SPY270331C00770000
SPY Mar 31 2027 770.00 Call
optionOPRA
EODOct 27, 2026
37.66USD+8.970%(+3.10)96Vol556OI
SPY270331C00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 36.0600 | 38.0000 | 34.8600 | 37.6600 | +8.970% | 96 | 472 | 0.000% |
| 2026-10-26 | 35.0000 | 35.1500 | 34.3000 | 34.5600 | +6.601% | 42 | 482 | +8.970% |
| 2026-10-23 | 32.5600 | 32.5600 | 32.4200 | 32.4200 | -6.029% | 2 | 480 | +16.163% |
| 2026-10-22 | 35.9600 | 36.0500 | 33.8000 | 34.5000 | -14.815% | 51 | 453 | +9.159% |
| 2026-10-21 | 37.2500 | 40.5000 | 37.2500 | 40.5000 | +10.294% | 15 | 452 | -7.012% |
| 2026-10-20 | 35.8000 | 39.4200 | 35.0200 | 36.7200 | +1.018% | 56 | 475 | +2.560% |
| 2026-10-19 | 36.2200 | 37.8600 | 36.0500 | 36.3500 | +5.977% | 14 | 480 | +3.604% |
| 2026-10-16 | 39.4700 | 39.4700 | 34.1100 | 34.3000 | -12.611% | 102 | 488 | +9.796% |
| 2026-10-15 | 36.6200 | 39.4900 | 36.6200 | 39.2500 | +3.289% | 96 | 421 | -4.051% |
| 2026-10-14 | 40.3800 | 40.3800 | 37.7600 | 38.0000 | -12.341% | 14 | 409 | -0.895% |
| 2026-10-09 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | +3.957% | 1 | 409 | -13.126% |
| 2026-10-08 | 42.7900 | 43.4200 | 40.6000 | 41.7000 | -10.323% | 34 | 397 | -9.688% |
| 2026-10-06 | 45.5000 | 46.5100 | 45.5000 | 46.5000 | +5.299% | 4 | 398 | -19.011% |
| 2026-10-05 | 41.2500 | 44.1600 | 41.2500 | 44.1600 | +10.400% | 20 | 385 | -14.719% |
| 2026-10-02 | 39.4500 | 41.5000 | 39.4500 | 40.0000 | +7.672% | 31 | 381 | -5.850% |
| 2026-10-01 | 36.8400 | 37.3300 | 34.5000 | 37.1500 | +1.420% | 27 | 368 | +1.373% |
| 2026-09-30 | 40.0700 | 40.0700 | 36.6300 | 36.6300 | -1.875% | 10 | 364 | +2.812% |
| 2026-09-29 | 39.5000 | 39.5000 | 36.4200 | 37.3300 | -1.763% | 9 | 362 | +0.884% |
| 2026-09-28 | 39.5000 | 39.5000 | 37.8300 | 38.0000 | -9.524% | 11 | 353 | -0.895% |
| 2026-09-25 | 42.0000 | 42.0000 | 42.0000 | 42.0000 | +4.374% | 1 | 353 | -10.333% |
| 2026-09-24 | 40.2400 | 40.2400 | 40.2400 | 40.2400 | +0.600% | 3 | 350 | -6.412% |
| 2026-09-23 | 41.6000 | 41.6500 | 40.0000 | 40.0000 | -11.817% | 8 | 346 | -5.850% |
| 2026-09-22 | 44.0000 | 45.3600 | 44.0000 | 45.3600 | -0.483% | 2 | 346 | -16.975% |
| 2026-09-21 | 39.9500 | 45.5800 | 39.9500 | 45.5800 | +23.189% | 35 | 350 | -17.376% |
| 2026-09-18 | 35.5900 | 37.0000 | 35.0000 | 37.0000 | +2.550% | 58 | 339 | +1.784% |
| 2026-09-17 | 35.9500 | 36.0800 | 35.5000 | 36.0800 | +15.419% | 27 | 329 | +4.379% |
| 2026-09-16 | 30.6000 | 31.2600 | 30.6000 | 31.2600 | -8.890% | 4 | 325 | +20.473% |
| 2026-09-15 | 34.3100 | 34.3100 | 34.3100 | 34.3100 | -8.016% | 1 | 324 | +9.764% |
| 2026-09-14 | 37.2400 | 37.3000 | 37.2400 | 37.3000 | -6.633% | 49 | 281 | +0.965% |
| 2026-09-11 | 39.5600 | 39.9500 | 39.5600 | 39.9500 | +10.818% | 3 | 278 | -5.732% |
| 2026-09-10 | 36.6000 | 36.6700 | 36.0500 | 36.0500 | -6.193% | 10 | 273 | +4.466% |
| 2026-09-09 | 37.9100 | 38.4300 | 37.9100 | 38.4300 | -6.994% | 10 | 268 | -2.004% |
| 2026-09-08 | 42.5500 | 42.5500 | 41.3200 | 41.3200 | -3.209% | 21 | 249 | -8.858% |
| 2026-09-04 | 44.5900 | 44.5900 | 42.3100 | 42.6900 | -8.233% | 5 | 251 | -11.783% |
| 2026-09-03 | 42.8200 | 46.5200 | 41.7500 | 46.5200 | +16.039% | 14 | 251 | -19.046% |
| 2026-09-02 | 41.3000 | 41.3000 | 40.0900 | 40.0900 | -4.910% | 6 | 253 | -6.061% |
| 2026-08-31 | 41.5000 | 42.1600 | 41.5000 | 42.1600 | -4.507% | 12 | 255 | -10.674% |
| 2026-08-28 | 48.2200 | 48.2200 | 44.1500 | 44.1500 | -3.413% | 4 | 257 | -14.700% |
| 2026-08-27 | 44.0400 | 46.9800 | 44.0400 | 45.7100 | +4.099% | 14 | 259 | -17.611% |
| 2026-08-26 | 43.4000 | 43.9100 | 43.0000 | 43.9100 | -0.431% | 14 | 256 | -14.234% |
| 2026-08-25 | 43.9100 | 44.1000 | 43.9100 | 44.1000 | +3.376% | 2 | 257 | -14.603% |
| 2026-08-24 | 42.6800 | 42.6800 | 42.6600 | 42.6600 | -4.968% | 8 | 264 | -11.721% |
| 2026-08-21 | 44.5000 | 44.8900 | 44.0700 | 44.8900 | +5.301% | 5 | 269 | -16.106% |
| 2026-08-20 | 45.8500 | 46.1500 | 42.3300 | 42.6300 | -10.139% | 16 | 266 | -11.658% |
| 2026-08-19 | 48.8500 | 48.8500 | 47.4400 | 47.4400 | +0.530% | 7 | 262 | -20.616% |
| 2026-08-18 | 47.6800 | 47.6800 | 47.0900 | 47.1900 | -7.252% | 5 | 261 | -20.195% |
| 2026-08-17 | 52.2200 | 52.2200 | 50.8000 | 50.8800 | -4.950% | 21 | 263 | -25.983% |
| 2026-08-14 | 54.0000 | 54.0000 | 53.5000 | 53.5300 | -0.298% | 4 | 262 | -29.647% |
| 2026-08-13 | 55.0000 | 55.2800 | 53.2000 | 53.6900 | +5.461% | 10 | 272 | -29.857% |
| 2026-08-12 | 51.2000 | 51.2000 | 50.8900 | 50.9100 | +2.024% | 7 | 294 | -26.026% |
| 2026-08-11 | 51.0000 | 51.0000 | 49.9000 | 49.9000 | -2.310% | 24 | 292 | -24.529% |
| 2026-08-10 | 51.6500 | 51.6500 | 51.0600 | 51.0800 | -1.561% | 4 | 292 | -26.273% |
| 2026-08-07 | 49.8800 | 51.8900 | 49.6100 | 51.8900 | +5.790% | 7 | 296 | -27.423% |
| 2026-08-06 | 50.1200 | 50.2200 | 48.6900 | 49.0500 | -7.453% | 72 | 288 | -23.221% |
| 2026-08-04 | 46.8000 | 53.0000 | 46.8000 | 53.0000 | +24.326% | 6 | 285 | -28.943% |
| 2026-08-03 | 41.1400 | 42.6300 | 41.1400 | 42.6300 | +31.574% | 7 | 283 | -11.658% |
| 2026-07-31 | 32.4500 | 32.4500 | 32.4000 | 32.4000 | -2.439% | 2 | 283 | +16.235% |
| 2026-07-30 | 33.1100 | 33.2100 | 33.1100 | 33.2100 | +14.517% | 3 | 283 | +13.400% |
| 2026-07-29 | 30.8500 | 30.8500 | 29.0000 | 29.0000 | -15.403% | 8 | 284 | +29.862% |
| 2026-07-27 | 34.2800 | 34.2800 | 34.2800 | 34.2800 | +0.410% | 24 | 260 | +9.860% |
| 2026-07-24 | 34.1400 | 34.1400 | 34.1400 | 34.1400 | +3.142% | 2 | 258 | +10.310% |
| 2026-07-23 | 33.1000 | 33.1000 | 33.1000 | 33.1000 | -8.183% | 2 | 256 | +13.776% |
| 2026-07-20 | 36.0000 | 36.0500 | 36.0000 | 36.0500 | -6.727% | 20 | 246 | +4.466% |
| 2026-07-17 | 38.6500 | 38.6500 | 38.6500 | 38.6500 | -11.190% | 1 | 245 | -2.561% |
| 2026-07-16 | 43.5200 | 43.5200 | 43.5200 | 43.5200 | +0.046% | 1 | 246 | -13.465% |
| 2026-07-15 | 44.3800 | 44.5100 | 43.4000 | 43.5000 | +11.538% | 16 | 246 | -13.425% |
| 2026-07-08 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -5.638% | 1 | 245 | -3.436% |
| 2026-06-30 | 41.3700 | 41.3700 | 41.3300 | 41.3300 | +15.673% | 2 | 245 | -8.880% |
| 2026-06-24 | 35.7300 | 35.7300 | 35.7300 | 35.7300 | -8.782% | 1 | 245 | +5.402% |
| 2026-06-23 | 36.3700 | 39.2200 | 36.3700 | 39.1700 | -8.245% | 3 | 246 | -3.855% |
| 2026-06-22 | 42.6900 | 42.6900 | 42.6900 | 42.6900 | -0.836% | 1 | 246 | -11.783% |
| 2026-06-18 | 43.0500 | 43.0500 | 43.0500 | 43.0500 | +7.976% | 1 | 247 | -12.520% |
| 2026-06-17 | 39.8700 | 39.8700 | 39.8700 | 39.8700 | -17.539% | 5 | 247 | -5.543% |
| 2026-06-15 | 48.4100 | 48.4100 | 48.3500 | 48.3500 | +18.360% | 2 | 246 | -22.110% |
| 2026-06-12 | 40.6500 | 40.8500 | 40.6300 | 40.8500 | +8.701% | 4 | 245 | -7.809% |
| 2026-06-11 | 35.3400 | 37.5800 | 35.3400 | 37.5800 | +0.481% | 3 | 246 | +0.213% |
| 2026-06-10 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +1.410% | 1 | 247 | +0.695% |
| 2026-06-09 | 42.9600 | 42.9600 | 33.6500 | 36.8800 | -11.960% | 33 | 227 | +2.115% |
| 2026-06-08 | 42.4400 | 42.4400 | 41.5600 | 41.8900 | +8.805% | 132 | 185 | -10.098% |
| 2026-06-05 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | -24.048% | 1 | 185 | -2.182% |
| 2026-06-04 | 50.6900 | 50.6900 | 50.6900 | 50.6900 | +1.481% | 1 | 185 | -25.705% |
| 2026-06-03 | 49.9500 | 49.9500 | 49.9500 | 49.9500 | -6.109% | 1 | 184 | -24.605% |
| 2026-06-02 | 51.4500 | 53.2000 | 51.4500 | 53.2000 | +6.188% | 18 | 178 | -29.211% |
| 2026-06-01 | 50.1000 | 50.1000 | 50.1000 | 50.1000 | -1.957% | 1 | 177 | -24.830% |
| 2026-05-29 | 50.7000 | 51.1000 | 50.7000 | 51.1000 | +8.378% | 7 | 176 | -26.301% |
| 2026-05-27 | 47.3200 | 47.3200 | 47.0200 | 47.1500 | +0.426% | 7 | 178 | -20.127% |
| 2026-05-26 | 46.9500 | 46.9500 | 46.9500 | 46.9500 | +2.377% | 2 | 176 | -19.787% |
| 2026-05-22 | 45.6900 | 45.8600 | 45.6900 | 45.8600 | +7.074% | 20 | 161 | -17.881% |
| 2026-05-21 | 41.3200 | 42.8300 | 40.6800 | 42.8300 | +5.701% | 28 | 133 | -12.071% |
| 2026-05-18 | 40.5200 | 40.5200 | 40.5200 | 40.5200 | -7.489% | 10 | 133 | -7.058% |
| 2026-05-15 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | -12.540% | 10 | 133 | -14.018% |
| 2026-05-14 | 48.7200 | 50.0800 | 48.7200 | 50.0800 | +9.107% | 31 | 105 | -24.800% |
| 2026-05-13 | 41.7000 | 45.9000 | 41.7000 | 45.9000 | +7.068% | 37 | 130 | -17.952% |
| 2026-05-12 | 39.7500 | 42.8700 | 39.5700 | 42.8700 | +0.587% | 6 | 131 | -12.153% |
| 2026-05-11 | 42.6200 | 42.6200 | 42.6200 | 42.6200 | +2.600% | 3 | 128 | -11.638% |
| 2026-05-08 | 41.0800 | 41.5400 | 41.0800 | 41.5400 | +9.029% | 2 | 129 | -9.340% |
| 2026-05-07 | 39.6200 | 40.4000 | 38.0300 | 38.1000 | +3.420% | 12 | 124 | -1.155% |
| 2026-05-06 | 36.6400 | 36.9000 | 36.6400 | 36.8400 | +10.964% | 56 | 73 | +2.226% |
| 2026-05-05 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +2.280% | 10 | 73 | +13.434% |
| 2026-05-01 | 33.1400 | 33.1400 | 32.4600 | 32.4600 | +12.747% | 2 | 72 | +16.020% |
| 2026-04-24 | 27.9800 | 28.8500 | 27.9800 | 28.7900 | +10.307% | 24 | 72 | +30.809% |
| 2026-04-23 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | -0.382% | 1 | 52 | +44.291% |
| 2026-04-21 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -2.963% | 5 | 46 | +43.740% |
| 2026-04-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -2.280% | 5 | 46 | +39.481% |
| 2026-04-17 | 25.4500 | 27.6300 | 25.4500 | 27.6300 | +14.647% | 7 | 42 | +36.301% |
| 2026-04-16 | 23.5300 | 24.1000 | 23.1000 | 24.1000 | +3.924% | 17 | 37 | +56.266% |
| 2026-04-15 | 20.5000 | 23.1900 | 20.5000 | 23.1900 | +18.619% | 7 | 21 | +62.398% |
| 2026-04-14 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +20.978% | 1 | 21 | +92.634% |
| 2026-04-13 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +4.460% | 1 | 21 | +133.045% |
| 2026-04-10 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -0.386% | 1 | 21 | +143.439% |
| 2026-04-09 | 15.5300 | 15.5300 | 15.5300 | 15.5300 | +8.072% | 1 | 21 | +142.498% |
| 2026-04-08 | 14.0700 | 14.3700 | 14.0700 | 14.3700 | +32.442% | 8 | 20 | +162.074% |
| 2026-04-02 | 9.6800 | 10.9000 | 9.6800 | 10.8500 | +22.738% | 19 | 1 | +247.097% |
| 2026-03-31 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | 0.000% | 1 | 0 | +326.018% |