SPY270331C00800000
SPY Mar 31 2027 800.00 Call
optionOPRA
EODOct 27, 2026
20.37USD+9.871%(+1.83)55Vol1,978OI
SPY270331C00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.1300 | 20.9200 | 18.4000 | 20.3700 | +9.871% | 55 | 1,968 | 0.000% |
| 2026-10-26 | 18.1400 | 19.1600 | 18.1400 | 18.5400 | +9.510% | 17 | 1,978 | +9.871% |
| 2026-10-23 | 17.0600 | 17.9000 | 16.8800 | 16.9300 | -6.773% | 57 | 1,950 | +20.319% |
| 2026-10-22 | 19.2300 | 19.4500 | 17.5700 | 18.1600 | -18.198% | 519 | 1,896 | +12.170% |
| 2026-10-21 | 20.9000 | 22.6700 | 20.9000 | 22.2000 | +11.000% | 108 | 2,005 | -8.243% |
| 2026-10-20 | 20.3900 | 21.7000 | 20.0000 | 20.0000 | +2.145% | 54 | 1,999 | +1.850% |
| 2026-10-19 | 19.2000 | 20.1500 | 19.2000 | 19.5800 | +9.569% | 19 | 1,990 | +4.035% |
| 2026-10-16 | 21.4000 | 21.4500 | 17.8700 | 17.8700 | -19.177% | 159 | 1,867 | +13.990% |
| 2026-10-15 | 19.5000 | 22.1100 | 19.2600 | 22.1100 | +6.196% | 36 | 1,870 | -7.870% |
| 2026-10-14 | 24.0400 | 24.0400 | 20.4300 | 20.8200 | -18.672% | 198 | 1,722 | -2.161% |
| 2026-10-13 | 25.2600 | 25.6000 | 24.7500 | 25.6000 | +1.708% | 18 | 1,726 | -20.430% |
| 2026-10-12 | 26.4800 | 26.4800 | 25.1700 | 25.1700 | -5.019% | 11 | 1,719 | -19.070% |
| 2026-10-09 | 24.9400 | 26.5000 | 24.9400 | 26.5000 | +8.119% | 31 | 1,750 | -23.132% |
| 2026-10-08 | 24.6600 | 25.4600 | 23.2100 | 24.5100 | -6.379% | 25 | 1,779 | -16.891% |
| 2026-10-07 | 25.3000 | 26.3300 | 24.4900 | 26.1800 | -5.248% | 74 | 1,732 | -22.193% |
| 2026-10-06 | 27.2100 | 28.0600 | 27.2100 | 27.6300 | +9.643% | 271 | 1,515 | -26.276% |
| 2026-10-05 | 22.9700 | 26.1900 | 22.9700 | 25.2000 | +10.236% | 21 | 1,506 | -19.167% |
| 2026-10-02 | 23.4500 | 23.9900 | 22.3900 | 22.8600 | +9.588% | 50 | 1,490 | -10.892% |
| 2026-10-01 | 20.5800 | 21.2500 | 19.0000 | 20.8600 | +1.262% | 109 | 1,411 | -2.349% |
| 2026-09-30 | 22.0000 | 23.0000 | 20.6000 | 20.6000 | -1.951% | 8 | 1,411 | -1.117% |
| 2026-09-29 | 21.2900 | 21.2900 | 20.1700 | 21.0100 | -3.535% | 132 | 1,327 | -3.046% |
| 2026-09-28 | 22.7400 | 22.7400 | 21.4500 | 21.7800 | -12.071% | 143 | 1,326 | -6.474% |
| 2026-09-25 | 23.9400 | 25.0200 | 23.1800 | 24.7700 | +7.696% | 10 | 1,323 | -17.763% |
| 2026-09-24 | 21.8300 | 23.9500 | 21.7400 | 23.0000 | -3.158% | 12 | 1,320 | -11.435% |
| 2026-09-23 | 25.0800 | 25.0900 | 23.2800 | 23.7500 | -12.004% | 43 | 1,326 | -14.232% |
| 2026-09-22 | 26.9400 | 26.9900 | 26.3800 | 26.9900 | -2.175% | 10 | 1,320 | -24.528% |
| 2026-09-21 | 22.9500 | 27.6500 | 22.8100 | 27.5900 | +34.651% | 34 | 1,333 | -26.169% |
| 2026-09-18 | 20.5500 | 20.5500 | 19.5000 | 20.4900 | -1.014% | 370 | 1,149 | -0.586% |
| 2026-09-17 | 20.6800 | 20.7000 | 19.6600 | 20.7000 | +17.413% | 32 | 1,143 | -1.594% |
| 2026-09-16 | 19.6200 | 19.6200 | 16.3000 | 17.6300 | -5.973% | 25 | 1,134 | +15.542% |
| 2026-09-15 | 18.9900 | 19.0000 | 18.7400 | 18.7500 | -7.178% | 5 | 1,131 | +8.640% |
| 2026-09-14 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -13.527% | 1 | 1,131 | +0.842% |
| 2026-09-11 | 22.8900 | 23.5000 | 22.8900 | 23.3600 | +13.840% | 13 | 1,131 | -12.800% |
| 2026-09-10 | 20.7800 | 21.1500 | 20.3900 | 20.5200 | -7.568% | 15 | 1,134 | -0.731% |
| 2026-09-09 | 22.2300 | 22.2700 | 22.2000 | 22.2000 | -8.755% | 5 | 1,132 | -8.243% |
| 2026-09-08 | 24.5000 | 24.5000 | 24.2900 | 24.3300 | -6.960% | 3 | 1,132 | -16.276% |
| 2026-09-04 | 26.1500 | 26.1500 | 26.1500 | 26.1500 | -4.248% | 6 | 1,132 | -22.103% |
| 2026-09-03 | 25.1500 | 27.3100 | 25.1200 | 27.3100 | +15.966% | 84 | 1,131 | -25.412% |
| 2026-09-02 | 24.1000 | 24.4000 | 23.5500 | 23.5500 | +5.605% | 18 | 1,120 | -13.503% |
| 2026-09-01 | 23.5800 | 23.5800 | 22.0000 | 22.3000 | -11.402% | 12 | 1,112 | -8.655% |
| 2026-08-31 | 25.4900 | 25.4900 | 24.7000 | 25.1700 | -8.473% | 12 | 1,102 | -19.070% |
| 2026-08-28 | 28.9300 | 28.9900 | 27.5000 | 27.5000 | -2.205% | 16 | 1,091 | -25.927% |
| 2026-08-27 | 27.6900 | 29.4000 | 27.6900 | 28.1200 | +6.636% | 44 | 1,084 | -27.560% |
| 2026-08-26 | 27.0000 | 27.0000 | 25.7000 | 26.3700 | -0.265% | 63 | 1,172 | -22.753% |
| 2026-08-25 | 27.1100 | 27.1100 | 26.4200 | 26.4400 | +1.692% | 12 | 1,182 | -22.958% |
| 2026-08-24 | 26.0000 | 26.2500 | 25.7400 | 26.0000 | -4.622% | 92 | 1,208 | -21.654% |
| 2026-08-21 | 27.0300 | 27.2600 | 27.0300 | 27.2600 | +4.006% | 4 | 1,206 | -25.275% |
| 2026-08-20 | 28.6400 | 28.6400 | 26.2100 | 26.2100 | -11.273% | 15 | 1,201 | -22.282% |
| 2026-08-19 | 30.8100 | 31.2600 | 29.1100 | 29.5400 | -1.369% | 60 | 1,175 | -31.043% |
| 2026-08-18 | 30.1000 | 30.1000 | 29.9500 | 29.9500 | -9.653% | 2 | 1,174 | -31.987% |
| 2026-08-17 | 34.0900 | 34.0900 | 33.1500 | 33.1500 | -3.212% | 6 | 1,173 | -38.552% |
| 2026-08-14 | 34.5200 | 34.5200 | 34.2500 | 34.2500 | -7.507% | 2 | 1,171 | -40.526% |
| 2026-08-13 | 34.0700 | 37.0300 | 34.0700 | 37.0300 | +12.212% | 103 | 1,168 | -44.991% |
| 2026-08-12 | 33.5000 | 33.5000 | 32.5000 | 33.0000 | +2.357% | 3 | 1,168 | -38.273% |
| 2026-08-11 | 32.0000 | 32.2400 | 32.0000 | 32.2400 | -4.474% | 7 | 1,168 | -36.818% |
| 2026-08-07 | 32.7000 | 33.7500 | 32.7000 | 33.7500 | +2.149% | 16 | 1,160 | -39.644% |
| 2026-08-06 | 33.0400 | 33.0400 | 33.0400 | 33.0400 | -1.461% | 1 | 1,160 | -38.347% |
| 2026-08-05 | 37.1500 | 37.7000 | 33.5300 | 33.5300 | -1.440% | 57 | 1,124 | -39.248% |
| 2026-08-04 | 28.1000 | 34.7800 | 28.1000 | 34.0200 | +29.354% | 128 | 1,102 | -40.123% |
| 2026-08-03 | 22.8000 | 26.5600 | 22.8000 | 26.3000 | +22.326% | 767 | 1,209 | -22.548% |
| 2026-07-31 | 18.2400 | 21.5000 | 18.2400 | 21.5000 | +11.630% | 10 | 1,215 | -5.256% |
| 2026-07-30 | 17.0300 | 19.2600 | 17.0000 | 19.2600 | +27.550% | 230 | 1,308 | +5.763% |
| 2026-07-29 | 17.8000 | 19.5500 | 15.1000 | 15.1000 | -16.111% | 150 | 1,242 | +34.901% |
| 2026-07-28 | 18.6000 | 18.6000 | 18.0000 | 18.0000 | -2.650% | 70 | 1,177 | +13.167% |
| 2026-07-27 | 19.6700 | 19.6700 | 18.2500 | 18.4900 | -12.618% | 29 | 1,163 | +10.168% |
| 2026-07-24 | 19.7000 | 21.1800 | 19.7000 | 21.1600 | +9.072% | 5 | 1,162 | -3.733% |
| 2026-07-23 | 20.8800 | 20.8800 | 19.3100 | 19.4000 | -19.234% | 113 | 1,108 | +5.000% |
| 2026-07-22 | 23.1900 | 24.5500 | 23.1900 | 24.0200 | +9.781% | 19 | 1,099 | -15.196% |
| 2026-07-20 | 22.8900 | 22.8900 | 21.8800 | 21.8800 | -4.787% | 6 | 1,093 | -6.901% |
| 2026-07-17 | 22.8600 | 24.3000 | 22.6700 | 22.9800 | -13.283% | 21 | 1,082 | -11.358% |
| 2026-07-16 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -4.847% | 1 | 1,081 | -23.132% |
| 2026-07-15 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +6.951% | 25 | 1,095 | -26.858% |
| 2026-07-13 | 27.5200 | 27.5500 | 26.0400 | 26.0400 | -8.887% | 99 | 1,135 | -21.774% |
| 2026-07-10 | 27.9800 | 28.5800 | 27.9800 | 28.5800 | +20.744% | 149 | 990 | -28.726% |
| 2026-07-08 | 23.6900 | 23.7300 | 23.3800 | 23.6700 | -7.719% | 315 | 790 | -13.942% |
| 2026-07-07 | 26.5900 | 26.5900 | 25.0800 | 25.6500 | -5.351% | 415 | 452 | -20.585% |
| 2026-07-06 | 26.3600 | 27.1000 | 26.3600 | 27.1000 | +3.831% | 4 | 451 | -24.834% |
| 2026-07-02 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +5.625% | 26 | 452 | -21.954% |
| 2026-07-01 | 24.5900 | 24.7400 | 24.5800 | 24.7100 | -7.175% | 210 | 372 | -17.564% |
| 2026-06-30 | 26.6200 | 26.6200 | 26.6200 | 26.6200 | +11.148% | 14 | 383 | -23.479% |
| 2026-06-29 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +14.048% | 5 | 378 | -14.948% |
| 2026-06-26 | 21.3800 | 21.3800 | 21.0000 | 21.0000 | -2.371% | 3 | 376 | -3.000% |
| 2026-06-25 | 21.5600 | 21.5600 | 21.5100 | 21.5100 | -2.670% | 3 | 373 | -5.300% |
| 2026-06-24 | 24.3600 | 24.8800 | 22.0200 | 22.1000 | -4.618% | 20 | 374 | -7.828% |
| 2026-06-23 | 22.8400 | 24.7200 | 22.8400 | 23.1700 | -18.214% | 36 | 340 | -12.085% |
| 2026-06-18 | 28.3300 | 28.3300 | 28.3300 | 28.3300 | +10.019% | 1 | 340 | -28.097% |
| 2026-06-17 | 26.2800 | 26.2800 | 25.6900 | 25.7500 | -16.747% | 8 | 334 | -20.893% |
| 2026-06-16 | 31.8400 | 31.8400 | 30.9300 | 30.9300 | -3.253% | 11 | 337 | -34.142% |
| 2026-06-15 | 30.5800 | 32.9900 | 30.5800 | 31.9700 | +22.209% | 29 | 332 | -36.284% |
| 2026-06-12 | 25.5000 | 27.8300 | 25.5000 | 26.1600 | +2.588% | 20 | 333 | -22.133% |
| 2026-06-11 | 21.8000 | 25.7500 | 20.8500 | 25.5000 | +23.188% | 103 | 337 | -20.118% |
| 2026-06-10 | 23.6600 | 23.7400 | 20.7000 | 20.7000 | -16.867% | 45 | 315 | -1.594% |
| 2026-06-09 | 22.7100 | 24.9000 | 22.7100 | 24.9000 | -10.076% | 16 | 307 | -18.193% |
| 2026-06-08 | 27.5000 | 27.6900 | 27.5000 | 27.6900 | +11.563% | 4 | 309 | -26.436% |
| 2026-06-05 | 32.3400 | 32.3400 | 24.8200 | 24.8200 | -23.324% | 37 | 279 | -17.929% |
| 2026-06-04 | 32.5300 | 32.5300 | 32.3700 | 32.3700 | -4.287% | 5 | 275 | -37.071% |
| 2026-06-03 | 35.6100 | 35.6100 | 33.8200 | 33.8200 | -5.741% | 11 | 265 | -39.769% |
| 2026-06-02 | 35.1800 | 36.2300 | 35.1800 | 35.8800 | +0.028% | 16 | 250 | -43.227% |
| 2026-06-01 | 34.0700 | 35.8700 | 34.0700 | 35.8700 | +3.551% | 2 | 249 | -43.212% |
| 2026-05-29 | 35.0800 | 35.0800 | 34.6400 | 34.6400 | +1.763% | 2 | 248 | -41.195% |
| 2026-05-28 | 31.4200 | 34.1700 | 31.4200 | 34.0400 | +7.619% | 42 | 228 | -40.159% |
| 2026-05-27 | 32.3700 | 32.3700 | 31.6300 | 31.6300 | +0.508% | 5 | 227 | -35.599% |
| 2026-05-26 | 31.3600 | 31.4700 | 31.3600 | 31.4700 | +5.960% | 4 | 227 | -35.272% |
| 2026-05-22 | 30.9100 | 30.9100 | 29.5500 | 29.7000 | +5.282% | 23 | 246 | -31.414% |
| 2026-05-21 | 29.0500 | 29.0500 | 27.9700 | 28.2100 | +0.678% | 4 | 246 | -27.792% |
| 2026-05-20 | 27.0000 | 28.0200 | 27.0000 | 28.0200 | +14.274% | 9 | 249 | -27.302% |
| 2026-05-19 | 25.0100 | 26.2500 | 24.2400 | 24.5200 | -7.121% | 24 | 241 | -16.925% |
| 2026-05-18 | 27.9000 | 27.9000 | 25.2000 | 26.4000 | -9.216% | 32 | 224 | -22.841% |
| 2026-05-15 | 30.1600 | 30.1600 | 29.0400 | 29.0800 | -12.541% | 106 | 159 | -29.952% |
| 2026-05-14 | 31.7000 | 34.4500 | 31.7000 | 33.2500 | +8.660% | 50 | 144 | -38.737% |
| 2026-05-13 | 28.2000 | 30.6000 | 28.2000 | 30.6000 | +11.192% | 4 | 140 | -33.431% |
| 2026-05-12 | 27.3600 | 27.5300 | 26.2500 | 27.5200 | -5.430% | 9 | 143 | -25.981% |
| 2026-05-11 | 28.0200 | 29.1000 | 27.8100 | 29.1000 | +7.579% | 13 | 146 | -30.000% |
| 2026-05-08 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +13.322% | 10 | 136 | -24.695% |
| 2026-05-07 | 25.2700 | 26.1400 | 23.8700 | 23.8700 | -7.409% | 4 | 137 | -14.663% |
| 2026-05-06 | 22.5100 | 25.7800 | 22.5100 | 25.7800 | +21.776% | 26 | 121 | -20.985% |
| 2026-05-05 | 20.3300 | 21.1700 | 20.3300 | 21.1700 | +14.309% | 30 | 101 | -3.779% |
| 2026-05-04 | 19.1800 | 19.1800 | 18.5200 | 18.5200 | -4.438% | 4 | 101 | +9.989% |
| 2026-05-01 | 19.5600 | 20.3700 | 19.3800 | 19.3800 | +16.747% | 10 | 102 | +5.108% |
| 2026-04-28 | 16.3000 | 16.6000 | 16.1400 | 16.6000 | +5.732% | 3 | 102 | +22.711% |
| 2026-04-23 | 16.2600 | 16.2600 | 15.7000 | 15.7000 | -2.967% | 18 | 102 | +29.745% |
| 2026-04-22 | 15.6500 | 16.1800 | 15.6500 | 16.1800 | +8.300% | 2 | 85 | +25.896% |
| 2026-04-21 | 15.1400 | 15.1400 | 14.9400 | 14.9400 | -4.415% | 3 | 85 | +36.345% |
| 2026-04-20 | 16.0300 | 16.2100 | 15.6300 | 15.6300 | -2.190% | 13 | 85 | +30.326% |
| 2026-04-17 | 16.2100 | 16.6000 | 15.9800 | 15.9800 | +14.224% | 6 | 77 | +27.472% |
| 2026-04-16 | 13.6500 | 13.9900 | 13.6500 | 13.9900 | +22.827% | 2 | 78 | +45.604% |
| 2026-04-15 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +3.264% | 2 | 77 | +78.841% |
| 2026-04-14 | 9.4800 | 11.0300 | 9.4800 | 11.0300 | +30.998% | 71 | 76 | +84.678% |
| 2026-04-13 | 7.6700 | 8.4200 | 7.6700 | 8.4200 | +6.582% | 5 | 7 | +141.924% |
| 2026-04-08 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +40.569% | 1 | 6 | +157.848% |
| 2026-04-07 | 5.4100 | 5.6200 | 5.2000 | 5.6200 | +2.742% | 3 | 7 | +262.456% |
| 2026-04-02 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -8.681% | 1 | 6 | +272.395% |
| 2026-04-01 | 5.8900 | 6.0000 | 5.8900 | 5.9900 | 0.000% | 6 | 0 | +240.067% |