SPY270331C00780000
SPY Mar 31 2027 780.00 Call
optionOPRA
EODOct 27, 2026
31.19USD+8.111%(+2.34)8Vol1,061OI
SPY270331C00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 29.0800 | 31.1900 | 29.0800 | 31.1900 | +8.111% | 8 | 1,061 | 0.000% |
| 2026-10-26 | 28.1100 | 29.4300 | 28.1100 | 28.8500 | +9.074% | 14 | 1,061 | +8.111% |
| 2026-10-23 | 27.0000 | 27.8600 | 26.4500 | 26.4500 | -5.838% | 36 | 1,061 | +17.921% |
| 2026-10-22 | 29.9500 | 29.9500 | 27.5000 | 28.0900 | -12.492% | 241 | 927 | +11.036% |
| 2026-10-21 | 31.4500 | 33.7200 | 30.7000 | 32.1000 | +3.050% | 30 | 929 | -2.835% |
| 2026-10-20 | 31.1100 | 32.6500 | 31.0900 | 31.1500 | +3.730% | 5 | 929 | +0.128% |
| 2026-10-19 | 29.4300 | 30.0300 | 29.4300 | 30.0300 | +5.405% | 3 | 929 | +3.863% |
| 2026-10-16 | 32.1000 | 32.1900 | 27.8300 | 28.4900 | -10.746% | 318 | 735 | +9.477% |
| 2026-10-15 | 30.6900 | 32.8400 | 30.4900 | 31.9200 | -0.499% | 40 | 699 | -2.287% |
| 2026-10-14 | 34.0900 | 34.0900 | 31.0000 | 32.0800 | -13.484% | 18 | 699 | -2.774% |
| 2026-10-13 | 36.7500 | 37.0800 | 36.6400 | 37.0800 | -0.323% | 7 | 699 | -15.885% |
| 2026-10-12 | 38.2300 | 38.2300 | 36.8700 | 37.2000 | -3.100% | 14 | 700 | -16.156% |
| 2026-10-09 | 36.4000 | 38.3900 | 36.3000 | 38.3900 | +8.324% | 22 | 691 | -18.755% |
| 2026-10-08 | 37.1500 | 37.1500 | 35.0100 | 35.4400 | -6.069% | 21 | 679 | -11.992% |
| 2026-10-07 | 36.5200 | 37.9700 | 36.5200 | 37.7300 | -3.897% | 9 | 674 | -17.334% |
| 2026-10-06 | 39.9100 | 40.5000 | 39.2600 | 39.2600 | +4.693% | 19 | 670 | -20.555% |
| 2026-10-05 | 34.9600 | 37.5000 | 34.9600 | 37.5000 | +10.980% | 6 | 667 | -16.827% |
| 2026-10-02 | 33.9900 | 33.9900 | 33.7900 | 33.7900 | +10.497% | 3 | 670 | -7.695% |
| 2026-10-01 | 31.6300 | 31.6300 | 30.5800 | 30.5800 | +0.526% | 13 | 668 | +1.995% |
| 2026-09-29 | 30.4700 | 30.4700 | 30.4200 | 30.4200 | -10.345% | 2 | 667 | +2.531% |
| 2026-09-28 | 33.2200 | 33.9300 | 31.7900 | 33.9300 | -4.664% | 5 | 667 | -8.075% |
| 2026-09-25 | 35.1600 | 36.1200 | 35.1600 | 35.5900 | +3.761% | 11 | 665 | -12.363% |
| 2026-09-23 | 36.1700 | 36.1700 | 34.3000 | 34.3000 | -11.507% | 6 | 661 | -9.067% |
| 2026-09-22 | 38.4700 | 38.7600 | 37.8500 | 38.7600 | +1.732% | 22 | 655 | -19.530% |
| 2026-09-21 | 34.4400 | 39.0400 | 34.4400 | 38.1000 | +23.621% | 24 | 671 | -18.136% |
| 2026-09-17 | 29.8900 | 30.8200 | 29.7000 | 30.8200 | +14.445% | 13 | 678 | +1.201% |
| 2026-09-16 | 29.4800 | 30.5000 | 24.9900 | 26.9300 | -4.402% | 15 | 672 | +15.819% |
| 2026-09-15 | 30.0000 | 30.0000 | 28.1700 | 28.1700 | -9.712% | 7 | 669 | +10.721% |
| 2026-09-14 | 30.7000 | 31.3000 | 30.7000 | 31.2000 | -6.222% | 19 | 673 | -0.032% |
| 2026-09-11 | 33.2700 | 33.2700 | 33.2700 | 33.2700 | +9.405% | 1 | 674 | -6.252% |
| 2026-09-10 | 30.3000 | 30.9200 | 30.0000 | 30.4100 | -6.287% | 13 | 664 | +2.565% |
| 2026-09-09 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | -5.696% | 1 | 664 | -3.883% |
| 2026-09-08 | 34.4100 | 34.4100 | 34.4100 | 34.4100 | -4.866% | 1 | 663 | -9.358% |
| 2026-09-04 | 36.0000 | 36.4400 | 35.9900 | 36.1700 | -1.659% | 14 | 658 | -13.768% |
| 2026-09-03 | 36.7800 | 36.7800 | 36.7800 | 36.7800 | +12.891% | 2 | 660 | -15.198% |
| 2026-09-01 | 32.9000 | 33.4100 | 32.5800 | 32.5800 | -7.914% | 9 | 660 | -4.266% |
| 2026-08-31 | 35.3800 | 35.3800 | 35.3800 | 35.3800 | -7.503% | 3 | 660 | -11.843% |
| 2026-08-28 | 39.7800 | 40.3000 | 38.2500 | 38.2500 | -4.874% | 5 | 660 | -18.458% |
| 2026-08-27 | 40.1400 | 40.2100 | 40.1400 | 40.2100 | +9.415% | 2 | 660 | -22.432% |
| 2026-08-24 | 36.2000 | 36.7500 | 36.2000 | 36.7500 | -3.188% | 84 | 746 | -15.129% |
| 2026-08-21 | 38.1200 | 38.1300 | 37.3700 | 37.9600 | +3.801% | 281 | 715 | -17.835% |
| 2026-08-20 | 38.9500 | 39.6400 | 36.3300 | 36.5700 | -13.831% | 309 | 622 | -14.712% |
| 2026-08-19 | 42.4400 | 42.4400 | 42.4400 | 42.4400 | +5.128% | 10 | 612 | -26.508% |
| 2026-08-18 | 41.5900 | 41.5900 | 40.3700 | 40.3700 | -11.275% | 12 | 602 | -22.740% |
| 2026-08-17 | 46.0400 | 46.0400 | 45.5000 | 45.5000 | -1.919% | 6 | 603 | -31.451% |
| 2026-08-14 | 47.3200 | 47.3200 | 46.3400 | 46.3900 | -2.644% | 24 | 596 | -32.766% |
| 2026-08-13 | 46.4700 | 48.5000 | 46.4700 | 47.6500 | +6.815% | 8 | 598 | -34.544% |
| 2026-08-12 | 44.2800 | 44.6100 | 43.9200 | 44.6100 | +3.384% | 11 | 598 | -30.083% |
| 2026-08-11 | 45.9600 | 45.9600 | 43.1500 | 43.1500 | -3.468% | 6 | 595 | -27.717% |
| 2026-08-07 | 43.8400 | 44.7000 | 43.8400 | 44.7000 | +1.660% | 8 | 588 | -30.224% |
| 2026-08-05 | 49.6700 | 49.6700 | 43.9700 | 43.9700 | -4.620% | 3 | 587 | -29.065% |
| 2026-08-04 | 45.8200 | 46.1000 | 45.8200 | 46.1000 | +26.301% | 6 | 582 | -32.343% |
| 2026-08-03 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | +21.021% | 1 | 582 | -14.548% |
| 2026-07-31 | 30.1600 | 30.1600 | 30.1600 | 30.1600 | +5.271% | 18 | 592 | +3.415% |
| 2026-07-30 | 26.4300 | 28.6500 | 26.4200 | 28.6500 | +23.651% | 13 | 593 | +8.866% |
| 2026-07-29 | 27.8400 | 28.5100 | 23.1700 | 23.1700 | -21.351% | 22 | 580 | +34.614% |
| 2026-07-27 | 29.4600 | 29.4600 | 29.4600 | 29.4600 | +2.935% | 1 | 581 | +5.872% |
| 2026-07-24 | 28.6200 | 28.6200 | 28.6200 | 28.6200 | -0.556% | 1 | 581 | +8.980% |
| 2026-07-23 | 28.3700 | 28.7800 | 28.3700 | 28.7800 | -8.577% | 5 | 580 | +8.374% |
| 2026-07-20 | 32.8700 | 32.8700 | 31.4800 | 31.4800 | -16.165% | 2 | 580 | -0.921% |
| 2026-07-10 | 37.5500 | 37.5500 | 37.5500 | 37.5500 | +14.307% | 1 | 580 | -16.937% |
| 2026-07-08 | 31.7600 | 32.8500 | 31.7600 | 32.8500 | -8.902% | 2 | 581 | -5.053% |
| 2026-07-01 | 36.4000 | 36.4000 | 36.0600 | 36.0600 | +1.349% | 2 | 580 | -13.505% |
| 2026-06-30 | 35.8000 | 35.8000 | 35.5800 | 35.5800 | +7.818% | 3 | 579 | -12.338% |
| 2026-06-29 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | -3.226% | 10 | 579 | -5.485% |
| 2026-06-23 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -7.211% | 1 | 579 | -8.534% |
| 2026-06-22 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | -5.503% | 1 | 578 | -15.129% |
| 2026-06-18 | 37.4000 | 38.8900 | 37.4000 | 38.8900 | +7.283% | 23 | 570 | -19.799% |
| 2026-06-17 | 39.2000 | 39.2000 | 36.2500 | 36.2500 | -8.228% | 14 | 572 | -13.959% |
| 2026-06-16 | 41.8000 | 41.8000 | 39.5000 | 39.5000 | -4.589% | 2 | 570 | -21.038% |
| 2026-06-15 | 41.4000 | 41.4000 | 41.4000 | 41.4000 | +16.554% | 8 | 562 | -24.662% |
| 2026-06-12 | 33.5000 | 35.5200 | 33.5000 | 35.5200 | +2.069% | 7 | 555 | -12.190% |
| 2026-06-11 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | +18.126% | 2 | 556 | -10.374% |
| 2026-06-10 | 32.0700 | 32.0700 | 29.4600 | 29.4600 | -8.138% | 17 | 559 | +5.872% |
| 2026-06-09 | 38.0000 | 38.0000 | 29.6300 | 32.0700 | -11.555% | 13 | 550 | -2.744% |
| 2026-06-08 | 37.2400 | 37.2400 | 36.0900 | 36.2600 | +0.666% | 48 | 555 | -13.982% |
| 2026-06-05 | 42.4400 | 42.4400 | 36.0000 | 36.0200 | -20.310% | 8 | 547 | -13.409% |
| 2026-06-04 | 44.4600 | 45.2000 | 44.4600 | 45.2000 | +3.126% | 2 | 546 | -30.996% |
| 2026-06-03 | 44.6600 | 44.6600 | 43.8300 | 43.8300 | -6.784% | 2 | 545 | -28.839% |
| 2026-06-02 | 47.0200 | 47.0200 | 47.0200 | 47.0200 | +2.329% | 5 | 544 | -33.667% |
| 2026-06-01 | 46.6000 | 46.7000 | 45.9500 | 45.9500 | +2.134% | 452 | 93 | -32.122% |
| 2026-05-29 | 45.3500 | 45.3500 | 44.9900 | 44.9900 | +1.215% | 45 | 92 | -30.673% |
| 2026-05-28 | 44.4500 | 44.4500 | 44.4500 | 44.4500 | +5.859% | 1 | 92 | -29.831% |
| 2026-05-27 | 42.3500 | 42.3500 | 41.9900 | 41.9900 | +4.349% | 8 | 87 | -25.720% |
| 2026-05-22 | 40.2400 | 40.2400 | 40.2400 | 40.2400 | +7.221% | 3 | 87 | -22.490% |
| 2026-05-21 | 37.5300 | 37.5300 | 37.5300 | 37.5300 | +3.502% | 1 | 89 | -16.893% |
| 2026-05-20 | 35.4700 | 36.2600 | 35.3600 | 36.2600 | +11.501% | 82 | 18 | -13.982% |
| 2026-05-19 | 33.6600 | 33.6800 | 32.5200 | 32.5200 | -11.172% | 9 | 17 | -4.090% |
| 2026-05-12 | 36.1500 | 36.6100 | 36.1500 | 36.6100 | +6.548% | 2 | 17 | -14.805% |
| 2026-05-06 | 31.6700 | 34.3600 | 31.6700 | 34.3600 | +21.029% | 8 | 13 | -9.226% |
| 2026-05-05 | 28.3900 | 28.3900 | 28.3900 | 28.3900 | +8.566% | 1 | 13 | +9.863% |
| 2026-05-04 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -6.340% | 4 | 10 | +19.273% |
| 2026-05-01 | 27.7800 | 27.9200 | 27.7800 | 27.9200 | +5.798% | 3 | 9 | +11.712% |
| 2026-04-30 | 25.2400 | 26.3900 | 25.2400 | 26.3900 | +14.739% | 4 | 9 | +18.189% |
| 2026-04-24 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.023% | 1 | 8 | +35.609% |
| 2026-04-23 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -5.318% | 1 | 9 | +42.420% |
| 2026-04-22 | 22.4000 | 23.1300 | 22.4000 | 23.1300 | +6.885% | 5 | 8 | +34.847% |
| 2026-04-21 | 21.6400 | 21.6400 | 21.6400 | 21.6400 | -6.724% | 1 | 4 | +44.131% |
| 2026-04-20 | 23.0600 | 23.2000 | 23.0600 | 23.2000 | -0.301% | 2 | 4 | +34.440% |
| 2026-04-17 | 21.4400 | 23.2700 | 21.4400 | 23.2700 | +15.541% | 4 | 4 | +34.035% |
| 2026-04-16 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | +38.134% | 1 | 3 | +54.866% |
| 2026-04-14 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +25.798% | 1 | 3 | +113.923% |
| 2026-04-09 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +28.492% | 1 | 3 | +169.111% |
| 2026-04-06 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | -1.528% | 1 | 2 | +245.787% |
| 2026-04-01 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | 0.000% | 1 | 1 | +240.502% |