SPY270331C00755000
SPY Mar 31 2027 755.00 Call
optionOPRA
EODOct 26, 2026
45.52USD+8.900%(+3.72)10Vol126OI
SPY270331C00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 44.32 | 45.83 | 44.07 | 45.52 | +8.900% | 10 | 124 | 0.000% |
| 2026-10-23 | 41.80 | 41.80 | 41.80 | 41.80 | -4.128% | 1 | 123 | +8.900% |
| 2026-10-22 | 45.50 | 45.50 | 43.50 | 43.60 | -13.663% | 4 | 121 | +4.404% |
| 2026-10-21 | 48.12 | 50.50 | 48.12 | 50.50 | +6.901% | 3 | 123 | -9.861% |
| 2026-10-20 | 45.77 | 48.82 | 45.77 | 47.24 | -0.127% | 3 | 124 | -3.641% |
| 2026-10-19 | 47.30 | 47.30 | 47.30 | 47.30 | +6.292% | 1 | 124 | -3.763% |
| 2026-10-16 | 48.91 | 48.91 | 43.73 | 44.50 | -11.000% | 7 | 121 | +2.292% |
| 2026-10-15 | 46.50 | 50.00 | 46.50 | 50.00 | +3.520% | 2 | 122 | -8.960% |
| 2026-10-14 | 52.75 | 52.75 | 47.68 | 48.30 | -11.344% | 3 | 121 | -5.756% |
| 2026-10-09 | 54.48 | 54.48 | 54.48 | 54.48 | +7.139% | 1 | 122 | -16.446% |
| 2026-10-08 | 50.85 | 50.85 | 50.85 | 50.85 | -13.151% | 1 | 122 | -10.482% |
| 2026-10-06 | 56.00 | 58.55 | 56.00 | 58.55 | +17.429% | 4 | 124 | -22.254% |
| 2026-10-02 | 51.19 | 52.00 | 49.86 | 49.86 | +5.680% | 12 | 132 | -8.704% |
| 2026-09-29 | 47.18 | 47.18 | 47.18 | 47.18 | -9.617% | 1 | 131 | -3.518% |
| 2026-09-25 | 52.00 | 52.20 | 52.00 | 52.20 | -3.494% | 2 | 130 | -12.797% |
| 2026-09-23 | 54.04 | 54.09 | 54.04 | 54.09 | -1.169% | 2 | 130 | -15.844% |
| 2026-09-22 | 55.00 | 55.00 | 54.65 | 54.73 | -2.598% | 3 | 129 | -16.828% |
| 2026-09-21 | 56.12 | 56.19 | 56.12 | 56.19 | +20.399% | 2 | 129 | -18.989% |
| 2026-09-18 | 45.03 | 46.67 | 45.03 | 46.67 | +3.481% | 2 | 129 | -2.464% |
| 2026-09-17 | 45.69 | 45.69 | 45.10 | 45.10 | +8.675% | 3 | 131 | +0.931% |
| 2026-09-16 | 45.44 | 45.44 | 40.10 | 41.50 | -5.034% | 11 | 128 | +9.687% |
| 2026-09-15 | 43.74 | 43.83 | 43.60 | 43.70 | -2.455% | 4 | 125 | +4.165% |
| 2026-09-14 | 44.80 | 44.80 | 44.80 | 44.80 | -9.293% | 1 | 124 | +1.607% |
| 2026-09-11 | 48.89 | 49.39 | 48.89 | 49.39 | +9.391% | 2 | 126 | -7.836% |
| 2026-09-10 | 45.00 | 46.64 | 45.00 | 45.15 | -7.232% | 9 | 125 | +0.819% |
| 2026-09-09 | 48.82 | 48.82 | 48.67 | 48.67 | -9.653% | 2 | 124 | -6.472% |
| 2026-08-26 | 53.87 | 53.87 | 53.87 | 53.87 | +3.022% | 1 | 124 | -15.500% |
| 2026-08-24 | 52.29 | 52.29 | 52.29 | 52.29 | -3.488% | 1 | 124 | -12.947% |
| 2026-08-21 | 54.18 | 54.18 | 54.18 | 54.18 | -6.263% | 1 | 124 | -15.984% |
| 2026-08-18 | 57.80 | 57.80 | 57.80 | 57.80 | -8.385% | 1 | 125 | -21.246% |
| 2026-08-14 | 63.09 | 63.09 | 63.09 | 63.09 | -2.819% | 2 | 127 | -27.849% |
| 2026-08-13 | 65.38 | 65.38 | 64.10 | 64.92 | +8.835% | 5 | 126 | -29.883% |
| 2026-08-11 | 59.65 | 59.65 | 59.65 | 59.65 | -5.046% | 1 | 127 | -23.688% |
| 2026-08-10 | 62.93 | 62.93 | 62.82 | 62.82 | +4.787% | 2 | 126 | -27.539% |
| 2026-08-07 | 59.95 | 59.95 | 59.95 | 59.95 | -5.037% | 3 | 129 | -24.070% |
| 2026-08-05 | 66.00 | 66.00 | 63.13 | 63.13 | +4.485% | 7 | 134 | -27.895% |
| 2026-08-04 | 53.40 | 60.42 | 53.40 | 60.42 | +16.371% | 6 | 137 | -24.661% |
| 2026-08-03 | 47.31 | 51.92 | 47.31 | 51.92 | +19.028% | 15 | 131 | -12.327% |
| 2026-07-31 | 42.50 | 43.62 | 40.23 | 43.62 | +4.379% | 17 | 135 | +4.356% |
| 2026-07-30 | 38.24 | 41.79 | 38.24 | 41.79 | +17.059% | 10 | 134 | +8.926% |
| 2026-07-29 | 40.77 | 40.77 | 35.70 | 35.70 | -15.683% | 14 | 132 | +27.507% |
| 2026-07-28 | 42.05 | 42.59 | 42.05 | 42.34 | +2.320% | 7 | 132 | +7.511% |
| 2026-07-27 | 45.23 | 45.23 | 41.15 | 41.38 | -1.476% | 4 | 131 | +10.005% |
| 2026-07-24 | 44.23 | 44.23 | 41.92 | 42.00 | -1.269% | 7 | 127 | +8.381% |
| 2026-07-23 | 44.03 | 44.03 | 41.77 | 42.54 | -12.126% | 9 | 127 | +7.005% |
| 2026-07-22 | 48.41 | 48.41 | 48.41 | 48.41 | +0.603% | 1 | 127 | -5.970% |
| 2026-07-21 | 46.16 | 48.12 | 46.16 | 48.12 | +1.135% | 2 | 127 | -5.403% |
| 2026-07-20 | 48.73 | 48.73 | 46.10 | 47.58 | +4.917% | 3 | 127 | -4.330% |
| 2026-07-17 | 47.71 | 47.71 | 45.35 | 45.35 | -11.685% | 3 | 130 | +0.375% |
| 2026-07-16 | 51.35 | 51.35 | 51.35 | 51.35 | -1.741% | 2 | 130 | -11.353% |
| 2026-07-15 | 51.68 | 52.26 | 51.68 | 52.26 | +2.652% | 2 | 130 | -12.897% |
| 2026-07-13 | 50.91 | 50.91 | 50.91 | 50.91 | -6.070% | 1 | 129 | -10.587% |
| 2026-07-10 | 52.19 | 54.20 | 52.19 | 54.20 | +4.775% | 18 | 137 | -16.015% |
| 2026-07-09 | 50.58 | 52.13 | 50.58 | 51.73 | +8.041% | 6 | 135 | -12.005% |
| 2026-07-08 | 45.97 | 47.88 | 45.97 | 47.88 | -3.623% | 3 | 134 | -4.929% |
| 2026-07-07 | 49.95 | 50.06 | 48.96 | 49.68 | -5.028% | 7 | 134 | -8.374% |
| 2026-07-06 | 51.90 | 52.73 | 51.90 | 52.31 | +9.826% | 24 | 116 | -12.980% |
| 2026-07-02 | 51.09 | 51.09 | 46.29 | 47.63 | +6.460% | 8 | 115 | -4.430% |
| 2026-06-26 | 44.74 | 44.74 | 44.74 | 44.74 | +0.202% | 3 | 115 | +1.743% |
| 2026-06-25 | 44.65 | 44.65 | 44.65 | 44.65 | -2.447% | 2 | 117 | +1.948% |
| 2026-06-23 | 47.08 | 47.08 | 45.77 | 45.77 | -16.249% | 2 | 117 | -0.546% |
| 2026-06-22 | 54.65 | 54.65 | 54.65 | 54.65 | +3.113% | 2 | 115 | -16.706% |
| 2026-06-18 | 53.61 | 53.61 | 52.04 | 53.00 | +7.855% | 12 | 116 | -14.113% |
| 2026-06-17 | 53.00 | 54.58 | 49.14 | 49.14 | -12.234% | 9 | 107 | -7.367% |
| 2026-06-16 | 55.99 | 55.99 | 55.99 | 55.99 | -2.115% | 1 | 106 | -18.700% |
| 2026-06-15 | 55.69 | 58.27 | 55.69 | 57.20 | +17.213% | 37 | 88 | -20.420% |
| 2026-06-12 | 48.55 | 48.80 | 48.55 | 48.80 | +13.992% | 2 | 88 | -6.721% |
| 2026-06-10 | 42.81 | 42.81 | 42.81 | 42.81 | -2.126% | 1 | 88 | +6.330% |
| 2026-06-09 | 43.74 | 43.74 | 43.74 | 43.74 | -7.035% | 1 | 87 | +4.070% |
| 2026-06-05 | 55.90 | 55.90 | 47.05 | 47.05 | -19.641% | 3 | 86 | -3.252% |
| 2026-06-03 | 58.65 | 59.64 | 58.55 | 58.55 | -5.944% | 4 | 85 | -22.254% |
| 2026-06-02 | 60.90 | 62.74 | 60.90 | 62.25 | +2.469% | 3 | 85 | -26.876% |
| 2026-06-01 | 59.70 | 60.75 | 59.24 | 60.75 | +1.623% | 6 | 85 | -25.070% |
| 2026-05-29 | 59.99 | 60.44 | 59.70 | 59.78 | +0.386% | 7 | 81 | -23.854% |
| 2026-05-28 | 57.98 | 59.55 | 57.98 | 59.55 | +2.779% | 2 | 79 | -23.560% |
| 2026-05-26 | 57.94 | 57.94 | 57.94 | 57.94 | +23.883% | 2 | 77 | -21.436% |
| 2026-05-19 | 46.81 | 46.81 | 46.77 | 46.77 | -4.804% | 60 | 18 | -2.673% |
| 2026-05-18 | 49.13 | 49.13 | 49.13 | 49.13 | -14.705% | 1 | 19 | -7.348% |
| 2026-05-14 | 57.60 | 57.60 | 57.60 | 57.60 | +6.195% | 2 | 19 | -20.972% |
| 2026-05-13 | 54.24 | 54.24 | 54.24 | 54.24 | +14.165% | 2 | 19 | -16.077% |
| 2026-05-06 | 45.09 | 47.53 | 45.09 | 47.51 | +37.392% | 9 | 13 | -4.189% |
| 2026-04-29 | 34.58 | 34.58 | 34.58 | 34.58 | +0.174% | 1 | 13 | +31.637% |
| 2026-04-28 | 34.52 | 34.52 | 34.52 | 34.52 | -7.428% | 1 | 12 | +31.866% |
| 2026-04-27 | 36.33 | 37.30 | 36.30 | 37.29 | +2.727% | 10 | 11 | +22.070% |
| 2026-04-24 | 36.30 | 36.30 | 36.30 | 36.30 | +10.502% | 1 | 6 | +25.399% |
| 2026-04-21 | 32.87 | 32.87 | 32.85 | 32.85 | -2.203% | 2 | 5 | +38.569% |
| 2026-04-20 | 33.59 | 33.59 | 33.59 | 33.59 | +4.382% | 1 | 5 | +35.517% |
| 2026-04-17 | 32.18 | 32.18 | 32.18 | 32.18 | +4.753% | 1 | 5 | +41.454% |
| 2026-04-16 | 30.72 | 30.72 | 30.72 | 30.72 | +29.620% | 1 | 5 | +48.177% |
| 2026-04-14 | 23.70 | 23.70 | 23.70 | 23.70 | +15.049% | 1 | 5 | +92.068% |
| 2026-04-10 | 20.75 | 20.75 | 20.60 | 20.60 | +8.535% | 2 | 5 | +120.971% |
| 2026-04-08 | 18.98 | 18.98 | 18.98 | 18.98 | +24.052% | 1 | 3 | +139.831% |
| 2026-04-06 | 14.89 | 15.30 | 14.89 | 15.30 | 0.000% | 4 | 2 | +197.516% |