SPY270331C00750000
SPY Mar 31 2027 750.00 Call
optionOPRA
EODOct 27, 2026
49.99USD+6.862%(+3.21)2Vol583OI
SPY270331C00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 49.49 | 49.99 | 49.49 | 49.99 | +6.862% | 2 | 584 | 0.000% |
| 2026-10-23 | 45.80 | 46.78 | 45.50 | 46.78 | -1.141% | 3 | 581 | +6.862% |
| 2026-10-22 | 49.53 | 49.53 | 47.32 | 47.32 | -10.481% | 3 | 580 | +5.642% |
| 2026-10-21 | 53.15 | 53.15 | 52.86 | 52.86 | +2.921% | 2 | 579 | -5.429% |
| 2026-10-20 | 52.95 | 52.95 | 51.20 | 51.36 | +1.043% | 5 | 580 | -2.667% |
| 2026-10-19 | 49.84 | 51.83 | 49.76 | 50.83 | -2.419% | 9 | 580 | -1.653% |
| 2026-10-16 | 52.09 | 52.09 | 52.09 | 52.09 | +1.937% | 1 | 580 | -4.031% |
| 2026-10-15 | 49.30 | 51.31 | 49.30 | 51.10 | -0.584% | 80 | 518 | -2.172% |
| 2026-10-14 | 55.05 | 55.05 | 51.40 | 51.40 | -11.911% | 55 | 475 | -2.743% |
| 2026-10-09 | 58.35 | 58.35 | 58.35 | 58.35 | +5.745% | 1 | 476 | -14.327% |
| 2026-10-08 | 57.19 | 57.19 | 55.07 | 55.18 | -6.188% | 5 | 475 | -9.406% |
| 2026-10-07 | 57.00 | 58.97 | 57.00 | 58.82 | -4.960% | 10 | 475 | -15.012% |
| 2026-10-06 | 62.10 | 62.10 | 61.89 | 61.89 | +10.617% | 4 | 475 | -19.228% |
| 2026-10-05 | 55.50 | 55.95 | 55.42 | 55.95 | +4.873% | 30 | 470 | -10.652% |
| 2026-10-02 | 55.11 | 55.11 | 53.14 | 53.35 | +5.435% | 41 | 479 | -6.298% |
| 2026-10-01 | 47.49 | 51.00 | 47.49 | 50.60 | +0.198% | 35 | 459 | -1.206% |
| 2026-09-30 | 54.00 | 54.00 | 50.50 | 50.50 | +1.263% | 2 | 458 | -1.010% |
| 2026-09-29 | 49.64 | 50.15 | 49.50 | 49.87 | -6.154% | 7 | 457 | +0.241% |
| 2026-09-28 | 53.14 | 53.14 | 53.14 | 53.14 | -5.663% | 3 | 460 | -5.928% |
| 2026-09-25 | 54.24 | 56.33 | 54.24 | 56.33 | +4.007% | 3 | 459 | -11.255% |
| 2026-09-24 | 51.85 | 54.16 | 51.85 | 54.16 | +0.408% | 2 | 459 | -7.699% |
| 2026-09-23 | 55.74 | 56.12 | 53.94 | 53.94 | -8.623% | 5 | 457 | -7.323% |
| 2026-09-22 | 58.74 | 59.03 | 58.15 | 59.03 | -1.205% | 4 | 457 | -15.314% |
| 2026-09-21 | 53.50 | 59.75 | 53.50 | 59.75 | +22.690% | 15 | 455 | -16.335% |
| 2026-09-18 | 48.73 | 48.73 | 48.59 | 48.70 | -3.239% | 3 | 455 | +2.649% |
| 2026-09-17 | 49.20 | 50.33 | 48.39 | 50.33 | +11.547% | 6 | 458 | -0.676% |
| 2026-09-16 | 47.91 | 48.80 | 43.44 | 45.12 | -4.810% | 17 | 446 | +10.793% |
| 2026-09-15 | 47.43 | 47.43 | 46.81 | 47.40 | -3.265% | 14 | 439 | +5.464% |
| 2026-09-14 | 49.00 | 49.00 | 49.00 | 49.00 | -0.427% | 1 | 439 | +2.020% |
| 2026-09-10 | 48.83 | 49.40 | 48.83 | 49.21 | -5.201% | 6 | 440 | +1.585% |
| 2026-09-09 | 51.91 | 51.91 | 51.91 | 51.91 | -5.153% | 1 | 440 | -3.699% |
| 2026-09-08 | 54.73 | 54.73 | 54.73 | 54.73 | -3.440% | 14 | 426 | -8.661% |
| 2026-09-04 | 56.68 | 56.68 | 56.68 | 56.68 | +5.549% | 4 | 428 | -11.803% |
| 2026-09-02 | 52.18 | 53.80 | 52.18 | 53.70 | +4.090% | 4 | 430 | -6.909% |
| 2026-09-01 | 51.59 | 51.59 | 51.59 | 51.59 | -6.489% | 20 | 410 | -3.101% |
| 2026-08-31 | 55.17 | 55.17 | 55.17 | 55.17 | -5.255% | 1 | 411 | -9.389% |
| 2026-08-28 | 59.70 | 60.38 | 58.23 | 58.23 | +3.007% | 5 | 410 | -14.151% |
| 2026-08-25 | 56.53 | 56.53 | 56.53 | 56.53 | +1.345% | 1 | 409 | -11.569% |
| 2026-08-20 | 56.25 | 56.25 | 55.54 | 55.78 | -8.105% | 50 | 405 | -10.380% |
| 2026-08-19 | 60.70 | 60.70 | 60.70 | 60.70 | +1.167% | 1 | 406 | -17.644% |
| 2026-08-18 | 60.48 | 60.48 | 60.00 | 60.00 | -9.091% | 12 | 398 | -16.683% |
| 2026-08-17 | 67.10 | 67.10 | 66.00 | 66.00 | -1.331% | 21 | 388 | -24.258% |
| 2026-08-14 | 68.25 | 68.25 | 66.89 | 66.89 | -0.962% | 11 | 389 | -25.265% |
| 2026-08-13 | 68.90 | 69.29 | 67.54 | 67.54 | +6.195% | 4 | 389 | -25.985% |
| 2026-08-11 | 65.87 | 66.21 | 62.00 | 63.60 | -2.737% | 6 | 389 | -21.399% |
| 2026-08-10 | 65.50 | 65.91 | 65.30 | 65.39 | -1.074% | 6 | 391 | -23.551% |
| 2026-08-07 | 64.69 | 66.10 | 64.69 | 66.10 | +6.527% | 2 | 390 | -24.372% |
| 2026-08-06 | 62.05 | 62.05 | 62.05 | 62.05 | -1.555% | 1 | 391 | -19.436% |
| 2026-08-05 | 66.81 | 67.00 | 63.03 | 63.03 | -5.175% | 16 | 393 | -20.689% |
| 2026-08-04 | 58.11 | 66.54 | 58.11 | 66.47 | +19.766% | 19 | 391 | -24.793% |
| 2026-08-03 | 52.37 | 55.50 | 52.37 | 55.50 | +14.433% | 6 | 395 | -9.928% |
| 2026-07-31 | 47.30 | 48.50 | 47.21 | 48.50 | +7.539% | 11 | 397 | +3.072% |
| 2026-07-30 | 41.44 | 45.10 | 41.44 | 45.10 | +4.981% | 18 | 408 | +10.843% |
| 2026-07-29 | 42.57 | 43.04 | 42.00 | 42.96 | -1.626% | 5 | 405 | +16.364% |
| 2026-07-28 | 43.67 | 43.67 | 43.67 | 43.67 | -2.891% | 2 | 404 | +14.472% |
| 2026-07-27 | 47.90 | 47.90 | 43.18 | 44.97 | -2.239% | 11 | 403 | +11.163% |
| 2026-07-24 | 46.00 | 46.00 | 46.00 | 46.00 | +2.268% | 1 | 403 | +8.674% |
| 2026-07-23 | 45.00 | 45.47 | 44.94 | 44.98 | -12.998% | 15 | 395 | +11.138% |
| 2026-07-22 | 50.42 | 52.59 | 50.42 | 51.70 | -0.481% | 13 | 387 | -3.308% |
| 2026-07-21 | 49.15 | 51.95 | 49.15 | 51.95 | +8.705% | 4 | 386 | -3.773% |
| 2026-07-17 | 47.79 | 47.79 | 47.79 | 47.79 | -13.768% | 1 | 386 | +4.603% |
| 2026-07-16 | 55.42 | 55.42 | 55.42 | 55.42 | -0.574% | 1 | 385 | -9.798% |
| 2026-07-15 | 56.75 | 56.75 | 55.74 | 55.74 | +0.342% | 2 | 383 | -10.316% |
| 2026-07-14 | 54.46 | 55.55 | 54.46 | 55.55 | +3.793% | 3 | 384 | -10.009% |
| 2026-07-13 | 55.76 | 55.76 | 53.52 | 53.52 | -5.990% | 6 | 382 | -6.596% |
| 2026-07-10 | 54.73 | 56.93 | 54.73 | 56.93 | +3.698% | 4 | 383 | -12.190% |
| 2026-07-09 | 53.50 | 54.90 | 53.50 | 54.90 | +6.251% | 4 | 384 | -8.944% |
| 2026-07-08 | 51.67 | 51.67 | 51.67 | 51.67 | -1.637% | 1 | 383 | -3.251% |
| 2026-07-07 | 52.46 | 53.32 | 52.46 | 52.53 | -4.906% | 40 | 383 | -4.835% |
| 2026-07-06 | 55.24 | 55.24 | 55.24 | 55.24 | +10.924% | 1 | 384 | -9.504% |
| 2026-07-02 | 54.30 | 54.30 | 49.80 | 49.80 | -7.590% | 44 | 346 | +0.382% |
| 2026-07-01 | 54.72 | 54.72 | 53.86 | 53.89 | +3.238% | 18 | 348 | -7.237% |
| 2026-06-30 | 52.20 | 52.20 | 52.20 | 52.20 | +14.953% | 1 | 348 | -4.234% |
| 2026-06-26 | 45.41 | 45.41 | 45.41 | 45.41 | -5.396% | 1 | 348 | +10.086% |
| 2026-06-25 | 48.00 | 48.00 | 48.00 | 48.00 | +1.781% | 1 | 348 | +4.146% |
| 2026-06-24 | 49.19 | 50.52 | 47.16 | 47.16 | -13.942% | 3 | 347 | +6.001% |
| 2026-06-22 | 54.80 | 54.80 | 54.80 | 54.80 | -1.083% | 1 | 346 | -8.777% |
| 2026-06-18 | 56.46 | 56.46 | 54.65 | 55.40 | +0.181% | 34 | 347 | -9.765% |
| 2026-06-17 | 56.81 | 56.81 | 55.30 | 55.30 | -6.446% | 4 | 347 | -9.602% |
| 2026-06-16 | 58.54 | 59.11 | 58.54 | 59.11 | -2.844% | 12 | 340 | -15.429% |
| 2026-06-15 | 59.00 | 61.23 | 59.00 | 60.84 | +17.225% | 27 | 340 | -17.834% |
| 2026-06-12 | 49.23 | 53.95 | 49.23 | 51.90 | +2.671% | 11 | 341 | -3.680% |
| 2026-06-11 | 45.95 | 51.48 | 45.95 | 50.55 | +12.234% | 8 | 341 | -1.108% |
| 2026-06-10 | 46.80 | 46.80 | 45.04 | 45.04 | -7.950% | 5 | 341 | +10.990% |
| 2026-06-09 | 54.08 | 55.19 | 44.10 | 48.93 | -2.140% | 37 | 341 | +2.166% |
| 2026-06-05 | 59.11 | 59.30 | 50.00 | 50.00 | -18.580% | 21 | 337 | -0.020% |
| 2026-06-04 | 61.41 | 61.41 | 61.41 | 61.41 | -1.728% | 1 | 337 | -18.596% |
| 2026-06-03 | 61.20 | 63.02 | 61.20 | 62.49 | -4.362% | 13 | 338 | -20.003% |
| 2026-06-02 | 65.10 | 66.00 | 65.10 | 65.34 | +3.174% | 27 | 360 | -23.493% |
| 2026-06-01 | 63.24 | 65.28 | 62.50 | 63.33 | +1.409% | 14 | 363 | -21.064% |
| 2026-05-29 | 62.65 | 63.26 | 62.45 | 62.45 | -0.526% | 6 | 359 | -19.952% |
| 2026-05-28 | 59.50 | 62.91 | 58.94 | 62.78 | +5.994% | 19 | 360 | -20.373% |
| 2026-05-27 | 60.35 | 60.35 | 59.04 | 59.23 | -0.169% | 7 | 355 | -15.600% |
| 2026-05-26 | 59.89 | 60.95 | 59.10 | 59.33 | +4.271% | 24 | 352 | -15.742% |
| 2026-05-22 | 58.03 | 58.27 | 56.77 | 56.90 | +9.129% | 34 | 343 | -12.144% |
| 2026-05-21 | 52.15 | 52.15 | 52.14 | 52.14 | -0.306% | 6 | 337 | -4.124% |
| 2026-05-20 | 52.30 | 52.30 | 52.30 | 52.30 | +2.049% | 1 | 337 | -4.417% |
| 2026-05-19 | 49.75 | 52.00 | 49.15 | 51.25 | -0.175% | 11 | 341 | -2.459% |
| 2026-05-18 | 52.92 | 52.92 | 51.34 | 51.34 | -5.729% | 3 | 342 | -2.630% |
| 2026-05-15 | 56.20 | 58.99 | 54.46 | 54.46 | -9.233% | 6 | 341 | -8.208% |
| 2026-05-14 | 59.24 | 61.50 | 59.24 | 60.00 | +3.734% | 8 | 341 | -16.683% |
| 2026-05-13 | 53.00 | 57.84 | 53.00 | 57.84 | +14.195% | 8 | 338 | -13.572% |
| 2026-05-12 | 50.65 | 50.65 | 50.65 | 50.65 | -9.278% | 1 | 338 | -1.303% |
| 2026-05-11 | 53.63 | 55.88 | 53.63 | 55.83 | +7.531% | 24 | 338 | -10.460% |
| 2026-05-08 | 51.50 | 53.07 | 51.50 | 51.92 | +2.731% | 15 | 333 | -3.717% |
| 2026-05-07 | 51.55 | 52.00 | 49.70 | 50.54 | -0.610% | 8 | 335 | -1.088% |
| 2026-05-06 | 47.45 | 50.85 | 47.45 | 50.85 | +12.824% | 27 | 334 | -1.691% |
| 2026-05-05 | 43.15 | 45.07 | 43.15 | 45.07 | +5.501% | 22 | 333 | +10.916% |
| 2026-05-04 | 41.85 | 42.72 | 41.85 | 42.72 | +0.612% | 9 | 333 | +17.018% |
| 2026-05-01 | 42.08 | 44.16 | 42.08 | 42.46 | +2.190% | 28 | 330 | +17.734% |
| 2026-04-30 | 38.95 | 41.55 | 38.95 | 41.55 | +10.652% | 4 | 330 | +20.313% |
| 2026-04-29 | 37.17 | 37.55 | 37.15 | 37.55 | -5.960% | 6 | 329 | +33.129% |
| 2026-04-27 | 38.70 | 39.93 | 38.70 | 39.93 | +1.500% | 3 | 327 | +25.194% |
| 2026-04-24 | 36.81 | 39.34 | 36.81 | 39.34 | +9.430% | 43 | 327 | +27.072% |
| 2026-04-23 | 37.10 | 38.21 | 34.24 | 35.95 | +1.468% | 12 | 332 | +39.054% |
| 2026-04-21 | 37.44 | 37.44 | 35.43 | 35.43 | -3.170% | 8 | 326 | +41.095% |
| 2026-04-20 | 36.78 | 36.78 | 36.51 | 36.59 | -1.772% | 3 | 326 | +36.622% |
| 2026-04-17 | 35.55 | 38.18 | 35.50 | 37.25 | +14.792% | 25 | 324 | +34.201% |
| 2026-04-16 | 33.20 | 33.20 | 32.45 | 32.45 | +1.438% | 2 | 313 | +54.052% |
| 2026-04-15 | 30.83 | 31.99 | 30.83 | 31.99 | +12.562% | 3 | 312 | +56.268% |
| 2026-04-14 | 25.57 | 28.43 | 25.57 | 28.42 | +18.565% | 10 | 312 | +75.897% |
| 2026-04-13 | 23.44 | 23.97 | 23.44 | 23.97 | +4.764% | 2 | 310 | +108.552% |
| 2026-04-09 | 21.19 | 22.88 | 21.19 | 22.88 | +7.468% | 3 | 308 | +118.488% |
| 2026-04-08 | 21.00 | 21.42 | 21.00 | 21.29 | +26.275% | 21 | 309 | +134.805% |
| 2026-04-06 | 16.60 | 16.86 | 16.60 | 16.86 | +8.774% | 6 | 291 | +196.501% |
| 2026-04-02 | 15.49 | 15.50 | 15.45 | 15.50 | -9.884% | 292 | 8 | +222.516% |
| 2026-04-01 | 17.20 | 17.20 | 17.20 | 17.20 | +7.299% | 6 | 0 | +190.640% |
| 2026-03-31 | 15.40 | 16.03 | 15.40 | 16.03 | 0.000% | 2 | 0 | +211.853% |