0.000% | 57 | 0 | +194.308% |