SPY270331C00795000
SPY Mar 31 2027 795.00 Call
optionOPRA
EODOct 23, 2026
19.10USD-5.586%(-1.13)64Vol1,357OI
SPY270331C00795000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 19.9200 | 20.0900 | 19.0300 | 19.1000 | -5.586% | 64 | 1,293 | 0.000% |
| 2026-10-22 | 20.2600 | 21.1800 | 19.8200 | 20.2300 | -16.715% | 89 | 1,204 | -5.586% |
| 2026-10-21 | 24.1800 | 24.8400 | 24.1700 | 24.2900 | +7.478% | 51 | 1,156 | -21.367% |
| 2026-10-20 | 22.8900 | 23.0100 | 22.6000 | 22.6000 | +2.587% | 19 | 1,138 | -15.487% |
| 2026-10-19 | 23.1000 | 23.1000 | 22.0300 | 22.0300 | +8.256% | 36 | 1,104 | -13.300% |
| 2026-10-16 | 22.1800 | 22.1800 | 20.3500 | 20.3500 | -14.099% | 11 | 1,100 | -6.143% |
| 2026-10-14 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -16.290% | 1 | 1,101 | -19.375% |
| 2026-10-13 | 28.3800 | 28.3800 | 28.2800 | 28.3000 | +1.579% | 315 | 979 | -32.509% |
| 2026-10-12 | 27.9700 | 27.9800 | 27.7300 | 27.8600 | -4.785% | 141 | 838 | -31.443% |
| 2026-10-09 | 29.0100 | 29.3700 | 29.0100 | 29.2600 | +1.809% | 199 | 687 | -34.723% |
| 2026-10-07 | 28.8700 | 28.8700 | 28.7100 | 28.7400 | -6.960% | 129 | 577 | -33.542% |
| 2026-10-06 | 30.8900 | 30.8900 | 30.8900 | 30.8900 | +7.781% | 1 | 577 | -38.168% |
| 2026-10-05 | 27.4200 | 28.8100 | 27.4200 | 28.6600 | +13.595% | 276 | 356 | -33.357% |
| 2026-10-02 | 25.6900 | 25.7800 | 25.0900 | 25.2300 | +12.133% | 22 | 354 | -24.296% |
| 2026-10-01 | 22.8300 | 22.8300 | 21.6600 | 22.5000 | -0.442% | 7 | 348 | -15.111% |
| 2026-09-30 | 25.2100 | 25.2100 | 22.6000 | 22.6000 | -4.399% | 89 | 301 | -15.487% |
| 2026-09-29 | 23.6400 | 23.6400 | 23.6400 | 23.6400 | +3.821% | 20 | 301 | -19.205% |
| 2026-09-17 | 22.7200 | 22.8500 | 22.7200 | 22.7700 | -2.692% | 12 | 289 | -16.118% |
| 2026-09-14 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -10.242% | 2 | 289 | -18.376% |
| 2026-09-02 | 26.0700 | 26.0700 | 26.0700 | 26.0700 | -8.623% | 1 | 289 | -26.736% |
| 2026-08-24 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | -10.368% | 1 | 290 | -33.053% |
| 2026-08-19 | 34.0400 | 34.0400 | 31.8300 | 31.8300 | -0.219% | 2 | 290 | -39.994% |
| 2026-08-18 | 31.9000 | 31.9000 | 31.9000 | 31.9000 | -15.853% | 1 | 290 | -40.125% |
| 2026-08-14 | 37.8800 | 37.9100 | 37.8800 | 37.9100 | +66.857% | 40 | 273 | -49.618% |
| 2026-07-31 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | +19.390% | 1 | 273 | -15.933% |
| 2026-07-30 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -12.183% | 1 | 274 | +0.368% |
| 2026-07-23 | 21.6700 | 21.6700 | 21.6700 | 21.6700 | -10.823% | 1 | 273 | -11.860% |
| 2026-07-17 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -15.508% | 1 | 274 | -21.399% |
| 2026-07-14 | 28.7600 | 28.7600 | 28.7600 | 28.7600 | -6.654% | 1 | 274 | -33.588% |
| 2026-07-10 | 29.8000 | 30.8100 | 29.8000 | 30.8100 | +4.903% | 4 | 277 | -38.007% |
| 2026-07-09 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | +11.377% | 1 | 277 | -34.968% |
| 2026-07-08 | 25.7000 | 26.4000 | 25.7000 | 26.3700 | -7.082% | 323 | 331 | -27.569% |
| 2026-07-07 | 28.3800 | 28.3800 | 28.3800 | 28.3800 | +20.203% | 1 | 330 | -32.699% |
| 2026-06-25 | 24.6500 | 24.6500 | 23.6100 | 23.6100 | -0.715% | 16 | 330 | -19.102% |
| 2026-06-24 | 24.3800 | 24.3800 | 23.7800 | 23.7800 | -23.389% | 2 | 330 | -19.680% |
| 2026-06-18 | 30.7500 | 31.0400 | 30.7500 | 31.0400 | -9.293% | 2 | 328 | -38.466% |
| 2026-06-16 | 34.2200 | 34.2200 | 34.2200 | 34.2200 | +19.860% | 1 | 328 | -44.185% |
| 2026-06-12 | 28.4000 | 28.5500 | 28.2500 | 28.5500 | +27.285% | 18 | 321 | -33.100% |
| 2026-06-10 | 27.5000 | 27.5000 | 22.4300 | 22.4300 | -26.338% | 3 | 323 | -14.846% |
| 2026-06-08 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +8.324% | 1 | 323 | -37.274% |
| 2026-06-05 | 35.0800 | 35.0800 | 28.1100 | 28.1100 | -27.044% | 18 | 319 | -32.053% |
| 2026-06-01 | 37.1900 | 38.5300 | 37.1900 | 38.5300 | +1.555% | 129 | 206 | -50.428% |
| 2026-05-29 | 37.1200 | 37.9400 | 37.1200 | 37.9400 | +4.002% | 7 | 205 | -49.657% |
| 2026-05-28 | 33.8400 | 36.5700 | 33.8400 | 36.4800 | +22.828% | 7 | 199 | -47.643% |
| 2026-05-20 | 27.5000 | 29.7000 | 27.5000 | 29.7000 | +6.452% | 4 | 201 | -35.690% |
| 2026-05-18 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | -7.000% | 195 | 29 | -31.541% |
| 2026-05-15 | 31.7500 | 31.7500 | 30.0000 | 30.0000 | -4.000% | 7 | 27 | -36.333% |
| 2026-05-13 | 29.7500 | 31.2500 | 29.7500 | 31.2500 | +11.527% | 3 | 27 | -38.880% |
| 2026-05-07 | 28.0200 | 28.0200 | 28.0200 | 28.0200 | +0.466% | 1 | 32 | -31.834% |
| 2026-05-06 | 25.3400 | 27.8900 | 25.3400 | 27.8900 | +20.216% | 13 | 31 | -31.517% |
| 2026-05-05 | 21.4800 | 23.2000 | 21.4800 | 23.2000 | +14.908% | 3 | 31 | -17.672% |
| 2026-05-04 | 20.1700 | 20.1900 | 20.1700 | 20.1900 | -8.931% | 2 | 31 | -5.399% |
| 2026-05-01 | 21.1700 | 22.1700 | 21.1700 | 22.1700 | +9.481% | 2 | 30 | -13.848% |
| 2026-04-30 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +6.579% | 1 | 30 | -5.679% |
| 2026-04-24 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +7.710% | 1 | 30 | +0.526% |
| 2026-04-22 | 17.6400 | 17.6400 | 17.6400 | 17.6400 | +6.137% | 1 | 29 | +8.277% |
| 2026-04-21 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | -2.864% | 2 | 26 | +14.922% |
| 2026-04-20 | 17.4800 | 17.7500 | 17.1100 | 17.1100 | -3.768% | 9 | 26 | +11.631% |
| 2026-04-17 | 17.8800 | 17.8800 | 17.7800 | 17.7800 | +48.414% | 15 | 26 | +7.424% |
| 2026-04-14 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +27.041% | 2 | 14 | +59.432% |
| 2026-04-13 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +3.173% | 5 | 14 | +102.545% |
| 2026-04-10 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +12.010% | 5 | 14 | +108.972% |
| 2026-04-09 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -4.450% | 1 | 9 | +134.069% |
| 2026-04-08 | 8.8600 | 8.8800 | 8.5400 | 8.5400 | +41.157% | 6 | 9 | +123.653% |
| 2026-04-07 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -4.423% | 3 | 11 | +215.702% |
| 2026-04-02 | 5.5500 | 6.3600 | 5.5500 | 6.3300 | -6.775% | 11 | 6 | +201.738% |
| 2026-04-01 | 6.5400 | 6.7900 | 6.5400 | 6.7900 | 0.000% | 8 | 0 | +181.296% |