SPY270331C00785000
SPY Mar 31 2027 785.00 Call
optionOPRA
EODOct 27, 2026
28.31USD+10.413%(+2.67)6Vol4,071OI
SPY270331C00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 27.0000 | 28.5600 | 26.2000 | 28.3100 | +10.413% | 6 | 4,070 | 0.000% |
| 2026-10-26 | 24.7300 | 26.8000 | 24.7300 | 25.6400 | +6.700% | 6 | 4,071 | +10.413% |
| 2026-10-23 | 24.0300 | 25.1200 | 23.8900 | 24.0300 | -4.453% | 64 | 4,102 | +17.811% |
| 2026-10-22 | 26.8900 | 26.9800 | 24.7500 | 25.1500 | -14.514% | 42 | 4,100 | +12.565% |
| 2026-10-21 | 28.0000 | 30.1600 | 28.0000 | 29.4200 | +5.372% | 27 | 4,107 | -3.773% |
| 2026-10-20 | 26.1100 | 29.7000 | 26.1100 | 27.9200 | +2.459% | 176 | 3,992 | +1.397% |
| 2026-10-19 | 27.4200 | 28.4700 | 26.8500 | 27.2500 | +7.495% | 205 | 3,871 | +3.890% |
| 2026-10-16 | 29.4700 | 29.6800 | 25.3500 | 25.3500 | -15.302% | 11 | 3,881 | +11.677% |
| 2026-10-15 | 27.3300 | 29.9300 | 27.3300 | 29.9300 | +4.249% | 332 | 3,806 | -5.413% |
| 2026-10-14 | 32.2900 | 32.2900 | 28.6700 | 28.7100 | -15.410% | 213 | 3,700 | -1.393% |
| 2026-10-13 | 33.9400 | 33.9400 | 33.9400 | 33.9400 | +7.269% | 2 | 3,698 | -16.588% |
| 2026-10-08 | 31.6400 | 31.6400 | 31.6400 | 31.6400 | -15.197% | 2 | 3,698 | -10.525% |
| 2026-10-06 | 36.5700 | 37.5900 | 36.5700 | 37.3100 | +12.515% | 16 | 3,689 | -24.122% |
| 2026-10-05 | 33.1600 | 33.1600 | 33.1600 | 33.1600 | +8.437% | 1 | 3,688 | -14.626% |
| 2026-10-02 | 31.0900 | 31.0900 | 30.5800 | 30.5800 | +8.401% | 3,501 | 202 | -7.423% |
| 2026-10-01 | 27.9200 | 28.2200 | 26.3600 | 28.2100 | +0.463% | 353 | 399 | +0.354% |
| 2026-09-30 | 30.7200 | 30.7200 | 28.0800 | 28.0800 | -1.749% | 167 | 235 | +0.819% |
| 2026-09-29 | 28.9000 | 28.9000 | 28.4800 | 28.5800 | -5.113% | 131 | 154 | -0.945% |
| 2026-09-28 | 30.5000 | 30.5000 | 30.1200 | 30.1200 | -8.450% | 81 | 125 | -6.009% |
| 2026-09-25 | 31.1100 | 32.9000 | 31.1100 | 32.9000 | +3.949% | 2 | 125 | -13.951% |
| 2026-09-23 | 32.0700 | 32.0700 | 31.5000 | 31.6500 | -9.880% | 7 | 126 | -10.553% |
| 2026-09-22 | 35.1200 | 35.1200 | 35.1200 | 35.1200 | +2.840% | 1 | 126 | -19.391% |
| 2026-09-21 | 30.6800 | 34.1500 | 30.6800 | 34.1500 | +25.321% | 5 | 129 | -17.101% |
| 2026-09-18 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | +16.553% | 3 | 126 | +3.890% |
| 2026-09-16 | 27.0400 | 27.0400 | 23.1100 | 23.3800 | -8.529% | 11 | 122 | +21.086% |
| 2026-09-15 | 25.5600 | 25.5600 | 25.5600 | 25.5600 | -15.755% | 1 | 122 | +10.759% |
| 2026-09-11 | 30.3400 | 30.3400 | 30.3400 | 30.3400 | +7.972% | 1 | 122 | -6.691% |
| 2026-09-10 | 28.1100 | 28.1100 | 28.1000 | 28.1000 | -6.208% | 2 | 121 | +0.747% |
| 2026-09-09 | 30.3200 | 30.3200 | 29.9600 | 29.9600 | -16.778% | 3 | 120 | -5.507% |
| 2026-09-03 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | +14.650% | 2 | 121 | -21.361% |
| 2026-09-02 | 31.5200 | 31.5200 | 31.4000 | 31.4000 | +5.369% | 2 | 120 | -9.841% |
| 2026-09-01 | 30.2100 | 30.6700 | 29.8000 | 29.8000 | -9.752% | 8 | 120 | -5.000% |
| 2026-08-31 | 33.2200 | 33.2200 | 33.0200 | 33.0200 | -5.657% | 3 | 122 | -14.264% |
| 2026-08-28 | 38.9600 | 38.9600 | 35.0000 | 35.0000 | -3.978% | 3 | 123 | -19.114% |
| 2026-08-27 | 35.7600 | 36.7200 | 35.7600 | 36.4500 | +7.872% | 4 | 120 | -22.332% |
| 2026-08-24 | 33.8800 | 33.8800 | 33.7900 | 33.7900 | -0.207% | 10 | 123 | -16.218% |
| 2026-08-20 | 36.0200 | 36.0200 | 33.5500 | 33.8600 | -20.647% | 10 | 124 | -16.391% |
| 2026-08-17 | 42.7500 | 42.7500 | 42.6700 | 42.6700 | -1.204% | 3 | 124 | -33.654% |
| 2026-08-14 | 43.2600 | 43.2700 | 43.1900 | 43.1900 | -3.205% | 12 | 130 | -34.452% |
| 2026-08-13 | 44.9400 | 45.1500 | 44.6200 | 44.6200 | +8.013% | 8 | 124 | -36.553% |
| 2026-08-12 | 41.3100 | 41.3100 | 41.3100 | 41.3100 | +3.146% | 1 | 128 | -31.469% |
| 2026-08-11 | 42.8400 | 42.8400 | 40.0500 | 40.0500 | -6.272% | 10 | 123 | -29.313% |
| 2026-08-10 | 42.5000 | 42.7300 | 42.5000 | 42.7300 | +5.272% | 11 | 112 | -33.747% |
| 2026-08-07 | 40.5900 | 40.5900 | 40.5900 | 40.5900 | +3.414% | 1 | 111 | -30.254% |
| 2026-08-06 | 40.8300 | 40.9500 | 39.2500 | 39.2500 | -13.029% | 9 | 107 | -27.873% |
| 2026-08-05 | 45.1300 | 45.1300 | 45.1300 | 45.1300 | +4.419% | 1 | 107 | -37.270% |
| 2026-08-04 | 43.2200 | 43.2200 | 43.2200 | 43.2200 | +62.176% | 1 | 108 | -34.498% |
| 2026-07-28 | 24.9000 | 26.6500 | 24.7500 | 26.6500 | +2.697% | 7 | 106 | +6.229% |
| 2026-07-24 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -21.554% | 1 | 105 | +9.094% |
| 2026-07-09 | 33.0800 | 33.0800 | 33.0800 | 33.0800 | +9.355% | 1 | 104 | -14.420% |
| 2026-07-08 | 30.2500 | 30.2500 | 30.2500 | 30.2500 | +4.599% | 1 | 104 | -6.413% |
| 2026-06-24 | 28.9200 | 28.9200 | 28.9200 | 28.9200 | -4.743% | 1 | 103 | -2.109% |
| 2026-06-23 | 30.9000 | 30.9000 | 30.3600 | 30.3600 | -13.554% | 2 | 104 | -6.752% |
| 2026-06-17 | 35.1200 | 35.1200 | 35.1200 | 35.1200 | -8.303% | 1 | 103 | -19.391% |
| 2026-06-16 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | +36.396% | 1 | 102 | -26.084% |
| 2026-06-09 | 28.0800 | 28.0800 | 28.0800 | 28.0800 | -22.000% | 1 | 102 | +0.819% |
| 2026-06-05 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -10.359% | 250 | 342 | -21.361% |
| 2026-06-03 | 41.8400 | 41.8400 | 40.1600 | 40.1600 | -8.227% | 2 | 343 | -29.507% |
| 2026-06-02 | 43.7600 | 43.7600 | 43.7600 | 43.7600 | +10.981% | 1 | 343 | -35.306% |
| 2026-05-27 | 39.5000 | 39.5000 | 39.4300 | 39.4300 | +1.571% | 2 | 341 | -28.202% |
| 2026-05-26 | 39.4200 | 40.0400 | 38.8200 | 38.8200 | +5.289% | 295 | 69 | -27.074% |
| 2026-05-15 | 35.9500 | 36.8700 | 35.6400 | 36.8700 | -2.383% | 47 | 101 | -23.217% |
| 2026-05-13 | 38.1700 | 38.1700 | 37.7700 | 37.7700 | +15.152% | 2 | 99 | -25.046% |
| 2026-05-12 | 33.2600 | 33.2600 | 32.8000 | 32.8000 | +10.030% | 46 | 59 | -13.689% |
| 2026-05-06 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | +11.899% | 25 | 60 | -5.032% |
| 2026-05-05 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +10.037% | 7 | 57 | +6.269% |
| 2026-05-04 | 23.9700 | 24.2100 | 23.8900 | 24.2100 | -6.525% | 23 | 53 | +16.935% |
| 2026-05-01 | 26.1800 | 26.1800 | 25.9000 | 25.9000 | +16.562% | 2 | 51 | +9.305% |
| 2026-04-30 | 22.2200 | 22.2200 | 22.2200 | 22.2200 | +1.927% | 1 | 51 | +27.408% |
| 2026-04-29 | 21.6200 | 21.8000 | 20.7000 | 21.8000 | +0.507% | 5 | 52 | +29.862% |
| 2026-04-28 | 21.2000 | 21.8600 | 21.2000 | 21.6900 | -7.268% | 4 | 52 | +30.521% |
| 2026-04-27 | 23.3900 | 23.3900 | 23.3900 | 23.3900 | +3.358% | 2 | 51 | +21.035% |
| 2026-04-24 | 21.6000 | 22.6300 | 21.6000 | 22.6300 | +13.776% | 3 | 51 | +25.099% |
| 2026-04-23 | 21.0000 | 21.9500 | 19.8900 | 19.8900 | -6.838% | 29 | 50 | +42.333% |
| 2026-04-22 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | +0.188% | 1 | 26 | +32.600% |
| 2026-04-21 | 21.6500 | 21.6500 | 21.3100 | 21.3100 | +0.995% | 3 | 24 | +32.848% |
| 2026-04-20 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -2.270% | 1 | 24 | +34.171% |
| 2026-04-17 | 20.5000 | 21.5900 | 20.5000 | 21.5900 | +56.790% | 17 | 23 | +31.126% |
| 2026-04-14 | 12.8800 | 13.7700 | 12.8800 | 13.7700 | +32.023% | 2 | 7 | +105.592% |
| 2026-04-09 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -2.523% | 1 | 7 | +171.429% |
| 2026-04-08 | 10.9500 | 10.9500 | 10.7000 | 10.7000 | +40.052% | 6 | 6 | +164.579% |
| 2026-04-07 | 7.5700 | 7.6400 | 7.5700 | 7.6400 | 0.000% | 3 | 3 | +270.550% |