SPY270331C00775000
SPY Mar 31 2027 775.00 Call
optionOPRA
EODOct 27, 2026
33.99USD+7.802%(+2.46)5Vol386OI
SPY270331C00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 32.9100 | 33.9900 | 31.7200 | 33.9900 | +7.802% | 5 | 387 | 0.000% |
| 2026-10-26 | 30.6900 | 32.5000 | 30.1500 | 31.5300 | +7.063% | 150 | 443 | +7.802% |
| 2026-10-23 | 29.9600 | 30.7500 | 29.4400 | 29.4500 | -5.609% | 105 | 416 | +15.416% |
| 2026-10-22 | 32.6500 | 32.9900 | 30.5800 | 31.2000 | -13.454% | 18 | 417 | +8.942% |
| 2026-10-21 | 35.0200 | 36.0500 | 35.0200 | 36.0500 | +5.440% | 2 | 428 | -5.714% |
| 2026-10-20 | 34.5000 | 35.7700 | 34.0500 | 34.1900 | +4.301% | 7 | 428 | -0.585% |
| 2026-10-19 | 33.0100 | 34.7600 | 32.7800 | 32.7800 | +3.833% | 33 | 443 | +3.691% |
| 2026-10-16 | 33.9400 | 33.9400 | 31.5700 | 31.5700 | -12.306% | 44 | 408 | +7.666% |
| 2026-10-15 | 33.4600 | 36.3800 | 33.0800 | 36.0000 | +2.828% | 10 | 405 | -5.583% |
| 2026-10-14 | 38.5000 | 38.5000 | 34.4500 | 35.0100 | -14.086% | 108 | 406 | -2.913% |
| 2026-10-13 | 40.3200 | 40.7500 | 39.5000 | 40.7500 | +1.167% | 45 | 365 | -16.589% |
| 2026-10-12 | 41.0400 | 41.0400 | 40.2800 | 40.2800 | -2.352% | 4 | 364 | -15.616% |
| 2026-10-09 | 39.8600 | 41.2500 | 39.4700 | 41.2500 | +9.156% | 15 | 358 | -17.600% |
| 2026-10-08 | 39.3500 | 39.9000 | 36.9900 | 37.7900 | -8.232% | 26 | 370 | -10.056% |
| 2026-10-07 | 39.2500 | 41.1800 | 39.2500 | 41.1800 | -3.582% | 82 | 321 | -17.460% |
| 2026-10-06 | 42.3300 | 44.2300 | 42.3300 | 42.7100 | +6.855% | 66 | 279 | -20.417% |
| 2026-10-05 | 38.2100 | 39.9700 | 38.2100 | 39.9700 | +8.851% | 17 | 279 | -14.961% |
| 2026-10-02 | 37.1700 | 38.5400 | 36.1700 | 36.7200 | +16.166% | 25 | 271 | -7.435% |
| 2026-10-01 | 33.7000 | 34.2200 | 31.6100 | 31.6100 | -6.755% | 107 | 376 | +7.529% |
| 2026-09-30 | 35.3100 | 36.4100 | 33.9000 | 33.9000 | +0.683% | 29 | 376 | +0.265% |
| 2026-09-29 | 34.6500 | 34.6500 | 33.2500 | 33.6700 | -7.500% | 14 | 376 | +0.950% |
| 2026-09-28 | 36.0900 | 36.4000 | 34.4000 | 36.4000 | -5.455% | 12 | 379 | -6.621% |
| 2026-09-25 | 38.1000 | 39.2900 | 37.4400 | 38.5000 | +3.273% | 359 | 381 | -11.714% |
| 2026-09-24 | 35.2200 | 37.2800 | 35.1900 | 37.2800 | +1.304% | 3 | 385 | -8.825% |
| 2026-09-23 | 38.1500 | 38.5000 | 36.8000 | 36.8000 | -12.339% | 14 | 396 | -7.636% |
| 2026-09-22 | 42.1200 | 42.1200 | 40.8100 | 41.9800 | -0.521% | 65 | 395 | -19.033% |
| 2026-09-21 | 37.0800 | 42.2000 | 37.0800 | 42.2000 | +29.289% | 68 | 412 | -19.455% |
| 2026-09-18 | 32.8200 | 32.8200 | 32.6400 | 32.6400 | -0.488% | 11 | 412 | +4.136% |
| 2026-09-17 | 33.6100 | 33.6100 | 32.8000 | 32.8000 | +16.684% | 3 | 411 | +3.628% |
| 2026-09-16 | 32.0700 | 32.1200 | 27.8000 | 28.1100 | -17.445% | 4 | 412 | +20.918% |
| 2026-09-14 | 33.0500 | 34.0500 | 33.0000 | 34.0500 | -5.311% | 12 | 412 | -0.176% |
| 2026-09-11 | 35.9600 | 35.9600 | 35.9600 | 35.9600 | +7.088% | 1 | 413 | -5.478% |
| 2026-09-10 | 33.7000 | 33.7400 | 33.5600 | 33.5800 | -4.276% | 5 | 412 | +1.221% |
| 2026-09-09 | 35.0700 | 35.0800 | 35.0700 | 35.0800 | -7.611% | 5 | 411 | -3.107% |
| 2026-09-08 | 37.9700 | 37.9700 | 37.9700 | 37.9700 | -3.507% | 1 | 411 | -10.482% |
| 2026-09-04 | 40.7800 | 40.7800 | 39.3500 | 39.3500 | -6.776% | 7 | 407 | -13.621% |
| 2026-09-03 | 39.8900 | 42.5000 | 39.7100 | 42.2100 | +13.133% | 10 | 403 | -19.474% |
| 2026-09-02 | 37.7800 | 37.7800 | 37.3100 | 37.3100 | -11.167% | 11 | 393 | -8.898% |
| 2026-08-28 | 45.0000 | 45.3600 | 42.0000 | 42.0000 | -1.107% | 49 | 394 | -19.071% |
| 2026-08-27 | 41.0000 | 43.7000 | 41.0000 | 42.4700 | +4.503% | 20 | 389 | -19.967% |
| 2026-08-26 | 40.3600 | 40.6400 | 40.3600 | 40.6400 | +2.034% | 2 | 391 | -16.363% |
| 2026-08-25 | 40.8700 | 40.8700 | 39.8300 | 39.8300 | +2.814% | 5 | 387 | -14.662% |
| 2026-08-24 | 39.1400 | 39.1400 | 38.7400 | 38.7400 | -4.393% | 75 | 387 | -12.261% |
| 2026-08-21 | 40.5400 | 40.6300 | 40.5200 | 40.5200 | +1.300% | 74 | 378 | -16.115% |
| 2026-08-20 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -8.046% | 1 | 379 | -15.025% |
| 2026-08-19 | 45.1100 | 45.6000 | 43.5000 | 43.5000 | -11.657% | 32 | 358 | -21.862% |
| 2026-08-17 | 49.2400 | 49.2400 | 49.2400 | 49.2400 | -0.686% | 5 | 363 | -30.971% |
| 2026-08-14 | 50.4400 | 50.5600 | 49.5800 | 49.5800 | -1.176% | 14 | 364 | -31.444% |
| 2026-08-13 | 48.9000 | 52.2000 | 48.9000 | 50.1700 | +4.827% | 24 | 375 | -32.250% |
| 2026-08-12 | 47.4700 | 47.8600 | 47.0000 | 47.8600 | +2.814% | 4 | 373 | -28.980% |
| 2026-08-11 | 48.8700 | 48.8700 | 46.0000 | 46.5500 | -4.080% | 9 | 370 | -26.982% |
| 2026-08-10 | 48.1400 | 49.5000 | 48.1400 | 48.5300 | +0.062% | 7 | 369 | -29.961% |
| 2026-08-07 | 48.5000 | 48.5000 | 48.5000 | 48.5000 | +6.127% | 5 | 370 | -29.918% |
| 2026-08-06 | 46.1000 | 46.1300 | 45.1300 | 45.7000 | -4.970% | 5 | 370 | -25.624% |
| 2026-08-05 | 51.3000 | 52.5600 | 47.5000 | 48.0900 | +2.734% | 19 | 354 | -29.320% |
| 2026-08-04 | 41.6500 | 49.3000 | 41.6000 | 46.8100 | +19.413% | 42 | 321 | -27.387% |
| 2026-08-03 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +31.676% | 26 | 321 | -13.291% |
| 2026-07-31 | 29.7700 | 29.7700 | 29.7700 | 29.7700 | +0.067% | 2 | 324 | +14.175% |
| 2026-07-30 | 29.1400 | 29.7500 | 29.1400 | 29.7500 | +0.813% | 3 | 321 | +14.252% |
| 2026-07-29 | 29.4300 | 29.5100 | 29.4300 | 29.5100 | -4.344% | 4 | 321 | +15.181% |
| 2026-07-28 | 30.8500 | 30.8500 | 30.8500 | 30.8500 | +1.148% | 1 | 321 | +10.178% |
| 2026-07-23 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | -15.955% | 2 | 321 | +11.443% |
| 2026-07-21 | 36.2900 | 36.2900 | 36.2900 | 36.2900 | -0.220% | 2 | 321 | -6.338% |
| 2026-07-17 | 36.3700 | 36.3700 | 36.3700 | 36.3700 | -10.308% | 1 | 321 | -6.544% |
| 2026-07-13 | 39.9700 | 40.5500 | 39.9700 | 40.5500 | +13.713% | 2 | 322 | -16.178% |
| 2026-07-08 | 35.5300 | 35.6600 | 35.5300 | 35.6600 | -6.966% | 83 | 382 | -4.683% |
| 2026-07-07 | 38.3300 | 38.3300 | 38.3300 | 38.3300 | -3.766% | 2 | 380 | -11.323% |
| 2026-07-06 | 39.8300 | 39.8300 | 39.8300 | 39.8300 | +5.231% | 1 | 380 | -14.662% |
| 2026-07-01 | 37.2500 | 37.8500 | 37.2500 | 37.8500 | -2.749% | 28 | 373 | -10.198% |
| 2026-06-30 | 37.1100 | 38.9200 | 37.1100 | 38.9200 | +13.436% | 16 | 373 | -12.667% |
| 2026-06-29 | 34.2900 | 34.3100 | 34.2900 | 34.3100 | +7.286% | 4 | 373 | -0.933% |
| 2026-06-26 | 32.3000 | 32.3000 | 31.9800 | 31.9800 | -3.296% | 2 | 371 | +6.285% |
| 2026-06-24 | 33.0700 | 33.0700 | 33.0700 | 33.0700 | -4.532% | 1 | 370 | +2.782% |
| 2026-06-23 | 34.2500 | 34.6400 | 34.2500 | 34.6400 | -16.610% | 2 | 369 | -1.876% |
| 2026-06-18 | 41.5400 | 41.5400 | 41.5400 | 41.5400 | -2.259% | 1 | 368 | -18.175% |
| 2026-06-17 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -7.609% | 1 | 368 | -20.024% |
| 2026-06-15 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +44.065% | 1 | 367 | -26.109% |
| 2026-06-10 | 31.9300 | 31.9300 | 31.9300 | 31.9300 | -19.062% | 1 | 367 | +6.452% |
| 2026-06-08 | 39.4500 | 39.4500 | 39.4500 | 39.4500 | +10.504% | 2 | 367 | -13.840% |
| 2026-06-05 | 40.8500 | 41.2300 | 35.7000 | 35.7000 | -24.795% | 100 | 429 | -4.790% |
| 2026-06-03 | 48.0300 | 48.0300 | 47.4700 | 47.4700 | -4.506% | 2 | 431 | -28.397% |
| 2026-06-02 | 48.3500 | 49.7100 | 48.3500 | 49.7100 | +0.404% | 2 | 431 | -31.623% |
| 2026-06-01 | 48.4200 | 49.6200 | 48.4200 | 49.5100 | +3.664% | 22 | 413 | -31.347% |
| 2026-05-29 | 48.2900 | 48.2900 | 47.7600 | 47.7600 | +1.747% | 4 | 412 | -28.832% |
| 2026-05-28 | 46.9400 | 46.9400 | 46.9400 | 46.9400 | +4.288% | 2 | 418 | -27.588% |
| 2026-05-27 | 45.0200 | 45.0200 | 45.0100 | 45.0100 | +0.223% | 46 | 374 | -24.483% |
| 2026-05-26 | 44.3900 | 44.9100 | 44.0100 | 44.9100 | +6.878% | 3 | 374 | -24.315% |
| 2026-05-22 | 42.0200 | 42.0200 | 42.0200 | 42.0200 | +9.313% | 1 | 374 | -19.110% |
| 2026-05-21 | 38.4400 | 38.4400 | 38.4400 | 38.4400 | -3.076% | 2 | 375 | -11.576% |
| 2026-05-20 | 38.8200 | 39.6600 | 38.8200 | 39.6600 | -3.878% | 252 | 197 | -14.297% |
| 2026-05-15 | 41.1200 | 41.2600 | 41.1200 | 41.2600 | -4.491% | 3 | 195 | -17.620% |
| 2026-05-13 | 43.2000 | 43.2000 | 43.2000 | 43.2000 | +13.954% | 1 | 195 | -21.319% |
| 2026-05-12 | 37.9100 | 37.9100 | 37.9100 | 37.9100 | -8.386% | 1 | 194 | -10.340% |
| 2026-05-11 | 40.7500 | 41.3800 | 40.7500 | 41.3800 | +11.838% | 2 | 193 | -17.859% |
| 2026-05-06 | 34.1200 | 37.2100 | 34.1200 | 37.0000 | +39.675% | 107 | 242 | -8.135% |
| 2026-04-30 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -4.126% | 20 | 242 | +28.313% |
| 2026-04-27 | 26.8400 | 27.6400 | 26.8200 | 27.6300 | +3.328% | 12 | 247 | +23.018% |
| 2026-04-24 | 25.0700 | 26.7400 | 25.0700 | 26.7400 | +5.027% | 2 | 242 | +27.113% |
| 2026-04-22 | 25.4600 | 25.4600 | 25.4600 | 25.4600 | +2.044% | 100 | 242 | +33.504% |
| 2026-04-20 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -2.577% | 1 | 142 | +36.232% |
| 2026-04-17 | 24.0000 | 26.1200 | 23.6800 | 25.6100 | +13.822% | 9 | 143 | +32.722% |
| 2026-04-16 | 21.5000 | 22.5500 | 21.5000 | 22.5000 | +7.296% | 3 | 140 | +51.067% |
| 2026-04-15 | 20.9700 | 20.9700 | 20.9700 | 20.9700 | +51.299% | 1 | 140 | +62.089% |
| 2026-04-10 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -0.716% | 1 | 139 | +145.238% |
| 2026-04-09 | 13.9800 | 13.9800 | 13.9600 | 13.9600 | +8.638% | 20 | 139 | +143.481% |
| 2026-04-08 | 12.9400 | 12.9400 | 12.8100 | 12.8500 | +28.500% | 115 | 119 | +164.514% |
| 2026-04-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +2.669% | 6 | 6 | +239.900% |
| 2026-04-02 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -3.660% | 2 | 4 | +248.973% |
| 2026-04-01 | 10.1300 | 10.1300 | 10.0900 | 10.1100 | 0.000% | 4 | 0 | +236.202% |