SPY270331C00820000
SPY Mar 31 2027 820.00 Call
optionOPRA
EODOct 27, 2026
12.55USD+14.507%(+1.59)12Vol1,274OI
SPY270331C00820000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.0000 | 12.8700 | 12.0000 | 12.5500 | +14.507% | 12 | 1,275 | 0.000% |
| 2026-10-26 | 10.0400 | 11.4300 | 10.0400 | 10.9600 | +10.262% | 18 | 1,273 | +14.507% |
| 2026-10-23 | 10.1500 | 10.3200 | 9.8400 | 9.9400 | -10.045% | 199 | 1,301 | +26.258% |
| 2026-10-22 | 11.5000 | 11.5000 | 10.5000 | 11.0500 | -16.351% | 159 | 1,300 | +13.575% |
| 2026-10-21 | 13.5900 | 13.5900 | 13.2100 | 13.2100 | +6.361% | 4 | 1,302 | -4.996% |
| 2026-10-20 | 12.8000 | 13.2200 | 11.9000 | 12.4200 | +7.439% | 17 | 1,301 | +1.047% |
| 2026-10-19 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +7.535% | 1 | 1,301 | +8.564% |
| 2026-10-16 | 12.2600 | 12.2600 | 10.7500 | 10.7500 | -20.429% | 16 | 1,302 | +16.744% |
| 2026-10-15 | 12.2100 | 13.5100 | 11.8700 | 13.5100 | +4.003% | 14 | 1,308 | -7.106% |
| 2026-10-14 | 15.1500 | 15.1500 | 12.6700 | 12.9900 | -15.595% | 28 | 1,321 | -3.387% |
| 2026-10-13 | 16.4700 | 16.4700 | 15.3900 | 15.3900 | -3.873% | 56 | 1,323 | -18.454% |
| 2026-10-12 | 16.4100 | 16.4500 | 16.0100 | 16.0100 | -6.864% | 264 | 1,107 | -21.611% |
| 2026-10-09 | 17.2000 | 17.2000 | 17.1900 | 17.1900 | +16.621% | 45 | 1,109 | -26.992% |
| 2026-10-08 | 15.8100 | 15.8100 | 14.5000 | 14.7400 | -13.294% | 407 | 1,111 | -14.858% |
| 2026-10-07 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -6.077% | 1 | 1,110 | -26.176% |
| 2026-10-06 | 18.7500 | 18.7500 | 18.1000 | 18.1000 | +12.005% | 6 | 1,116 | -30.663% |
| 2026-10-05 | 14.7000 | 17.1500 | 14.7000 | 16.1600 | +9.559% | 21 | 1,102 | -22.339% |
| 2026-10-02 | 14.8600 | 15.7500 | 14.3000 | 14.7500 | +22.407% | 22 | 1,117 | -14.915% |
| 2026-10-01 | 13.2600 | 13.3700 | 12.0500 | 12.0500 | -5.118% | 10 | 1,109 | +4.149% |
| 2026-09-30 | 14.5900 | 14.5900 | 12.7000 | 12.7000 | 0.000% | 70 | 1,047 | -1.181% |
| 2026-09-29 | 12.6900 | 12.7000 | 12.6900 | 12.7000 | -9.480% | 3 | 1,044 | -1.181% |
| 2026-09-28 | 14.1700 | 14.1700 | 14.0300 | 14.0300 | -13.662% | 2 | 1,043 | -10.549% |
| 2026-09-25 | 15.3000 | 16.2500 | 14.6700 | 16.2500 | +10.695% | 6 | 1,044 | -22.769% |
| 2026-09-24 | 14.0000 | 15.2500 | 14.0000 | 14.6800 | -0.475% | 18 | 1,039 | -14.510% |
| 2026-09-23 | 16.0600 | 16.0600 | 14.7500 | 14.7500 | -19.001% | 25 | 1,038 | -14.915% |
| 2026-09-21 | 14.7900 | 18.2100 | 14.7900 | 18.2100 | +41.272% | 55 | 993 | -31.082% |
| 2026-09-18 | 12.5000 | 12.9000 | 12.5000 | 12.8900 | +18.257% | 358 | 1,274 | -2.638% |
| 2026-09-16 | 12.4000 | 12.6400 | 10.9000 | 10.9000 | -8.017% | 5 | 1,274 | +15.138% |
| 2026-09-15 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -13.377% | 1 | 1,274 | +5.907% |
| 2026-09-14 | 13.6700 | 13.6800 | 13.6700 | 13.6800 | -8.249% | 6 | 1,278 | -8.260% |
| 2026-09-11 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +13.298% | 2 | 1,280 | -15.828% |
| 2026-09-10 | 13.5200 | 13.5200 | 12.9300 | 13.1600 | -9.677% | 7 | 1,280 | -4.635% |
| 2026-09-09 | 14.6100 | 14.6100 | 14.5100 | 14.5700 | -15.634% | 6 | 1,278 | -13.864% |
| 2026-09-04 | 17.2800 | 17.2800 | 17.2700 | 17.2700 | -6.396% | 65 | 1,324 | -27.331% |
| 2026-09-03 | 16.7000 | 18.4500 | 16.7000 | 18.4500 | +23.000% | 67 | 1,283 | -31.978% |
| 2026-09-02 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +2.319% | 1 | 1,282 | -16.333% |
| 2026-09-01 | 15.5700 | 15.5700 | 14.6600 | 14.6600 | -24.821% | 5 | 1,280 | -14.393% |
| 2026-08-27 | 19.0500 | 19.5000 | 19.0500 | 19.5000 | +9.612% | 3 | 1,296 | -35.641% |
| 2026-08-26 | 18.0900 | 18.7100 | 17.5300 | 17.7900 | -1.929% | 121 | 1,350 | -29.455% |
| 2026-08-25 | 18.6600 | 18.7500 | 18.0200 | 18.1400 | +2.718% | 106 | 1,300 | -30.816% |
| 2026-08-24 | 17.6400 | 17.6600 | 17.6400 | 17.6600 | -1.889% | 26 | 1,314 | -28.935% |
| 2026-08-20 | 19.5600 | 19.5600 | 18.0000 | 18.0000 | -17.846% | 4 | 1,310 | -30.278% |
| 2026-08-19 | 21.9100 | 21.9100 | 21.9100 | 21.9100 | +5.235% | 1 | 1,311 | -42.720% |
| 2026-08-18 | 21.6800 | 21.6800 | 20.8200 | 20.8200 | -13.896% | 3 | 1,308 | -39.721% |
| 2026-08-17 | 24.3500 | 24.3800 | 24.1800 | 24.1800 | -7.392% | 31 | 1,296 | -48.098% |
| 2026-08-13 | 26.7600 | 26.7600 | 26.1100 | 26.1100 | +11.154% | 3 | 1,297 | -51.934% |
| 2026-08-12 | 23.4700 | 23.4900 | 23.4700 | 23.4900 | +2.666% | 5 | 1,294 | -46.573% |
| 2026-08-11 | 22.8900 | 22.8900 | 22.8800 | 22.8800 | -5.415% | 4 | 1,298 | -45.149% |
| 2026-08-10 | 24.8300 | 24.8300 | 23.9600 | 24.1900 | -0.371% | 52 | 1,318 | -48.119% |
| 2026-08-07 | 23.8600 | 24.3400 | 23.8600 | 24.2800 | +8.733% | 26 | 1,316 | -48.311% |
| 2026-08-06 | 22.3300 | 22.3300 | 22.3300 | 22.3300 | -6.569% | 1 | 1,316 | -43.798% |
| 2026-08-05 | 27.7300 | 27.7300 | 23.9000 | 23.9000 | -4.400% | 41 | 1,280 | -47.490% |
| 2026-08-04 | 22.4700 | 25.1000 | 22.4700 | 25.0000 | +38.504% | 781 | 544 | -49.800% |
| 2026-08-03 | 15.6000 | 18.0500 | 15.6000 | 18.0500 | +55.069% | 5 | 546 | -30.471% |
| 2026-07-30 | 11.6400 | 11.6400 | 11.6400 | 11.6400 | +14.680% | 10 | 546 | +7.818% |
| 2026-07-29 | 10.1200 | 10.1500 | 10.1200 | 10.1500 | -20.889% | 2 | 545 | +23.645% |
| 2026-07-23 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -23.993% | 1 | 545 | -2.182% |
| 2026-07-20 | 16.9100 | 16.9100 | 16.8800 | 16.8800 | -11.669% | 4 | 545 | -25.652% |
| 2026-07-15 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | +0.685% | 2 | 545 | -34.328% |
| 2026-07-14 | 19.1000 | 19.1000 | 18.9800 | 18.9800 | +3.152% | 14 | 545 | -33.878% |
| 2026-07-13 | 19.8400 | 19.8400 | 18.4000 | 18.4000 | +3.139% | 5 | 543 | -31.793% |
| 2026-07-07 | 18.8000 | 18.8000 | 17.8400 | 17.8400 | -5.258% | 2 | 543 | -29.652% |
| 2026-07-06 | 18.8300 | 18.8300 | 18.8300 | 18.8300 | +4.379% | 1 | 542 | -33.351% |
| 2026-07-01 | 18.2600 | 18.5000 | 18.0400 | 18.0400 | +3.738% | 12 | 544 | -30.432% |
| 2026-06-30 | 17.4000 | 17.4000 | 17.3900 | 17.3900 | +8.824% | 13 | 534 | -27.832% |
| 2026-06-26 | 16.0600 | 16.0600 | 15.9800 | 15.9800 | -5.051% | 106 | 446 | -21.464% |
| 2026-06-23 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | -14.264% | 1 | 446 | -25.431% |
| 2026-06-22 | 21.2000 | 21.4500 | 19.6300 | 19.6300 | -4.709% | 12 | 439 | -36.067% |
| 2026-06-18 | 21.1000 | 21.1000 | 20.0000 | 20.6000 | +11.896% | 4 | 439 | -39.078% |
| 2026-06-17 | 18.7200 | 18.7200 | 18.4100 | 18.4100 | -20.578% | 2 | 439 | -31.831% |
| 2026-06-15 | 22.3000 | 24.4600 | 22.3000 | 23.1800 | +22.516% | 8 | 439 | -45.858% |
| 2026-06-12 | 18.9200 | 18.9200 | 18.9200 | 18.9200 | +23.257% | 8 | 431 | -33.668% |
| 2026-06-11 | 15.3700 | 15.3700 | 15.3500 | 15.3500 | +1.993% | 5 | 429 | -18.241% |
| 2026-06-09 | 16.6200 | 16.6200 | 15.0500 | 15.0500 | -23.018% | 2 | 430 | -16.611% |
| 2026-06-08 | 20.1000 | 20.1000 | 19.2300 | 19.5500 | +11.970% | 4 | 430 | -35.806% |
| 2026-06-05 | 20.7300 | 20.7300 | 17.4600 | 17.4600 | -33.052% | 7 | 427 | -28.121% |
| 2026-05-29 | 26.0600 | 26.3100 | 25.8600 | 26.0800 | +9.304% | 210 | 353 | -51.879% |
| 2026-05-28 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +0.084% | 1 | 353 | -47.402% |
| 2026-05-26 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | +6.476% | 3 | 351 | -47.357% |
| 2026-05-22 | 22.7800 | 22.8000 | 22.3500 | 22.3900 | +8.164% | 18 | 353 | -43.948% |
| 2026-05-21 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +3.500% | 1 | 353 | -39.372% |
| 2026-05-20 | 20.3500 | 20.5300 | 20.0000 | 20.0000 | +7.124% | 11 | 345 | -37.250% |
| 2026-05-18 | 19.2500 | 19.2500 | 18.6700 | 18.6700 | -27.608% | 2 | 343 | -32.780% |
| 2026-05-14 | 23.5800 | 25.7900 | 23.5800 | 25.7900 | +14.115% | 3 | 342 | -51.338% |
| 2026-05-13 | 20.6500 | 22.6000 | 20.6500 | 22.6000 | +23.836% | 4 | 340 | -44.469% |
| 2026-05-12 | 19.3100 | 19.6400 | 18.2500 | 18.2500 | -8.750% | 18 | 324 | -31.233% |
| 2026-05-11 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.170% | 1 | 323 | -37.250% |
| 2026-05-06 | 16.2500 | 18.3200 | 16.2500 | 18.3200 | +24.119% | 326 | 14 | -31.496% |
| 2026-05-05 | 13.6900 | 14.7600 | 13.6900 | 14.7600 | +14.953% | 2 | 16 | -14.973% |
| 2026-05-04 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | -4.959% | 1 | 16 | -2.259% |
| 2026-05-01 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +22.818% | 3 | 17 | -7.106% |
| 2026-04-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -3.084% | 1 | 17 | +14.091% |
| 2026-04-23 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +16.530% | 1 | 17 | +10.573% |
| 2026-04-21 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -10.642% | 1 | 16 | +28.850% |
| 2026-04-17 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +18.736% | 1 | 16 | +15.138% |
| 2026-04-16 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +28.212% | 1 | 15 | +36.710% |
| 2026-04-14 | 6.9700 | 7.1600 | 6.9700 | 7.1600 | +39.300% | 3 | 15 | +75.279% |
| 2026-04-10 | 5.0900 | 5.1400 | 5.0900 | 5.1400 | +9.130% | 14 | 16 | +144.163% |
| 2026-04-09 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +37.719% | 1 | 2 | +166.454% |
| 2026-04-02 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 0.000% | 1 | 0 | +266.959% |