SPY270331C00805000
SPY Mar 31 2027 805.00 Call
optionOPRA
EODOct 27, 2026
18.44USD+12.165%(+2.00)1Vol1,253OI
SPY270331C00805000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | +12.165% | 1 | 1,254 | 0.000% |
| 2026-10-26 | 15.7500 | 16.4400 | 15.7500 | 16.4400 | +11.458% | 2 | 1,255 | +12.165% |
| 2026-10-23 | 15.4000 | 15.7800 | 14.7500 | 14.7500 | -11.411% | 95 | 1,237 | +25.017% |
| 2026-10-22 | 16.2000 | 16.6500 | 15.5500 | 16.6500 | -13.998% | 108 | 1,223 | +10.751% |
| 2026-10-21 | 19.3200 | 20.1200 | 19.2500 | 19.3600 | +5.275% | 76 | 1,199 | -4.752% |
| 2026-10-20 | 18.4400 | 18.4400 | 17.9100 | 18.3900 | +6.547% | 14 | 1,186 | +0.272% |
| 2026-10-19 | 17.4500 | 17.4700 | 17.2200 | 17.2600 | +7.942% | 20 | 1,186 | +6.837% |
| 2026-10-16 | 16.2000 | 16.2000 | 15.9900 | 15.9900 | -18.210% | 2 | 1,185 | +15.322% |
| 2026-10-15 | 17.3800 | 19.6900 | 17.3800 | 19.5500 | -4.261% | 5 | 1,184 | -5.678% |
| 2026-10-14 | 20.4600 | 20.4600 | 20.3200 | 20.4200 | -11.410% | 8 | 1,184 | -9.696% |
| 2026-10-13 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | +1.721% | 1 | 1,184 | -20.000% |
| 2026-10-12 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | +0.980% | 4 | 1,180 | -18.623% |
| 2026-10-09 | 22.4400 | 22.4400 | 22.4400 | 22.4400 | +5.600% | 6 | 1,180 | -17.825% |
| 2026-10-08 | 20.7800 | 21.3800 | 20.7800 | 21.2500 | -8.641% | 502 | 750 | -13.224% |
| 2026-10-07 | 22.4500 | 23.2600 | 22.4500 | 23.2600 | -7.698% | 2 | 750 | -20.722% |
| 2026-10-06 | 24.9900 | 26.0500 | 24.9900 | 25.2000 | +21.857% | 210 | 683 | -26.825% |
| 2026-10-05 | 20.7800 | 20.8100 | 20.6800 | 20.6800 | +1.224% | 3 | 680 | -10.832% |
| 2026-10-02 | 21.7000 | 21.7000 | 20.4000 | 20.4300 | +18.092% | 8 | 678 | -9.741% |
| 2026-10-01 | 18.4100 | 19.1100 | 17.3000 | 17.3000 | -9.613% | 366 | 382 | +6.590% |
| 2026-09-29 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | +0.737% | 3 | 382 | -3.657% |
| 2026-09-28 | 20.6900 | 20.6900 | 19.0000 | 19.0000 | -11.546% | 13 | 384 | -2.947% |
| 2026-09-24 | 20.3500 | 21.4800 | 20.3500 | 21.4800 | -11.967% | 2 | 384 | -14.153% |
| 2026-09-22 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | -2.400% | 1 | 385 | -24.426% |
| 2026-09-21 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +33.333% | 2 | 385 | -26.240% |
| 2026-09-17 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +5.101% | 10 | 387 | -1.653% |
| 2026-09-16 | 17.8400 | 17.8400 | 17.8400 | 17.8400 | +5.750% | 2 | 422 | +3.363% |
| 2026-09-15 | 17.2700 | 17.2700 | 16.8700 | 16.8700 | -18.816% | 102 | 322 | +9.306% |
| 2026-09-11 | 20.4200 | 20.7800 | 20.4200 | 20.7800 | +3.435% | 6 | 326 | -11.261% |
| 2026-09-09 | 19.9700 | 20.0900 | 19.9700 | 20.0900 | -20.278% | 12 | 324 | -8.213% |
| 2026-09-03 | 23.0000 | 25.2000 | 23.0000 | 25.2000 | +17.155% | 2 | 322 | -26.825% |
| 2026-09-01 | 20.7100 | 21.5100 | 20.7100 | 21.5100 | -6.478% | 3 | 320 | -14.272% |
| 2026-08-31 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -18.785% | 1 | 320 | -19.826% |
| 2026-08-28 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | +7.886% | 15 | 337 | -34.887% |
| 2026-08-27 | 25.5000 | 27.0500 | 25.5000 | 26.2500 | +6.621% | 6 | 332 | -29.752% |
| 2026-08-25 | 24.0700 | 24.6200 | 23.9800 | 24.6200 | +4.322% | 25 | 336 | -25.102% |
| 2026-08-24 | 23.1400 | 24.2400 | 23.1400 | 23.6000 | -3.948% | 26 | 335 | -21.864% |
| 2026-08-21 | 24.5100 | 24.5700 | 24.4900 | 24.5700 | +3.583% | 6 | 335 | -24.949% |
| 2026-08-20 | 25.3500 | 25.3500 | 23.7200 | 23.7200 | -11.723% | 4 | 333 | -22.260% |
| 2026-08-19 | 28.3100 | 28.3100 | 26.8700 | 26.8700 | -2.077% | 6 | 342 | -31.373% |
| 2026-08-18 | 27.4400 | 27.4400 | 27.4400 | 27.4400 | -12.472% | 2 | 342 | -32.799% |
| 2026-08-17 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | -3.330% | 7 | 349 | -41.180% |
| 2026-08-14 | 32.4300 | 32.4300 | 32.4300 | 32.4300 | +6.015% | 10 | 339 | -43.139% |
| 2026-08-12 | 30.5900 | 30.5900 | 30.5900 | 30.5900 | -0.553% | 1 | 351 | -39.719% |
| 2026-08-11 | 30.7600 | 30.7600 | 30.7600 | 30.7600 | +1.184% | 1 | 350 | -40.052% |
| 2026-08-07 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | +6.667% | 12 | 338 | -39.342% |
| 2026-08-06 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -16.398% | 1 | 339 | -35.298% |
| 2026-08-05 | 34.0900 | 34.0900 | 34.0900 | 34.0900 | +6.034% | 1 | 341 | -45.908% |
| 2026-08-04 | 25.1200 | 32.1500 | 25.1200 | 32.1500 | +32.196% | 37 | 314 | -42.644% |
| 2026-08-03 | 22.0700 | 24.3200 | 22.0700 | 24.3200 | +56.499% | 14 | 300 | -24.178% |
| 2026-07-30 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +7.543% | 2 | 300 | +18.662% |
| 2026-07-29 | 16.2500 | 16.2500 | 14.4500 | 14.4500 | -25.897% | 8 | 305 | +27.612% |
| 2026-07-24 | 17.8000 | 19.5000 | 17.8000 | 19.5000 | +11.429% | 61 | 304 | -5.436% |
| 2026-07-23 | 18.8000 | 19.3000 | 17.5000 | 17.5000 | -18.453% | 179 | 274 | +5.371% |
| 2026-07-22 | 21.4600 | 21.4600 | 21.4600 | 21.4600 | -3.724% | 1 | 275 | -14.073% |
| 2026-07-20 | 22.2900 | 22.2900 | 22.2900 | 22.2900 | +1.088% | 1 | 275 | -17.272% |
| 2026-07-17 | 20.7100 | 22.0500 | 20.7100 | 22.0500 | -14.535% | 2 | 274 | -16.372% |
| 2026-07-15 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +3.200% | 1 | 274 | -28.527% |
| 2026-07-14 | 24.2500 | 25.0000 | 24.2500 | 25.0000 | +0.200% | 2 | 273 | -26.240% |
| 2026-07-09 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | +7.450% | 2 | 271 | -26.092% |
| 2026-07-07 | 23.0400 | 23.9900 | 23.0400 | 23.2200 | -7.120% | 47 | 230 | -20.586% |
| 2026-07-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +14.155% | 1 | 229 | -26.240% |
| 2026-07-02 | 24.5000 | 24.5000 | 21.9000 | 21.9000 | -5.563% | 3 | 231 | -15.799% |
| 2026-06-30 | 22.3000 | 23.1900 | 22.3000 | 23.1900 | +10.639% | 6 | 227 | -20.483% |
| 2026-06-29 | 20.9600 | 20.9600 | 20.9600 | 20.9600 | +5.805% | 1 | 227 | -12.023% |
| 2026-06-26 | 20.5000 | 20.5000 | 19.8100 | 19.8100 | -3.130% | 20 | 226 | -6.916% |
| 2026-06-25 | 21.5300 | 21.5300 | 19.3000 | 20.4500 | -4.439% | 5 | 222 | -9.829% |
| 2026-06-24 | 21.4500 | 21.4700 | 19.8700 | 21.4000 | -4.464% | 9 | 217 | -13.832% |
| 2026-06-23 | 21.6400 | 22.4000 | 21.6400 | 22.4000 | -10.292% | 8 | 221 | -17.679% |
| 2026-06-22 | 25.1000 | 25.1000 | 24.9700 | 24.9700 | -5.093% | 4 | 221 | -26.151% |
| 2026-06-18 | 25.9000 | 26.3100 | 25.9000 | 26.3100 | -13.738% | 6 | 219 | -29.913% |
| 2026-06-15 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +24.490% | 1 | 218 | -39.541% |
| 2026-06-12 | 24.2100 | 25.5000 | 24.2100 | 24.5000 | +11.364% | 10 | 211 | -24.735% |
| 2026-06-11 | 21.1000 | 22.0000 | 19.7000 | 22.0000 | +12.302% | 6 | 210 | -16.182% |
| 2026-06-10 | 23.0000 | 23.5000 | 19.5900 | 19.5900 | +2.835% | 4 | 209 | -5.870% |
| 2026-06-09 | 26.0000 | 26.5000 | 19.0500 | 19.0500 | -19.348% | 80 | 169 | -3.202% |
| 2026-06-08 | 25.0000 | 25.5000 | 23.6200 | 23.6200 | +0.553% | 3 | 166 | -21.931% |
| 2026-06-05 | 26.5300 | 26.5300 | 23.4900 | 23.4900 | -28.493% | 2 | 168 | -21.499% |
| 2026-06-04 | 32.0000 | 32.8500 | 32.0000 | 32.8500 | -0.213% | 2 | 168 | -43.866% |
| 2026-06-03 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | -2.315% | 1 | 168 | -43.985% |
| 2026-06-02 | 32.2500 | 33.7500 | 32.2500 | 33.7000 | +3.374% | 4 | 165 | -45.282% |
| 2026-05-29 | 32.2000 | 32.6000 | 32.2000 | 32.6000 | +2.969% | 76 | 117 | -43.436% |
| 2026-05-28 | 30.7600 | 31.6600 | 30.7600 | 31.6600 | +6.384% | 10 | 108 | -41.756% |
| 2026-05-27 | 29.7600 | 29.7600 | 29.7600 | 29.7600 | +0.984% | 1 | 107 | -38.038% |
| 2026-05-26 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | -6.236% | 1 | 107 | -37.428% |
| 2026-05-14 | 30.3100 | 32.3900 | 30.3100 | 31.4300 | +9.857% | 7 | 103 | -41.330% |
| 2026-05-13 | 28.8400 | 28.8400 | 28.6100 | 28.6100 | +7.395% | 6 | 99 | -35.547% |
| 2026-05-11 | 26.6400 | 26.6400 | 26.6400 | 26.6400 | +15.826% | 3 | 96 | -30.781% |
| 2026-05-06 | 21.1800 | 23.0000 | 21.1800 | 23.0000 | +30.682% | 5 | 95 | -19.826% |
| 2026-05-01 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +12.460% | 1 | 95 | +4.773% |
| 2026-04-30 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +6.608% | 22 | 95 | +17.827% |
| 2026-04-28 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -6.971% | 2 | 73 | +25.613% |
| 2026-04-27 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +8.603% | 1 | 73 | +16.857% |
| 2026-04-24 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | +10.243% | 1 | 72 | +26.910% |
| 2026-04-23 | 14.8000 | 15.2600 | 13.1800 | 13.1800 | -10.946% | 26 | 72 | +39.909% |
| 2026-04-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +0.271% | 1 | 47 | +24.595% |
| 2026-04-17 | 14.8300 | 14.8300 | 14.7600 | 14.7600 | +41.109% | 43 | 46 | +24.932% |
| 2026-04-15 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +4.391% | 1 | 5 | +76.291% |
| 2026-04-14 | 9.7200 | 10.0200 | 9.7200 | 10.0200 | +35.040% | 2 | 4 | +84.032% |
| 2026-04-13 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +12.424% | 1 | 2 | +148.518% |
| 2026-04-09 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +26.679% | 1 | 2 | +179.394% |
| 2026-04-01 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | 0.000% | 1 | 1 | +253.935% |