SPY270331C00760000
SPY Mar 31 2027 760.00 Call
optionOPRA
EODOct 27, 2026
42.42USD+2.961%(+1.22)3Vol395OI
SPY270331C00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.55 | 42.42 | 41.55 | 42.42 | +2.961% | 3 | 396 | 0.000% |
| 2026-10-26 | 39.46 | 42.41 | 39.46 | 41.20 | +6.680% | 96 | 397 | +2.961% |
| 2026-10-23 | 38.60 | 40.09 | 38.60 | 38.62 | -4.947% | 122 | 365 | +9.839% |
| 2026-10-22 | 41.32 | 41.56 | 40.01 | 40.63 | -13.553% | 13 | 361 | +4.406% |
| 2026-10-21 | 47.00 | 47.00 | 47.00 | 47.00 | +6.915% | 1 | 361 | -9.745% |
| 2026-10-20 | 46.00 | 46.00 | 43.96 | 43.96 | +2.927% | 2 | 360 | -3.503% |
| 2026-10-19 | 43.00 | 43.00 | 42.71 | 42.71 | +5.613% | 2 | 361 | -0.679% |
| 2026-10-16 | 42.28 | 42.28 | 40.44 | 40.44 | -16.773% | 6 | 356 | +4.896% |
| 2026-10-14 | 48.59 | 48.59 | 48.59 | 48.59 | -4.837% | 1 | 356 | -12.698% |
| 2026-10-12 | 51.37 | 51.40 | 51.06 | 51.06 | -1.257% | 16 | 346 | -16.921% |
| 2026-10-09 | 50.89 | 51.71 | 50.89 | 51.71 | +7.193% | 2 | 347 | -17.966% |
| 2026-10-08 | 49.85 | 49.85 | 47.10 | 48.24 | -6.130% | 6 | 348 | -12.065% |
| 2026-10-07 | 51.39 | 51.39 | 51.39 | 51.39 | -4.568% | 1 | 349 | -17.455% |
| 2026-10-06 | 52.44 | 54.98 | 52.29 | 53.85 | +16.407% | 15 | 342 | -21.226% |
| 2026-10-02 | 47.18 | 48.32 | 46.26 | 46.26 | +7.332% | 14 | 347 | -8.301% |
| 2026-10-01 | 41.30 | 43.78 | 40.78 | 43.10 | -7.511% | 46 | 334 | -1.578% |
| 2026-09-30 | 45.08 | 46.60 | 45.08 | 46.60 | +6.587% | 2 | 334 | -8.970% |
| 2026-09-29 | 44.37 | 44.58 | 42.90 | 43.72 | -1.973% | 9 | 333 | -2.973% |
| 2026-09-28 | 44.84 | 46.04 | 44.60 | 44.60 | -9.735% | 6 | 336 | -4.888% |
| 2026-09-25 | 46.50 | 49.41 | 46.24 | 49.41 | +10.934% | 82 | 342 | -14.147% |
| 2026-09-24 | 44.99 | 44.99 | 44.54 | 44.54 | -5.435% | 2 | 342 | -4.760% |
| 2026-09-23 | 47.10 | 47.10 | 47.10 | 47.10 | -10.132% | 1 | 341 | -9.936% |
| 2026-09-22 | 52.36 | 52.53 | 52.36 | 52.41 | +0.115% | 3 | 341 | -19.061% |
| 2026-09-21 | 47.00 | 52.35 | 47.00 | 52.35 | +21.124% | 31 | 363 | -18.968% |
| 2026-09-18 | 41.95 | 43.22 | 41.95 | 43.22 | +3.003% | 3 | 362 | -1.851% |
| 2026-09-17 | 42.21 | 42.21 | 41.96 | 41.96 | +12.705% | 18 | 365 | +1.096% |
| 2026-09-16 | 41.29 | 42.09 | 36.57 | 37.23 | -7.250% | 22 | 361 | +13.940% |
| 2026-09-15 | 40.67 | 40.67 | 40.14 | 40.14 | -7.639% | 29 | 349 | +5.680% |
| 2026-09-14 | 42.26 | 43.58 | 41.52 | 43.46 | -6.377% | 12 | 342 | -2.393% |
| 2026-09-11 | 45.93 | 46.42 | 45.93 | 46.42 | +10.920% | 3 | 345 | -8.617% |
| 2026-09-10 | 42.48 | 43.24 | 41.85 | 41.85 | -6.334% | 10 | 343 | +1.362% |
| 2026-09-09 | 44.97 | 44.97 | 44.00 | 44.68 | -3.914% | 3 | 341 | -5.058% |
| 2026-09-08 | 48.68 | 48.68 | 46.50 | 46.50 | -5.851% | 4 | 343 | -8.774% |
| 2026-09-04 | 49.50 | 49.50 | 49.39 | 49.39 | -4.744% | 2 | 342 | -14.112% |
| 2026-09-03 | 49.02 | 52.25 | 49.02 | 51.85 | +8.746% | 6 | 343 | -18.187% |
| 2026-09-02 | 46.55 | 47.86 | 46.55 | 47.68 | +5.956% | 7 | 348 | -11.032% |
| 2026-09-01 | 45.00 | 46.70 | 43.85 | 45.00 | -10.000% | 11 | 345 | -5.733% |
| 2026-08-25 | 50.05 | 50.05 | 50.00 | 50.00 | +3.008% | 3 | 347 | -15.160% |
| 2026-08-24 | 48.20 | 48.54 | 48.20 | 48.54 | -5.177% | 3 | 345 | -12.608% |
| 2026-08-21 | 50.00 | 51.19 | 50.00 | 51.19 | +4.469% | 3 | 345 | -17.132% |
| 2026-08-20 | 51.53 | 51.61 | 49.00 | 49.00 | -10.306% | 84 | 265 | -13.429% |
| 2026-08-19 | 54.72 | 54.72 | 54.63 | 54.63 | +3.075% | 17 | 282 | -22.350% |
| 2026-08-18 | 54.00 | 54.00 | 53.00 | 53.00 | -7.986% | 3 | 284 | -19.962% |
| 2026-08-17 | 60.77 | 60.77 | 57.60 | 57.60 | -5.867% | 5 | 279 | -26.354% |
| 2026-08-13 | 62.19 | 62.19 | 59.73 | 61.19 | +6.845% | 6 | 280 | -30.675% |
| 2026-08-12 | 57.00 | 57.27 | 57.00 | 57.27 | +1.363% | 2 | 283 | -25.930% |
| 2026-08-11 | 57.25 | 57.25 | 56.50 | 56.50 | -1.396% | 4 | 285 | -24.920% |
| 2026-08-07 | 57.32 | 57.32 | 57.30 | 57.30 | +3.993% | 3 | 285 | -25.969% |
| 2026-08-06 | 56.50 | 56.50 | 55.10 | 55.10 | -4.589% | 3 | 285 | -23.013% |
| 2026-08-05 | 61.98 | 63.04 | 57.75 | 57.75 | -5.094% | 9 | 289 | -26.545% |
| 2026-08-04 | 50.05 | 60.85 | 50.05 | 60.85 | +25.051% | 7 | 290 | -30.288% |
| 2026-08-03 | 47.26 | 49.12 | 47.26 | 48.66 | +16.551% | 9 | 286 | -12.824% |
| 2026-07-31 | 38.02 | 41.75 | 37.44 | 41.75 | +7.024% | 6 | 286 | +1.605% |
| 2026-07-30 | 38.99 | 39.01 | 38.99 | 39.01 | +5.319% | 2 | 284 | +8.741% |
| 2026-07-29 | 36.73 | 37.11 | 36.73 | 37.04 | -1.777% | 3 | 281 | +14.525% |
| 2026-07-28 | 37.72 | 37.72 | 37.71 | 37.71 | -3.308% | 2 | 280 | +12.490% |
| 2026-07-23 | 39.68 | 39.68 | 39.00 | 39.00 | -11.182% | 3 | 280 | +8.769% |
| 2026-07-20 | 43.91 | 43.91 | 43.91 | 43.91 | -1.789% | 2 | 282 | -3.393% |
| 2026-07-17 | 44.71 | 44.71 | 44.71 | 44.71 | -4.872% | 116 | 166 | -5.122% |
| 2026-07-16 | 47.00 | 47.00 | 47.00 | 47.00 | -6.000% | 1 | 166 | -9.745% |
| 2026-07-15 | 50.00 | 50.00 | 50.00 | 50.00 | +3.713% | 1 | 166 | -15.160% |
| 2026-07-14 | 48.21 | 48.21 | 48.21 | 48.21 | +0.963% | 1 | 166 | -12.010% |
| 2026-07-13 | 49.99 | 49.99 | 47.75 | 47.75 | -3.535% | 3 | 164 | -11.162% |
| 2026-07-10 | 49.30 | 49.50 | 49.30 | 49.50 | +2.062% | 6 | 165 | -14.303% |
| 2026-07-09 | 48.50 | 48.50 | 48.50 | 48.50 | +0.832% | 3 | 168 | -12.536% |
| 2026-07-06 | 48.10 | 48.10 | 48.10 | 48.10 | +4.000% | 3 | 168 | -11.809% |
| 2026-07-02 | 46.25 | 46.25 | 46.25 | 46.25 | +13.219% | 1 | 169 | -8.281% |
| 2026-06-25 | 40.76 | 40.85 | 40.69 | 40.85 | -5.724% | 4 | 168 | +3.843% |
| 2026-06-23 | 43.00 | 44.12 | 43.00 | 43.33 | -12.747% | 3 | 169 | -2.100% |
| 2026-06-18 | 49.47 | 50.22 | 49.47 | 49.66 | -5.030% | 3 | 168 | -14.579% |
| 2026-06-16 | 52.29 | 52.29 | 52.29 | 52.29 | -4.055% | 1 | 168 | -18.876% |
| 2026-06-15 | 54.50 | 54.50 | 54.50 | 54.50 | +37.522% | 1 | 167 | -22.165% |
| 2026-06-10 | 42.44 | 42.44 | 39.63 | 39.63 | -3.459% | 3 | 168 | +7.040% |
| 2026-06-09 | 47.80 | 47.80 | 41.05 | 41.05 | -18.552% | 2 | 168 | +3.337% |
| 2026-06-05 | 52.65 | 52.65 | 50.40 | 50.40 | -11.455% | 2 | 169 | -15.833% |
| 2026-06-04 | 56.92 | 56.92 | 56.92 | 56.92 | +0.619% | 2 | 167 | -25.474% |
| 2026-06-03 | 56.76 | 57.10 | 56.57 | 56.57 | -3.923% | 12 | 157 | -25.013% |
| 2026-06-02 | 58.91 | 58.91 | 58.88 | 58.88 | +2.382% | 2 | 159 | -27.955% |
| 2026-05-29 | 57.50 | 57.95 | 56.94 | 57.51 | +1.788% | 55 | 202 | -26.239% |
| 2026-05-28 | 55.64 | 56.50 | 55.64 | 56.50 | +5.136% | 2 | 202 | -24.920% |
| 2026-05-27 | 52.89 | 53.85 | 52.89 | 53.74 | +0.056% | 6 | 207 | -21.064% |
| 2026-05-26 | 53.71 | 53.73 | 52.70 | 53.71 | +4.413% | 24 | 196 | -21.020% |
| 2026-05-22 | 51.50 | 51.50 | 51.44 | 51.44 | +5.583% | 2 | 196 | -17.535% |
| 2026-05-21 | 46.79 | 49.21 | 46.43 | 48.72 | +2.439% | 59 | 144 | -12.931% |
| 2026-05-20 | 47.56 | 47.56 | 47.56 | 47.56 | +6.924% | 1 | 144 | -10.807% |
| 2026-05-18 | 47.82 | 47.82 | 44.48 | 44.48 | -9.280% | 3 | 145 | -4.631% |
| 2026-05-15 | 49.03 | 49.03 | 49.03 | 49.03 | -9.120% | 1 | 144 | -13.482% |
| 2026-05-14 | 55.02 | 55.02 | 53.95 | 53.95 | +12.984% | 4 | 143 | -21.372% |
| 2026-05-13 | 47.50 | 47.75 | 47.50 | 47.75 | +6.442% | 3 | 141 | -11.162% |
| 2026-05-12 | 44.86 | 44.86 | 44.86 | 44.86 | -7.790% | 1 | 140 | -5.439% |
| 2026-05-11 | 46.60 | 49.43 | 46.60 | 48.65 | +7.017% | 17 | 129 | -12.806% |
| 2026-05-08 | 45.46 | 45.46 | 45.46 | 45.46 | +5.158% | 1 | 128 | -6.687% |
| 2026-05-07 | 43.32 | 43.32 | 42.65 | 43.23 | -4.675% | 6 | 126 | -1.874% |
| 2026-05-06 | 41.75 | 45.35 | 41.75 | 45.35 | +14.520% | 10 | 126 | -6.461% |
| 2026-05-05 | 39.60 | 39.60 | 39.60 | 39.60 | +6.452% | 1 | 125 | +7.121% |
| 2026-05-04 | 37.11 | 37.20 | 37.11 | 37.20 | +0.459% | 25 | 125 | +14.032% |
| 2026-05-01 | 38.25 | 38.25 | 37.03 | 37.03 | +9.298% | 3 | 123 | +14.556% |
| 2026-04-27 | 33.77 | 33.88 | 33.76 | 33.88 | +9.680% | 6 | 123 | +25.207% |
| 2026-04-23 | 32.98 | 32.98 | 30.89 | 30.89 | -1.152% | 3 | 123 | +37.326% |
| 2026-04-20 | 31.25 | 31.25 | 31.25 | 31.25 | -2.466% | 1 | 120 | +35.744% |
| 2026-04-17 | 30.68 | 32.04 | 30.68 | 32.04 | +15.252% | 26 | 119 | +32.397% |
| 2026-04-16 | 27.89 | 27.89 | 27.80 | 27.80 | +1.497% | 2 | 94 | +52.590% |
| 2026-04-15 | 24.86 | 27.39 | 24.86 | 27.39 | +25.355% | 2 | 93 | +54.874% |
| 2026-04-14 | 21.85 | 21.85 | 21.85 | 21.85 | +14.940% | 1 | 93 | +94.142% |
| 2026-04-10 | 19.01 | 19.01 | 19.01 | 19.01 | +7.705% | 3 | 93 | +123.146% |
| 2026-04-08 | 18.06 | 18.06 | 17.65 | 17.65 | +27.621% | 3 | 90 | +140.340% |
| 2026-04-07 | 13.83 | 13.83 | 13.83 | 13.83 | +0.072% | 1 | 90 | +206.725% |
| 2026-04-06 | 13.90 | 13.90 | 13.82 | 13.82 | +9.596% | 3 | 89 | +206.946% |
| 2026-04-02 | 12.61 | 12.61 | 12.61 | 12.61 | 0.000% | 87 | 0 | +236.400% |