SPY270331C00815000
SPY Mar 31 2027 815.00 Call
optionOPRA
EODOct 27, 2026
14.48USD+14.921%(+1.88)2Vol751OI
SPY270331C00815000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.4900 | 14.4900 | 14.4800 | 14.4800 | +14.921% | 2 | 749 | 0.000% |
| 2026-10-26 | 12.8700 | 12.8700 | 12.6000 | 12.6000 | +10.140% | 51 | 700 | +14.921% |
| 2026-10-23 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -8.845% | 1 | 700 | +26.573% |
| 2026-10-22 | 12.2500 | 12.5500 | 12.2500 | 12.5500 | -19.808% | 6 | 699 | +15.378% |
| 2026-10-21 | 15.0800 | 15.6500 | 15.0800 | 15.6500 | +12.186% | 11 | 690 | -7.476% |
| 2026-10-20 | 14.1300 | 14.1300 | 13.9500 | 13.9500 | +4.104% | 2 | 690 | +3.799% |
| 2026-10-19 | 13.6000 | 14.2200 | 13.4000 | 13.4000 | +11.111% | 6 | 687 | +8.060% |
| 2026-10-16 | 13.5400 | 13.5400 | 12.0600 | 12.0600 | -17.679% | 39 | 690 | +20.066% |
| 2026-10-15 | 13.8500 | 14.6500 | 13.3100 | 14.6500 | -0.340% | 11 | 687 | -1.160% |
| 2026-10-14 | 15.9800 | 15.9800 | 14.7000 | 14.7000 | -18.469% | 2 | 688 | -1.497% |
| 2026-10-13 | 18.0400 | 18.0500 | 18.0300 | 18.0300 | -1.422% | 30 | 668 | -19.689% |
| 2026-10-12 | 19.0300 | 19.0800 | 18.2200 | 18.2900 | -5.135% | 72 | 716 | -20.831% |
| 2026-10-09 | 19.0600 | 19.2800 | 18.9200 | 19.2800 | +13.146% | 87 | 665 | -24.896% |
| 2026-10-08 | 17.9600 | 17.9600 | 16.3700 | 17.0400 | -10.645% | 80 | 613 | -15.023% |
| 2026-10-07 | 18.7900 | 19.0900 | 18.7900 | 19.0700 | -8.887% | 12 | 614 | -24.069% |
| 2026-10-06 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | +18.853% | 1 | 613 | -30.817% |
| 2026-10-05 | 17.0800 | 17.6100 | 17.0800 | 17.6100 | +6.987% | 2 | 612 | -17.774% |
| 2026-10-02 | 16.3000 | 16.5800 | 16.2600 | 16.4600 | +14.624% | 5 | 607 | -12.029% |
| 2026-10-01 | 14.8900 | 15.1300 | 13.8800 | 14.3600 | -6.082% | 184 | 475 | +0.836% |
| 2026-09-28 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -8.498% | 2 | 480 | -5.298% |
| 2026-09-25 | 16.7300 | 16.7300 | 16.7100 | 16.7100 | -1.937% | 4 | 481 | -13.345% |
| 2026-09-24 | 16.6600 | 17.0400 | 16.6600 | 17.0400 | +16.076% | 4 | 482 | -15.023% |
| 2026-09-17 | 14.6200 | 14.6800 | 14.5200 | 14.6800 | +25.363% | 14 | 469 | -1.362% |
| 2026-09-16 | 13.9500 | 13.9900 | 11.7100 | 11.7100 | -12.350% | 18 | 457 | +23.655% |
| 2026-09-15 | 14.2400 | 14.2400 | 13.2800 | 13.3600 | -13.303% | 44 | 441 | +8.383% |
| 2026-09-14 | 15.4100 | 15.4100 | 15.4100 | 15.4100 | -8.546% | 4 | 437 | -6.035% |
| 2026-09-11 | 17.0500 | 17.0500 | 16.8500 | 16.8500 | +13.928% | 6 | 441 | -14.065% |
| 2026-09-10 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | -8.591% | 2 | 440 | -2.096% |
| 2026-09-09 | 16.2500 | 16.2500 | 16.1800 | 16.1800 | -14.164% | 2 | 438 | -10.507% |
| 2026-09-04 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | +2.057% | 2 | 437 | -23.183% |
| 2026-08-31 | 19.4700 | 19.5000 | 18.4700 | 18.4700 | -10.122% | 7 | 441 | -21.603% |
| 2026-08-28 | 20.5100 | 20.6200 | 20.2500 | 20.5500 | +1.833% | 29 | 456 | -29.538% |
| 2026-08-25 | 20.6100 | 20.6100 | 19.8100 | 20.1800 | -1.753% | 3 | 455 | -28.246% |
| 2026-08-21 | 20.5400 | 20.5400 | 20.5400 | 20.5400 | +4.423% | 3 | 452 | -29.503% |
| 2026-08-20 | 21.4200 | 21.4200 | 19.6700 | 19.6700 | -12.461% | 6 | 457 | -26.385% |
| 2026-08-19 | 22.4700 | 22.4700 | 22.4700 | 22.4700 | -1.835% | 1 | 458 | -35.559% |
| 2026-08-18 | 23.2000 | 23.2000 | 22.8900 | 22.8900 | -10.516% | 11 | 448 | -36.741% |
| 2026-08-17 | 26.6300 | 26.6400 | 25.5500 | 25.5800 | -4.659% | 22 | 440 | -43.393% |
| 2026-08-14 | 28.4700 | 28.4700 | 26.8300 | 26.8300 | -6.025% | 21 | 439 | -46.031% |
| 2026-08-13 | 29.0600 | 29.0600 | 28.5500 | 28.5500 | +9.892% | 7 | 436 | -49.282% |
| 2026-08-12 | 25.9800 | 25.9800 | 25.9800 | 25.9800 | -3.599% | 1 | 437 | -44.265% |
| 2026-08-10 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | +3.614% | 1 | 436 | -46.271% |
| 2026-08-07 | 25.0600 | 26.2800 | 25.0600 | 26.0100 | +5.646% | 7 | 435 | -44.329% |
| 2026-08-06 | 25.8800 | 25.8800 | 24.4300 | 24.6200 | -15.829% | 17 | 438 | -41.186% |
| 2026-08-05 | 29.5900 | 29.6500 | 29.2500 | 29.2500 | +6.752% | 37 | 417 | -50.496% |
| 2026-08-04 | 21.0100 | 27.6700 | 20.9500 | 27.4000 | +38.105% | 226 | 265 | -47.153% |
| 2026-08-03 | 19.8600 | 20.2200 | 19.8400 | 19.8400 | +26.531% | 47 | 242 | -27.016% |
| 2026-07-31 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -3.508% | 1 | 241 | -7.653% |
| 2026-07-23 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -20.030% | 1 | 242 | -10.892% |
| 2026-07-16 | 20.3500 | 21.2500 | 20.3200 | 20.3200 | -4.690% | 3 | 243 | -28.740% |
| 2026-07-15 | 21.6000 | 21.6000 | 20.2000 | 21.3200 | +2.945% | 3 | 243 | -32.083% |
| 2026-07-13 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | -5.864% | 1 | 243 | -30.082% |
| 2026-07-10 | 20.9000 | 22.0000 | 20.9000 | 22.0000 | +4.167% | 3 | 245 | -34.182% |
| 2026-07-09 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | +7.865% | 1 | 246 | -31.439% |
| 2026-07-07 | 20.0000 | 20.0000 | 19.5800 | 19.5800 | -5.684% | 2 | 245 | -26.047% |
| 2026-07-06 | 20.1000 | 20.7600 | 20.1000 | 20.7600 | +6.462% | 7 | 240 | -30.250% |
| 2026-07-02 | 20.7000 | 21.6000 | 19.5000 | 19.5000 | -1.015% | 4 | 240 | -25.744% |
| 2026-07-01 | 19.0300 | 21.1000 | 19.0300 | 19.7000 | -21.949% | 6 | 239 | -26.497% |
| 2026-06-15 | 26.2100 | 26.2100 | 25.2400 | 25.2400 | +21.697% | 2 | 238 | -42.631% |
| 2026-06-12 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | +5.279% | 6 | 238 | -30.183% |
| 2026-06-10 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +5.460% | 1 | 238 | -26.497% |
| 2026-06-09 | 21.8100 | 21.8100 | 16.7000 | 18.6800 | -7.479% | 8 | 231 | -22.484% |
| 2026-06-05 | 22.4700 | 22.4700 | 20.1500 | 20.1900 | -28.808% | 110 | 241 | -28.281% |
| 2026-06-04 | 28.3600 | 28.3600 | 28.3600 | 28.3600 | +2.754% | 1 | 241 | -48.942% |
| 2026-06-03 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | -1.674% | 1 | 241 | -47.536% |
| 2026-06-02 | 28.0200 | 28.0700 | 28.0200 | 28.0700 | -3.540% | 151 | 99 | -48.415% |
| 2026-06-01 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +4.676% | 8 | 95 | -50.241% |
| 2026-05-29 | 27.8000 | 27.8000 | 27.8000 | 27.8000 | +10.274% | 1 | 96 | -47.914% |
| 2026-05-26 | 26.1500 | 26.1500 | 25.2100 | 25.2100 | +29.083% | 2 | 96 | -42.562% |
| 2026-05-19 | 19.1100 | 19.5300 | 19.1100 | 19.5300 | -3.412% | 4 | 96 | -25.858% |
| 2026-05-18 | 20.2200 | 20.2200 | 20.2200 | 20.2200 | -23.928% | 1 | 96 | -28.388% |
| 2026-05-14 | 28.1900 | 28.1900 | 26.4900 | 26.5800 | +10.474% | 44 | 108 | -45.523% |
| 2026-05-13 | 21.6000 | 24.0600 | 21.6000 | 24.0600 | +6.933% | 3 | 108 | -39.817% |
| 2026-05-12 | 21.6000 | 22.5000 | 21.6000 | 22.5000 | -3.392% | 27 | 108 | -35.644% |
| 2026-05-11 | 22.5900 | 23.3300 | 22.3000 | 23.2900 | +8.225% | 6 | 108 | -37.827% |
| 2026-05-08 | 20.9500 | 21.5200 | 20.9500 | 21.5200 | +14.590% | 3 | 107 | -32.714% |
| 2026-05-06 | 17.9500 | 18.7800 | 17.9500 | 18.7800 | +19.162% | 36 | 73 | -22.897% |
| 2026-05-05 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | +3.616% | 10 | 69 | -8.122% |
| 2026-05-01 | 14.8700 | 15.2100 | 14.8700 | 15.2100 | +11.510% | 7 | 69 | -4.799% |
| 2026-04-30 | 12.8400 | 13.6400 | 12.8400 | 13.6400 | +13.289% | 2 | 69 | +6.158% |
| 2026-04-28 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -9.201% | 1 | 69 | +20.266% |
| 2026-04-27 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +8.867% | 1 | 69 | +9.201% |
| 2026-04-23 | 12.1500 | 12.1800 | 12.1500 | 12.1800 | +12.465% | 8 | 68 | +18.883% |
| 2026-04-21 | 10.9000 | 10.9000 | 10.8300 | 10.8300 | -11.302% | 2 | 68 | +33.703% |
| 2026-04-17 | 11.1500 | 12.2100 | 11.1500 | 12.2100 | +19.706% | 3 | 68 | +18.591% |
| 2026-04-16 | 10.1400 | 10.2400 | 10.1400 | 10.2000 | +5.372% | 3 | 67 | +41.961% |
| 2026-04-15 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +71.936% | 1 | 66 | +49.587% |
| 2026-04-10 | 5.6900 | 5.7200 | 5.6300 | 5.6300 | -1.228% | 65 | 65 | +157.194% |
| 2026-04-09 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +35.714% | 6 | 7 | +154.035% |
| 2026-04-07 | 3.7300 | 4.2000 | 3.7300 | 4.2000 | +8.527% | 3 | 4 | +244.762% |
| 2026-04-02 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 0.000% | 1 | 0 | +274.160% |