SPY270331C00790000
SPY Mar 31 2027 790.00 Call
optionOPRA
EODOct 27, 2026
25.20USD+5.483%(+1.31)8Vol848OI
SPY270331C00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 25.1000 | 25.2000 | 25.1000 | 25.2000 | +5.483% | 8 | 848 | 0.000% |
| 2026-10-26 | 23.0900 | 23.9200 | 23.0900 | 23.8900 | +12.318% | 3 | 849 | +5.483% |
| 2026-10-23 | 22.3300 | 22.5100 | 21.2700 | 21.2700 | -7.118% | 49 | 810 | +18.477% |
| 2026-10-22 | 24.1600 | 24.1600 | 22.3200 | 22.9000 | -18.766% | 87 | 733 | +10.044% |
| 2026-10-21 | 25.6900 | 28.2000 | 25.6900 | 28.1900 | +10.549% | 105 | 788 | -10.607% |
| 2026-10-20 | 26.7000 | 26.7000 | 25.5000 | 25.5000 | +3.785% | 43 | 746 | -1.176% |
| 2026-10-19 | 25.6800 | 25.6800 | 24.5700 | 24.5700 | +7.953% | 25 | 722 | +2.564% |
| 2026-10-16 | 26.3100 | 26.3100 | 22.4500 | 22.7600 | -15.735% | 7 | 718 | +10.721% |
| 2026-10-15 | 24.8200 | 27.0100 | 24.1500 | 27.0100 | +4.005% | 10 | 717 | -6.701% |
| 2026-10-14 | 26.9400 | 26.9400 | 25.5800 | 25.9700 | -16.145% | 9 | 712 | -2.965% |
| 2026-10-13 | 30.5500 | 30.9700 | 29.8100 | 30.9700 | +0.422% | 3 | 712 | -18.631% |
| 2026-10-12 | 31.9800 | 31.9800 | 30.8400 | 30.8400 | -2.897% | 2 | 712 | -18.288% |
| 2026-10-09 | 30.5700 | 31.9100 | 30.2800 | 31.7600 | +7.734% | 8 | 767 | -20.655% |
| 2026-10-08 | 30.8100 | 30.9200 | 28.6100 | 29.4800 | -6.709% | 132 | 634 | -14.518% |
| 2026-10-07 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | -6.481% | 1 | 633 | -20.253% |
| 2026-10-06 | 33.4500 | 33.7900 | 33.4500 | 33.7900 | +8.545% | 4 | 634 | -25.422% |
| 2026-10-05 | 30.8600 | 31.1300 | 30.8600 | 31.1300 | +12.423% | 2 | 633 | -19.049% |
| 2026-10-02 | 29.5000 | 29.5000 | 27.5900 | 27.6900 | +7.492% | 309 | 664 | -8.992% |
| 2026-10-01 | 26.1300 | 26.1300 | 23.4700 | 25.7600 | +3.164% | 174 | 546 | -2.174% |
| 2026-09-30 | 27.9600 | 27.9600 | 24.9700 | 24.9700 | -0.478% | 18 | 530 | +0.921% |
| 2026-09-29 | 26.0000 | 26.1900 | 25.0900 | 25.0900 | -9.683% | 4 | 529 | +0.438% |
| 2026-09-28 | 27.5300 | 27.7800 | 26.2500 | 27.7800 | -5.510% | 5 | 529 | -9.287% |
| 2026-09-25 | 29.6400 | 29.6400 | 29.4000 | 29.4000 | +3.122% | 62 | 470 | -14.286% |
| 2026-09-24 | 26.5000 | 28.6000 | 26.5000 | 28.5100 | -0.315% | 43 | 469 | -11.610% |
| 2026-09-23 | 28.6800 | 28.7100 | 28.6000 | 28.6000 | -12.911% | 45 | 448 | -11.888% |
| 2026-09-22 | 32.8400 | 32.8400 | 32.8400 | 32.8400 | +14.545% | 5 | 448 | -23.264% |
| 2026-09-21 | 28.0900 | 28.6700 | 28.0900 | 28.6700 | +12.343% | 14 | 460 | -12.103% |
| 2026-09-18 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +3.487% | 1 | 460 | -1.254% |
| 2026-09-17 | 25.1800 | 25.1800 | 24.6600 | 24.6600 | +13.588% | 2 | 460 | +2.190% |
| 2026-09-16 | 24.1300 | 24.9900 | 20.5400 | 21.7100 | -6.220% | 22 | 463 | +16.076% |
| 2026-09-15 | 23.4900 | 23.4900 | 23.1500 | 23.1500 | -7.585% | 4 | 459 | +8.855% |
| 2026-09-10 | 25.0500 | 25.0500 | 25.0500 | 25.0500 | -8.410% | 2 | 457 | +0.599% |
| 2026-09-09 | 26.6900 | 27.3500 | 26.6900 | 27.3500 | -7.004% | 8 | 451 | -7.861% |
| 2026-09-08 | 29.6100 | 29.6100 | 29.4100 | 29.4100 | +1.065% | 2 | 452 | -14.315% |
| 2026-09-02 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +7.182% | 5 | 458 | -13.402% |
| 2026-09-01 | 28.2100 | 28.2100 | 26.9200 | 27.1500 | -13.837% | 13 | 460 | -7.182% |
| 2026-08-26 | 31.5100 | 31.5100 | 31.5100 | 31.5100 | +0.768% | 1 | 459 | -20.025% |
| 2026-08-25 | 31.2700 | 31.2700 | 31.2700 | 31.2700 | +2.693% | 1 | 459 | -19.412% |
| 2026-08-24 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | -5.317% | 2 | 459 | -17.241% |
| 2026-08-21 | 32.1600 | 32.1600 | 32.1600 | 32.1600 | +4.111% | 2 | 460 | -21.642% |
| 2026-08-20 | 33.5800 | 33.6100 | 30.8700 | 30.8900 | -19.745% | 11 | 463 | -18.420% |
| 2026-08-17 | 38.5500 | 38.5500 | 38.4900 | 38.4900 | -6.781% | 2 | 465 | -34.528% |
| 2026-08-14 | 42.1000 | 42.1000 | 41.2900 | 41.2900 | -1.244% | 264 | 717 | -38.968% |
| 2026-08-13 | 40.4500 | 41.8100 | 40.4500 | 41.8100 | +10.990% | 2 | 717 | -39.727% |
| 2026-08-11 | 37.6700 | 37.6700 | 37.6700 | 37.6700 | -4.245% | 1 | 717 | -33.103% |
| 2026-08-10 | 39.3400 | 39.3400 | 39.3400 | 39.3400 | +1.627% | 1 | 717 | -35.943% |
| 2026-08-07 | 38.7100 | 38.7100 | 38.7100 | 38.7100 | -2.297% | 1 | 717 | -34.901% |
| 2026-08-05 | 43.0100 | 43.0100 | 39.6200 | 39.6200 | +0.177% | 3 | 718 | -36.396% |
| 2026-08-04 | 36.6500 | 39.6800 | 36.6500 | 39.5500 | +71.286% | 6 | 720 | -36.283% |
| 2026-07-31 | 22.2700 | 23.0900 | 22.2700 | 23.0900 | +0.391% | 30 | 713 | +9.138% |
| 2026-07-30 | 22.2000 | 23.0000 | 22.0600 | 23.0000 | +18.313% | 13 | 715 | +9.565% |
| 2026-07-29 | 20.0000 | 20.0000 | 19.4400 | 19.4400 | -25.231% | 3 | 713 | +29.630% |
| 2026-07-27 | 25.9900 | 26.0000 | 25.9900 | 26.0000 | +10.733% | 11 | 723 | -3.077% |
| 2026-07-24 | 23.4800 | 23.4800 | 23.4800 | 23.4800 | -16.973% | 1 | 723 | +7.325% |
| 2026-07-21 | 28.2800 | 28.2800 | 28.2800 | 28.2800 | -3.217% | 2 | 723 | -10.891% |
| 2026-07-20 | 29.2200 | 29.2200 | 29.2200 | 29.2200 | +7.387% | 2 | 722 | -13.758% |
| 2026-07-17 | 27.2100 | 27.2100 | 27.2100 | 27.2100 | -3.987% | 2 | 720 | -7.387% |
| 2026-07-08 | 28.3400 | 28.3400 | 28.3400 | 28.3400 | -12.666% | 1 | 720 | -11.080% |
| 2026-07-06 | 30.8000 | 32.4500 | 30.8000 | 32.4500 | +3.377% | 12 | 712 | -22.342% |
| 2026-07-01 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | +2.582% | 2 | 712 | -19.720% |
| 2026-06-30 | 30.6000 | 30.6000 | 30.6000 | 30.6000 | +26.603% | 1 | 712 | -17.647% |
| 2026-06-26 | 26.5000 | 26.8900 | 24.1700 | 24.1700 | -5.696% | 24 | 708 | +4.261% |
| 2026-06-25 | 25.6300 | 25.6300 | 25.6300 | 25.6300 | -8.887% | 4 | 706 | -1.678% |
| 2026-06-23 | 28.1300 | 28.1300 | 28.1300 | 28.1300 | -12.910% | 1 | 706 | -10.416% |
| 2026-06-22 | 34.3500 | 34.3500 | 32.3000 | 32.3000 | -2.857% | 2 | 705 | -21.981% |
| 2026-06-18 | 33.2500 | 33.2500 | 33.2500 | 33.2500 | +9.917% | 1 | 709 | -24.211% |
| 2026-06-17 | 33.9300 | 33.9300 | 30.2500 | 30.2500 | -19.910% | 14 | 709 | -16.694% |
| 2026-06-15 | 37.7700 | 37.7700 | 37.7700 | 37.7700 | +21.252% | 1 | 708 | -33.280% |
| 2026-06-12 | 32.3400 | 32.3400 | 29.9600 | 31.1500 | +9.107% | 7 | 706 | -19.101% |
| 2026-06-09 | 26.6500 | 28.5500 | 25.6900 | 28.5500 | -9.994% | 23 | 684 | -11.734% |
| 2026-06-08 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +3.356% | 2 | 685 | -20.555% |
| 2026-06-05 | 35.6700 | 35.6700 | 30.6900 | 30.6900 | -21.004% | 322 | 367 | -17.889% |
| 2026-06-03 | 39.6800 | 39.6800 | 38.8500 | 38.8500 | -1.296% | 32 | 366 | -35.135% |
| 2026-05-29 | 39.9800 | 39.9800 | 39.3600 | 39.3600 | +0.229% | 373 | 104 | -35.976% |
| 2026-05-28 | 37.4300 | 39.2700 | 37.4300 | 39.2700 | +5.735% | 3 | 104 | -35.829% |
| 2026-05-26 | 37.1500 | 37.1500 | 37.1400 | 37.1400 | +19.923% | 85 | 85 | -32.149% |
| 2026-05-18 | 31.5400 | 31.5400 | 30.8800 | 30.9700 | -3.730% | 15 | 86 | -18.631% |
| 2026-05-15 | 33.5500 | 33.8100 | 32.1600 | 32.1700 | -15.917% | 49 | 86 | -21.666% |
| 2026-05-14 | 36.4700 | 38.2800 | 36.4700 | 38.2600 | +7.563% | 7 | 86 | -34.135% |
| 2026-05-13 | 32.0100 | 35.5700 | 32.0100 | 35.5700 | +16.470% | 4 | 87 | -29.154% |
| 2026-05-12 | 31.7100 | 31.7100 | 30.5400 | 30.5400 | -6.919% | 49 | 41 | -17.485% |
| 2026-05-11 | 32.7500 | 33.7800 | 32.7500 | 32.8100 | +16.389% | 9 | 33 | -23.194% |
| 2026-05-07 | 30.2400 | 30.2400 | 28.1900 | 28.1900 | -4.473% | 9 | 29 | -10.607% |
| 2026-05-06 | 28.2300 | 29.5100 | 28.2300 | 29.5100 | +18.229% | 2 | 29 | -14.605% |
| 2026-05-05 | 24.5200 | 24.9600 | 24.5200 | 24.9600 | +5.942% | 6 | 26 | +0.962% |
| 2026-05-01 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +6.606% | 2 | 28 | +6.961% |
| 2026-04-30 | 20.6800 | 22.1000 | 20.6800 | 22.1000 | +8.867% | 2 | 28 | +14.027% |
| 2026-04-28 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -5.581% | 1 | 30 | +24.138% |
| 2026-04-27 | 21.4300 | 21.5000 | 21.4300 | 21.5000 | +3.465% | 2 | 30 | +17.209% |
| 2026-04-24 | 19.2800 | 20.7800 | 19.2800 | 20.7800 | +3.435% | 3 | 29 | +21.270% |
| 2026-04-21 | 20.0900 | 20.0900 | 20.0900 | 20.0900 | +5.681% | 5 | 22 | +25.436% |
| 2026-04-20 | 18.7800 | 19.0300 | 18.7800 | 19.0100 | -2.862% | 15 | 22 | +32.562% |
| 2026-04-17 | 20.1500 | 20.1500 | 19.5700 | 19.5700 | +17.045% | 5 | 9 | +28.769% |
| 2026-04-16 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | +20.548% | 1 | 11 | +50.718% |
| 2026-04-15 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +5.395% | 2 | 10 | +81.687% |
| 2026-04-14 | 13.3600 | 13.3600 | 13.1600 | 13.1600 | +24.976% | 3 | 8 | +91.489% |
| 2026-04-13 | 9.6700 | 10.5300 | 9.6700 | 10.5300 | +15.334% | 6 | 6 | +139.316% |
| 2026-04-09 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | -2.248% | 1 | 3 | +176.013% |
| 2026-04-08 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | +31.549% | 1 | 2 | +169.807% |
| 2026-04-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 0.000% | 1 | 0 | +254.930% |