SPY270331C00765000
SPY Mar 31 2027 765.00 Call
optionOPRA
EODOct 27, 2026
40.98USD+8.327%(+3.15)15Vol1,929OI
SPY270331C00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 38.60 | 41.45 | 38.60 | 40.98 | +8.327% | 15 | 1,927 | 0.000% |
| 2026-10-26 | 37.35 | 38.90 | 37.35 | 37.83 | +6.834% | 8 | 1,925 | +8.327% |
| 2026-10-23 | 35.93 | 37.01 | 35.41 | 35.41 | -7.425% | 26 | 1,920 | +15.730% |
| 2026-10-22 | 39.17 | 39.17 | 36.65 | 38.25 | -8.668% | 43 | 1,908 | +7.137% |
| 2026-10-21 | 40.40 | 44.02 | 40.40 | 41.88 | +4.439% | 8 | 1,929 | -2.149% |
| 2026-10-20 | 39.71 | 42.81 | 39.71 | 40.10 | +2.114% | 7 | 1,924 | +2.195% |
| 2026-10-19 | 40.28 | 40.72 | 39.27 | 39.27 | +5.508% | 47 | 1,895 | +4.354% |
| 2026-10-16 | 40.42 | 40.50 | 37.22 | 37.22 | -10.936% | 75 | 1,838 | +10.102% |
| 2026-10-15 | 40.31 | 41.79 | 40.20 | 41.79 | +0.966% | 14 | 1,857 | -1.938% |
| 2026-10-14 | 42.50 | 42.65 | 40.42 | 41.39 | -12.235% | 33 | 1,856 | -0.991% |
| 2026-10-12 | 47.16 | 47.16 | 47.16 | 47.16 | +7.206% | 1 | 1,856 | -13.104% |
| 2026-10-08 | 43.99 | 43.99 | 43.99 | 43.99 | -9.579% | 8 | 1,848 | -6.842% |
| 2026-10-07 | 46.22 | 48.65 | 46.22 | 48.65 | -4.138% | 8 | 1,848 | -15.766% |
| 2026-10-06 | 48.61 | 51.00 | 48.61 | 50.75 | +8.394% | 12 | 1,846 | -19.251% |
| 2026-10-05 | 44.01 | 46.82 | 44.01 | 46.82 | +7.830% | 77 | 1,868 | -12.473% |
| 2026-10-02 | 43.47 | 44.00 | 42.91 | 43.42 | +7.475% | 12 | 1,870 | -5.620% |
| 2026-10-01 | 40.50 | 40.50 | 38.05 | 40.40 | +3.140% | 8 | 1,869 | +1.436% |
| 2026-09-30 | 42.85 | 43.36 | 39.17 | 39.17 | -1.111% | 7 | 1,879 | +4.621% |
| 2026-09-29 | 41.11 | 41.11 | 39.50 | 39.61 | -5.352% | 4 | 1,877 | +3.459% |
| 2026-09-28 | 40.85 | 42.59 | 40.85 | 41.85 | -4.908% | 16 | 1,872 | -2.079% |
| 2026-09-25 | 43.55 | 44.01 | 43.55 | 44.01 | +1.804% | 2 | 1,873 | -6.885% |
| 2026-09-24 | 43.90 | 43.90 | 43.23 | 43.23 | -2.239% | 3 | 1,873 | -5.205% |
| 2026-09-23 | 43.31 | 44.22 | 43.31 | 44.22 | -8.067% | 2 | 1,874 | -7.327% |
| 2026-09-22 | 48.51 | 48.61 | 47.26 | 48.10 | -2.057% | 4 | 1,875 | -14.802% |
| 2026-09-21 | 43.34 | 49.11 | 43.05 | 49.11 | +22.683% | 86 | 1,806 | -16.555% |
| 2026-09-17 | 39.00 | 40.05 | 38.83 | 40.03 | +17.528% | 7 | 1,804 | +2.373% |
| 2026-09-16 | 38.05 | 39.15 | 34.06 | 34.06 | -16.253% | 31 | 1,806 | +20.317% |
| 2026-09-14 | 39.55 | 40.67 | 39.55 | 40.67 | -5.856% | 3 | 1,804 | +0.762% |
| 2026-09-11 | 42.75 | 43.23 | 42.74 | 43.20 | +9.091% | 7 | 1,813 | -5.139% |
| 2026-09-10 | 39.44 | 39.71 | 38.88 | 39.60 | -4.348% | 9 | 1,812 | +3.485% |
| 2026-09-09 | 42.17 | 42.17 | 41.08 | 41.40 | -4.476% | 11 | 1,812 | -1.014% |
| 2026-09-08 | 44.69 | 44.69 | 43.34 | 43.34 | -4.537% | 6 | 1,809 | -5.445% |
| 2026-09-03 | 45.40 | 45.40 | 45.40 | 45.40 | +5.020% | 2 | 1,810 | -9.736% |
| 2026-09-02 | 43.91 | 44.51 | 43.23 | 43.23 | +4.194% | 15 | 1,808 | -5.205% |
| 2026-09-01 | 42.07 | 42.07 | 40.91 | 41.49 | -7.430% | 21 | 1,807 | -1.229% |
| 2026-08-31 | 45.25 | 45.25 | 44.82 | 44.82 | -6.136% | 2 | 1,806 | -8.568% |
| 2026-08-28 | 50.10 | 50.49 | 47.41 | 47.75 | -1.261% | 6 | 1,807 | -14.178% |
| 2026-08-27 | 48.32 | 48.36 | 48.32 | 48.36 | +2.458% | 5 | 1,808 | -15.261% |
| 2026-08-26 | 46.36 | 47.20 | 46.35 | 47.20 | +1.878% | 3 | 1,808 | -13.178% |
| 2026-08-25 | 46.33 | 46.33 | 46.33 | 46.33 | +1.712% | 3 | 1,808 | -11.548% |
| 2026-08-24 | 45.13 | 46.18 | 45.13 | 45.55 | -1.236% | 13 | 1,808 | -10.033% |
| 2026-08-20 | 48.70 | 48.77 | 46.12 | 46.12 | -7.760% | 18 | 1,814 | -11.145% |
| 2026-08-19 | 50.00 | 50.00 | 50.00 | 50.00 | +0.705% | 1 | 1,813 | -18.040% |
| 2026-08-18 | 51.25 | 51.25 | 49.65 | 49.65 | -15.374% | 4 | 1,812 | -17.462% |
| 2026-08-13 | 58.67 | 58.67 | 58.67 | 58.67 | +8.729% | 4 | 1,810 | -30.152% |
| 2026-08-12 | 53.83 | 53.99 | 53.83 | 53.96 | +2.469% | 17 | 1,793 | -24.055% |
| 2026-08-11 | 55.19 | 55.24 | 52.35 | 52.66 | -3.905% | 10 | 1,801 | -22.180% |
| 2026-08-07 | 52.73 | 55.00 | 52.73 | 54.80 | +5.649% | 105 | 1,804 | -25.219% |
| 2026-08-06 | 52.16 | 52.16 | 51.81 | 51.87 | -5.725% | 4 | 1,802 | -20.995% |
| 2026-08-04 | 49.75 | 55.63 | 49.75 | 55.02 | +19.635% | 29 | 1,775 | -25.518% |
| 2026-08-03 | 40.60 | 45.99 | 40.60 | 45.99 | +28.751% | 15 | 1,772 | -10.894% |
| 2026-07-31 | 34.69 | 35.72 | 34.46 | 35.72 | +8.308% | 3 | 1,771 | +14.726% |
| 2026-07-30 | 33.10 | 33.10 | 32.98 | 32.98 | +9.933% | 5 | 1,776 | +24.257% |
| 2026-07-29 | 35.17 | 35.17 | 30.00 | 30.00 | -18.189% | 9 | 1,773 | +36.600% |
| 2026-07-28 | 34.50 | 36.67 | 34.50 | 36.67 | -4.030% | 5 | 1,772 | +11.753% |
| 2026-07-24 | 38.21 | 38.21 | 38.21 | 38.21 | +1.326% | 1 | 1,772 | +7.249% |
| 2026-07-23 | 37.71 | 37.71 | 37.71 | 37.71 | -12.445% | 1 | 1,772 | +8.671% |
| 2026-07-22 | 43.19 | 43.19 | 43.07 | 43.07 | +2.353% | 2 | 1,773 | -4.853% |
| 2026-07-21 | 41.86 | 42.52 | 41.80 | 42.08 | +8.314% | 74 | 1,801 | -2.614% |
| 2026-07-20 | 41.10 | 41.50 | 38.71 | 38.85 | -1.820% | 302 | 2,015 | +5.483% |
| 2026-07-17 | 39.57 | 39.57 | 39.57 | 39.57 | -11.851% | 1 | 2,016 | +3.563% |
| 2026-07-16 | 46.19 | 46.19 | 44.89 | 44.89 | -3.338% | 2 | 2,016 | -8.710% |
| 2026-07-15 | 47.27 | 47.27 | 46.44 | 46.44 | +3.591% | 2 | 2,017 | -11.757% |
| 2026-07-13 | 44.83 | 44.83 | 44.83 | 44.83 | -6.468% | 1 | 2,018 | -8.588% |
| 2026-07-10 | 46.65 | 47.93 | 46.65 | 47.93 | +7.684% | 2 | 2,016 | -14.500% |
| 2026-07-09 | 42.52 | 44.51 | 42.52 | 44.51 | +1.044% | 3 | 2,019 | -7.931% |
| 2026-07-07 | 44.05 | 44.05 | 44.05 | 44.05 | -3.272% | 1 | 2,020 | -6.969% |
| 2026-07-06 | 44.36 | 45.54 | 44.36 | 45.54 | +6.876% | 3 | 2,021 | -10.013% |
| 2026-07-02 | 46.53 | 46.53 | 42.61 | 42.61 | -3.793% | 3 | 2,020 | -3.825% |
| 2026-07-01 | 45.05 | 45.55 | 44.25 | 44.29 | +0.068% | 17 | 2,014 | -7.473% |
| 2026-06-30 | 44.26 | 44.26 | 44.26 | 44.26 | +3.726% | 1 | 2,014 | -7.411% |
| 2026-06-17 | 46.07 | 46.07 | 42.67 | 42.67 | -17.784% | 6 | 2,010 | -3.961% |
| 2026-06-15 | 49.35 | 51.90 | 49.35 | 51.90 | +22.118% | 132 | 2,139 | -21.040% |
| 2026-06-12 | 41.90 | 42.50 | 41.90 | 42.50 | +2.286% | 2 | 2,139 | -3.576% |
| 2026-06-11 | 38.51 | 41.55 | 38.51 | 41.55 | +12.969% | 6 | 2,136 | -1.372% |
| 2026-06-10 | 41.60 | 41.60 | 36.78 | 36.78 | 0.000% | 54 | 2,083 | +11.419% |
| 2026-06-09 | 39.45 | 39.45 | 36.50 | 36.78 | -14.545% | 48 | 2,036 | +11.419% |
| 2026-06-08 | 45.10 | 45.10 | 43.04 | 43.04 | +5.232% | 62 | 2,037 | -4.786% |
| 2026-06-05 | 50.00 | 50.00 | 40.90 | 40.90 | -22.450% | 74 | 1,964 | +0.196% |
| 2026-06-03 | 54.55 | 54.55 | 52.74 | 52.74 | -2.369% | 22 | 1,948 | -22.298% |
| 2026-05-29 | 54.09 | 54.09 | 53.31 | 54.02 | +1.465% | 4 | 1,946 | -24.139% |
| 2026-05-28 | 53.75 | 53.75 | 51.84 | 53.24 | +4.844% | 11 | 1,944 | -23.028% |
| 2026-05-27 | 50.13 | 50.78 | 50.13 | 50.78 | +2.091% | 4 | 1,943 | -19.299% |
| 2026-05-26 | 50.61 | 51.79 | 49.74 | 49.74 | +2.157% | 4 | 1,943 | -17.612% |
| 2026-05-22 | 48.99 | 48.99 | 48.69 | 48.69 | +19.985% | 2 | 1,944 | -15.835% |
| 2026-05-19 | 40.58 | 40.58 | 40.58 | 40.58 | -12.165% | 3 | 1,944 | +0.986% |
| 2026-05-15 | 47.36 | 48.08 | 46.20 | 46.20 | -9.376% | 181 | 1,838 | -11.299% |
| 2026-05-14 | 51.76 | 51.76 | 50.90 | 50.98 | +5.440% | 10 | 1,834 | -19.616% |
| 2026-05-13 | 48.32 | 48.35 | 48.32 | 48.35 | +3.445% | 2 | 1,832 | -15.243% |
| 2026-05-11 | 46.30 | 46.74 | 46.30 | 46.74 | +5.747% | 3 | 1,832 | -12.323% |
| 2026-05-08 | 43.32 | 44.79 | 43.32 | 44.20 | +7.360% | 213 | 1,638 | -7.285% |
| 2026-05-07 | 42.28 | 42.28 | 41.17 | 41.17 | +0.415% | 3 | 1,636 | -0.462% |
| 2026-05-06 | 40.89 | 41.00 | 40.89 | 41.00 | +26.154% | 46 | 1,590 | -0.049% |
| 2026-05-04 | 32.50 | 32.50 | 32.50 | 32.50 | -7.828% | 1 | 1,589 | +26.092% |
| 2026-05-01 | 35.26 | 35.26 | 35.26 | 35.26 | +20.506% | 1 | 1,589 | +16.222% |
| 2026-04-29 | 29.26 | 29.26 | 29.26 | 29.26 | -3.145% | 2 | 1,589 | +40.055% |
| 2026-04-28 | 30.16 | 30.21 | 30.16 | 30.21 | -6.528% | 2 | 1,587 | +35.650% |
| 2026-04-27 | 31.32 | 32.32 | 31.29 | 32.32 | +3.756% | 2,370 | 1,587 | +26.795% |
| 2026-04-24 | 31.16 | 31.16 | 31.15 | 31.15 | +7.229% | 6 | 9 | +31.557% |
| 2026-04-17 | 27.59 | 29.05 | 27.59 | 29.05 | +11.132% | 2 | 3 | +41.067% |
| 2026-04-16 | 25.85 | 26.14 | 25.85 | 26.14 | +4.351% | 2 | 2 | +56.771% |
| 2026-04-15 | 25.05 | 25.05 | 25.05 | 25.05 | +13.400% | 1 | 2 | +63.593% |
| 2026-04-14 | 22.04 | 22.09 | 22.04 | 22.09 | +77.715% | 2 | 3 | +85.514% |
| 2026-04-07 | 12.43 | 12.43 | 12.43 | 12.43 | 0.000% | 1 | 1 | +229.686% |