SPY270331C00810000
SPY Mar 31 2027 810.00 Call
optionOPRA
EODOct 27, 2026
16.06USD+8.440%(+1.25)9Vol749OI
SPY270331C00810000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.1000 | 16.1000 | 16.0600 | 16.0600 | +8.440% | 9 | 750 | 0.000% |
| 2026-10-26 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | +6.931% | 1 | 751 | +8.440% |
| 2026-10-23 | 13.8300 | 13.8500 | 13.7500 | 13.8500 | -1.564% | 3 | 1,111 | +15.957% |
| 2026-10-22 | 13.8400 | 14.7500 | 13.8400 | 14.0700 | -20.464% | 403 | 1,148 | +14.144% |
| 2026-10-21 | 17.1900 | 18.2100 | 17.0800 | 17.6900 | +10.218% | 92 | 1,125 | -9.214% |
| 2026-10-20 | 15.9800 | 16.0500 | 15.9800 | 16.0500 | +4.018% | 13 | 1,124 | +0.062% |
| 2026-10-19 | 15.5900 | 15.8200 | 15.4300 | 15.4300 | +7.153% | 5 | 1,121 | +4.083% |
| 2026-10-16 | 16.6900 | 16.6900 | 14.2100 | 14.4000 | -9.944% | 31 | 1,099 | +11.528% |
| 2026-10-15 | 15.7200 | 15.9900 | 15.7200 | 15.9900 | -3.964% | 3 | 1,100 | +0.438% |
| 2026-10-14 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -18.101% | 1 | 1,099 | -3.544% |
| 2026-10-13 | 20.2500 | 20.3300 | 19.9700 | 20.3300 | -0.878% | 34 | 1,083 | -21.003% |
| 2026-10-12 | 21.3600 | 21.3600 | 20.4100 | 20.5100 | -4.605% | 72 | 1,120 | -21.697% |
| 2026-10-09 | 20.0200 | 21.5000 | 20.0200 | 21.5000 | +10.256% | 113 | 1,010 | -25.302% |
| 2026-10-08 | 20.3700 | 20.8500 | 18.5600 | 19.5000 | -8.365% | 705 | 745 | -17.641% |
| 2026-10-07 | 21.0400 | 21.2800 | 21.0400 | 21.2800 | -5.966% | 26 | 742 | -24.530% |
| 2026-10-06 | 22.1600 | 22.6500 | 22.1600 | 22.6300 | +9.060% | 8 | 743 | -29.032% |
| 2026-10-05 | 18.6100 | 20.9300 | 18.6100 | 20.7500 | +12.772% | 26 | 723 | -22.602% |
| 2026-10-02 | 18.1900 | 18.4900 | 18.1900 | 18.4000 | +17.497% | 6 | 723 | -12.717% |
| 2026-10-01 | 16.6000 | 16.9200 | 15.3700 | 15.6600 | -11.625% | 157 | 603 | +2.554% |
| 2026-09-30 | 17.7400 | 17.7400 | 17.7200 | 17.7200 | +3.083% | 2 | 602 | -9.368% |
| 2026-09-28 | 17.1900 | 17.1900 | 17.1900 | 17.1900 | -9.669% | 2 | 604 | -6.574% |
| 2026-09-24 | 19.0300 | 19.0300 | 19.0300 | 19.0300 | -5.605% | 2 | 604 | -15.607% |
| 2026-09-23 | 20.4800 | 20.4800 | 20.1600 | 20.1600 | +1.357% | 2 | 602 | -20.337% |
| 2026-09-21 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | +18.817% | 2 | 604 | -19.256% |
| 2026-09-17 | 16.4400 | 16.7400 | 16.4400 | 16.7400 | +6.556% | 21 | 603 | -4.062% |
| 2026-09-16 | 15.7500 | 15.7500 | 15.6200 | 15.7100 | +5.649% | 5 | 604 | +2.228% |
| 2026-09-15 | 15.9800 | 15.9800 | 14.8700 | 14.8700 | -17.389% | 44 | 594 | +8.003% |
| 2026-09-09 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -9.593% | 1 | 593 | -10.778% |
| 2026-09-08 | 19.9100 | 19.9100 | 19.9100 | 19.9100 | -4.919% | 1 | 592 | -19.337% |
| 2026-09-04 | 20.9200 | 20.9400 | 20.9200 | 20.9400 | +5.120% | 2 | 592 | -23.305% |
| 2026-09-02 | 19.8500 | 19.9200 | 19.8500 | 19.9200 | +6.524% | 4 | 594 | -19.378% |
| 2026-09-01 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -8.647% | 1 | 594 | -14.118% |
| 2026-08-31 | 21.5500 | 21.6100 | 20.4700 | 20.4700 | -10.611% | 7 | 597 | -21.544% |
| 2026-08-28 | 22.6300 | 22.9000 | 22.3900 | 22.9000 | +2.369% | 43 | 584 | -29.869% |
| 2026-08-25 | 22.6200 | 22.6200 | 21.8300 | 22.3700 | +3.998% | 5 | 583 | -28.207% |
| 2026-08-24 | 21.0200 | 21.5100 | 21.0200 | 21.5100 | -4.823% | 4 | 587 | -25.337% |
| 2026-08-21 | 22.3200 | 22.6000 | 22.2900 | 22.6000 | +4.147% | 9 | 587 | -28.938% |
| 2026-08-20 | 23.6000 | 23.6000 | 21.7000 | 21.7000 | -11.968% | 6 | 587 | -25.991% |
| 2026-08-19 | 26.1000 | 26.1000 | 24.6500 | 24.6500 | -1.636% | 3 | 585 | -34.848% |
| 2026-08-18 | 25.0900 | 25.0900 | 25.0000 | 25.0600 | -10.468% | 12 | 574 | -35.914% |
| 2026-08-17 | 28.2500 | 28.3000 | 27.9900 | 27.9900 | -5.183% | 17 | 569 | -42.622% |
| 2026-08-14 | 30.8900 | 30.8900 | 29.4900 | 29.5200 | -4.651% | 25 | 589 | -45.596% |
| 2026-08-13 | 30.9600 | 30.9600 | 30.9600 | 30.9600 | +9.865% | 5 | 584 | -48.127% |
| 2026-08-12 | 28.3200 | 28.3200 | 28.1700 | 28.1800 | -3.724% | 3 | 584 | -43.009% |
| 2026-08-10 | 29.2700 | 29.2700 | 29.2700 | 29.2700 | +3.501% | 1 | 584 | -45.132% |
| 2026-08-07 | 27.3000 | 29.0500 | 27.3000 | 28.2800 | +5.287% | 8 | 585 | -43.211% |
| 2026-08-06 | 28.1400 | 28.1400 | 26.8600 | 26.8600 | -6.248% | 10 | 583 | -40.208% |
| 2026-08-05 | 31.9400 | 32.1200 | 28.6500 | 28.6500 | -2.285% | 40 | 623 | -43.944% |
| 2026-08-04 | 22.9900 | 29.9900 | 22.9300 | 29.3200 | +34.495% | 877 | 1,043 | -45.225% |
| 2026-08-03 | 20.6300 | 22.2200 | 20.6300 | 21.8000 | +36.935% | 802 | 537 | -26.330% |
| 2026-07-31 | 15.9200 | 15.9200 | 15.9200 | 15.9200 | +23.602% | 1 | 537 | +0.879% |
| 2026-07-29 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -16.309% | 1 | 536 | +24.689% |
| 2026-07-27 | 17.3200 | 17.3200 | 15.3900 | 15.3900 | -3.450% | 3 | 536 | +4.353% |
| 2026-07-23 | 16.2300 | 16.7600 | 15.9400 | 15.9400 | -18.798% | 3 | 536 | +0.753% |
| 2026-07-21 | 19.4100 | 19.6300 | 19.3100 | 19.6300 | +0.874% | 12 | 535 | -18.186% |
| 2026-07-20 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +4.567% | 2 | 533 | -17.472% |
| 2026-07-17 | 18.9000 | 20.3000 | 18.6100 | 18.6100 | -21.010% | 4 | 531 | -13.702% |
| 2026-07-13 | 23.5600 | 23.5600 | 23.5600 | 23.5600 | +10.975% | 1 | 531 | -31.834% |
| 2026-07-09 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | +6.256% | 1 | 531 | -24.352% |
| 2026-07-08 | 19.9800 | 19.9800 | 19.9800 | 19.9800 | -8.138% | 1 | 530 | -19.620% |
| 2026-07-07 | 21.0000 | 21.8600 | 21.0000 | 21.7500 | -5.435% | 4 | 528 | -26.161% |
| 2026-07-06 | 21.9500 | 23.0000 | 21.9500 | 23.0000 | +9.943% | 6 | 524 | -30.174% |
| 2026-07-01 | 20.7600 | 20.9200 | 20.6900 | 20.9200 | -0.476% | 196 | 442 | -23.231% |
| 2026-06-30 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | +21.363% | 1 | 442 | -23.597% |
| 2026-06-26 | 18.1300 | 18.1300 | 17.3000 | 17.3200 | -13.400% | 23 | 423 | -7.275% |
| 2026-06-24 | 20.5200 | 20.8600 | 20.0000 | 20.0000 | -1.961% | 3 | 423 | -19.700% |
| 2026-06-23 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -13.779% | 1 | 423 | -21.275% |
| 2026-06-22 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | -2.029% | 1 | 422 | -32.122% |
| 2026-06-18 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -14.513% | 1 | 422 | -33.499% |
| 2026-06-15 | 26.1700 | 28.2500 | 26.1700 | 28.2500 | +24.559% | 4 | 426 | -43.150% |
| 2026-06-12 | 22.6000 | 23.6800 | 22.6000 | 22.6800 | +3.373% | 10 | 420 | -29.189% |
| 2026-06-11 | 21.3300 | 21.9400 | 21.3300 | 21.9400 | +21.282% | 2 | 418 | -26.800% |
| 2026-06-10 | 20.1000 | 20.1000 | 18.0900 | 18.0900 | -9.550% | 2 | 417 | -11.222% |
| 2026-06-09 | 17.5200 | 20.0000 | 17.5200 | 20.0000 | -11.855% | 5 | 418 | -19.700% |
| 2026-06-05 | 25.4700 | 25.4700 | 22.6600 | 22.6900 | -25.655% | 11 | 413 | -29.220% |
| 2026-06-04 | 29.9800 | 30.5200 | 29.9800 | 30.5200 | +5.972% | 3 | 414 | -47.379% |
| 2026-06-03 | 31.1400 | 31.1400 | 28.8000 | 28.8000 | -8.513% | 128 | 286 | -44.236% |
| 2026-06-02 | 30.2300 | 31.7000 | 30.1700 | 31.4800 | +0.736% | 255 | 151 | -48.983% |
| 2026-06-01 | 29.2900 | 31.2500 | 29.2900 | 31.2500 | +6.256% | 5 | 153 | -48.608% |
| 2026-05-28 | 29.4600 | 29.4600 | 29.4100 | 29.4100 | +7.611% | 2 | 152 | -45.393% |
| 2026-05-27 | 27.3300 | 27.3300 | 27.3300 | 27.3300 | -3.359% | 1 | 151 | -41.237% |
| 2026-05-26 | 27.7900 | 28.2800 | 27.7900 | 28.2800 | +9.570% | 6 | 148 | -43.211% |
| 2026-05-22 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | +16.419% | 2 | 149 | -37.776% |
| 2026-05-20 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +4.724% | 1 | 150 | -27.560% |
| 2026-05-19 | 20.9200 | 22.0000 | 20.4400 | 21.1700 | -13.273% | 8 | 150 | -24.138% |
| 2026-05-18 | 24.4100 | 24.4100 | 24.4100 | 24.4100 | -3.898% | 2 | 148 | -34.207% |
| 2026-05-15 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -12.414% | 2 | 148 | -36.772% |
| 2026-05-14 | 28.4300 | 29.0000 | 28.4300 | 29.0000 | +8.209% | 2 | 149 | -44.621% |
| 2026-05-13 | 26.3500 | 26.8000 | 26.3500 | 26.8000 | +15.517% | 5 | 146 | -40.075% |
| 2026-05-12 | 22.4300 | 23.2000 | 21.7500 | 23.2000 | -4.132% | 7 | 142 | -30.776% |
| 2026-05-11 | 23.2900 | 24.2000 | 23.2900 | 24.2000 | +3.419% | 2 | 141 | -33.636% |
| 2026-05-08 | 22.4500 | 23.4000 | 22.4500 | 23.4000 | +8.484% | 3 | 143 | -31.368% |
| 2026-05-07 | 21.7400 | 22.4200 | 21.5700 | 21.5700 | -1.146% | 14 | 143 | -25.545% |
| 2026-05-06 | 19.5000 | 21.8200 | 19.5000 | 21.8200 | +23.277% | 34 | 123 | -26.398% |
| 2026-05-05 | 17.6000 | 17.7000 | 17.6000 | 17.7000 | +6.115% | 2 | 124 | -9.266% |
| 2026-05-01 | 16.7100 | 16.7100 | 16.6800 | 16.6800 | +18.047% | 109 | 31 | -3.717% |
| 2026-04-30 | 13.8800 | 14.1300 | 13.8800 | 14.1300 | -0.282% | 12 | 31 | +13.659% |
| 2026-04-28 | 14.1700 | 14.1700 | 14.1700 | 14.1700 | -2.410% | 1 | 19 | +13.338% |
| 2026-04-27 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | +8.601% | 1 | 19 | +10.606% |
| 2026-04-22 | 13.3700 | 13.3700 | 13.3700 | 13.3700 | +7.046% | 4 | 18 | +20.120% |
| 2026-04-21 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -6.582% | 1 | 18 | +28.583% |
| 2026-04-20 | 13.2700 | 13.3700 | 13.2700 | 13.3700 | +6.449% | 6 | 18 | +20.120% |
| 2026-04-17 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +16.081% | 1 | 12 | +27.866% |
| 2026-04-16 | 11.0300 | 11.0400 | 10.8200 | 10.8200 | +59.587% | 9 | 12 | +48.429% |
| 2026-04-13 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | +5.443% | 1 | 7 | +136.873% |
| 2026-04-10 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +7.167% | 1 | 7 | +149.767% |
| 2026-04-08 | 6.3300 | 6.3300 | 6.0000 | 6.0000 | +27.119% | 2 | 6 | +167.667% |
| 2026-04-07 | 4.2700 | 4.7200 | 4.1900 | 4.7200 | +8.257% | 4 | 6 | +240.254% |
| 2026-04-02 | 4.3000 | 4.3600 | 4.3000 | 4.3600 | 0.000% | 2 | 0 | +268.349% |