SPY270331C00825000
SPY Mar 31 2027 825.00 Call
optionOPRA
EODOct 27, 2026
11.08USD+28.389%(+2.45)103Vol886OI
SPY270331C00825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 10.2500 | 11.0800 | 10.2500 | 11.0800 | +28.389% | 103 | 891 | 0.000% |
| 2026-10-23 | 8.5800 | 8.6300 | 8.5800 | 8.6300 | -9.539% | 7 | 898 | +28.389% |
| 2026-10-22 | 10.0400 | 10.0600 | 9.2200 | 9.5400 | -20.367% | 47 | 898 | +16.143% |
| 2026-10-21 | 11.2800 | 12.3200 | 11.2800 | 11.9800 | +13.555% | 27 | 890 | -7.513% |
| 2026-10-20 | 11.7500 | 11.7500 | 10.5500 | 10.5500 | +10.587% | 11 | 891 | +5.024% |
| 2026-10-16 | 10.2000 | 10.2000 | 9.2400 | 9.5400 | -18.322% | 17 | 877 | +16.143% |
| 2026-10-15 | 10.5800 | 11.6800 | 10.2800 | 11.6800 | +2.726% | 89 | 958 | -5.137% |
| 2026-10-14 | 12.5000 | 12.5000 | 10.8500 | 11.3700 | -20.154% | 56 | 944 | -2.551% |
| 2026-10-12 | 14.8300 | 14.8300 | 14.2400 | 14.2400 | -6.745% | 8 | 939 | -22.191% |
| 2026-10-09 | 15.1400 | 15.2700 | 15.1400 | 15.2700 | +15.682% | 69 | 897 | -27.439% |
| 2026-10-08 | 14.3600 | 14.3600 | 12.9200 | 13.2000 | -10.811% | 17 | 897 | -16.061% |
| 2026-10-07 | 14.4800 | 14.8000 | 14.2800 | 14.8000 | -13.450% | 27 | 870 | -25.135% |
| 2026-10-06 | 16.0000 | 17.1000 | 16.0000 | 17.1000 | +16.883% | 2 | 872 | -35.205% |
| 2026-10-05 | 12.9000 | 15.2100 | 12.9000 | 14.6300 | +13.235% | 18 | 883 | -24.265% |
| 2026-10-02 | 13.5000 | 13.8600 | 12.8500 | 12.9200 | +12.153% | 19 | 879 | -14.241% |
| 2026-10-01 | 11.8600 | 11.8600 | 10.3100 | 11.5200 | +2.857% | 18 | 870 | -3.819% |
| 2026-09-30 | 11.0400 | 11.2000 | 11.0000 | 11.2000 | -11.041% | 3 | 868 | -1.071% |
| 2026-09-28 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -12.509% | 1 | 867 | -11.994% |
| 2026-09-25 | 13.3000 | 14.3900 | 13.3000 | 14.3900 | +15.397% | 2 | 867 | -23.002% |
| 2026-09-24 | 12.4700 | 12.4700 | 12.4700 | 12.4700 | -10.223% | 1 | 867 | -11.147% |
| 2026-09-23 | 14.1500 | 14.1500 | 13.8900 | 13.8900 | -15.046% | 5 | 867 | -20.230% |
| 2026-09-21 | 14.7000 | 16.5000 | 14.7000 | 16.3500 | +42.670% | 4 | 868 | -32.232% |
| 2026-09-18 | 11.4600 | 11.4600 | 11.4600 | 11.4600 | +3.898% | 1 | 873 | -3.316% |
| 2026-09-17 | 11.5400 | 11.5400 | 11.0000 | 11.0300 | +22.284% | 7 | 871 | +0.453% |
| 2026-09-16 | 11.0500 | 11.2800 | 8.7100 | 9.0200 | -14.906% | 24 | 855 | +22.838% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -19.084% | 1 | 856 | +4.528% |
| 2026-09-11 | 13.0900 | 13.5400 | 13.0800 | 13.1000 | +13.913% | 10 | 858 | -15.420% |
| 2026-09-10 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -11.128% | 4 | 858 | -3.652% |
| 2026-09-09 | 13.0400 | 13.0400 | 12.9400 | 12.9400 | -14.305% | 6 | 858 | -14.374% |
| 2026-09-04 | 15.4800 | 15.4800 | 15.1000 | 15.1000 | -10.279% | 3 | 859 | -26.623% |
| 2026-09-03 | 16.9200 | 16.9200 | 16.8300 | 16.8300 | +21.341% | 4 | 857 | -34.165% |
| 2026-09-02 | 13.8700 | 13.8700 | 13.8700 | 13.8700 | +5.797% | 1 | 858 | -20.115% |
| 2026-09-01 | 13.1700 | 13.1700 | 13.1100 | 13.1100 | -13.236% | 4 | 858 | -15.484% |
| 2026-08-31 | 14.9100 | 15.1100 | 14.9100 | 15.1100 | -10.060% | 27 | 834 | -26.671% |
| 2026-08-28 | 19.0300 | 19.6200 | 16.8000 | 16.8000 | -4.055% | 13 | 846 | -34.048% |
| 2026-08-27 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | +7.357% | 3 | 849 | -36.722% |
| 2026-08-24 | 15.7600 | 16.3100 | 15.7600 | 16.3100 | -3.946% | 2 | 849 | -32.066% |
| 2026-08-21 | 16.9800 | 16.9800 | 16.9800 | 16.9800 | -4.980% | 1 | 849 | -34.747% |
| 2026-08-20 | 17.8700 | 17.8700 | 17.8700 | 17.8700 | -15.147% | 1 | 849 | -37.997% |
| 2026-08-11 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | -3.571% | 1 | 850 | -47.388% |
| 2026-08-10 | 22.5600 | 22.5600 | 21.8400 | 21.8400 | +7.639% | 2 | 850 | -49.267% |
| 2026-08-06 | 20.2900 | 20.2900 | 20.2900 | 20.2900 | -1.024% | 1 | 849 | -45.392% |
| 2026-08-04 | 18.0000 | 20.5000 | 18.0000 | 20.5000 | +40.990% | 7 | 846 | -45.951% |
| 2026-08-03 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +20.965% | 16 | 849 | -23.796% |
| 2026-07-31 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +8.094% | 1 | 848 | -7.820% |
| 2026-07-30 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | +14.051% | 6 | 848 | -0.360% |
| 2026-07-29 | 11.0200 | 11.0200 | 9.7500 | 9.7500 | -22.803% | 7 | 849 | +13.641% |
| 2026-07-23 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -15.235% | 1 | 849 | -12.272% |
| 2026-07-22 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -16.339% | 2 | 851 | -25.638% |
| 2026-07-15 | 18.0500 | 18.0500 | 17.6500 | 17.8100 | +1.366% | 4 | 850 | -37.788% |
| 2026-07-13 | 17.7000 | 17.7000 | 17.5700 | 17.5700 | -4.251% | 2 | 850 | -36.938% |
| 2026-07-10 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +22.989% | 2 | 850 | -39.619% |
| 2026-07-08 | 14.9200 | 14.9200 | 14.9200 | 14.9200 | -14.351% | 54 | 798 | -25.737% |
| 2026-07-02 | 18.0500 | 18.0700 | 17.4200 | 17.4200 | +5.448% | 3 | 796 | -36.395% |
| 2026-07-01 | 17.0000 | 17.6400 | 16.5200 | 16.5200 | +15.122% | 3 | 794 | -32.930% |
| 2026-06-29 | 14.6000 | 14.6000 | 14.3500 | 14.3500 | +11.154% | 5 | 793 | -22.787% |
| 2026-06-26 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -4.299% | 1 | 793 | -14.175% |
| 2026-06-25 | 13.6000 | 14.5300 | 13.3100 | 13.4900 | -8.231% | 12 | 798 | -17.865% |
| 2026-06-24 | 13.8500 | 14.7000 | 13.8500 | 14.7000 | -2.000% | 2 | 798 | -24.626% |
| 2026-06-23 | 14.4200 | 15.0000 | 14.4200 | 15.0000 | -21.260% | 2 | 798 | -26.133% |
| 2026-06-18 | 18.7000 | 19.0500 | 18.7000 | 19.0500 | -7.524% | 2 | 798 | -41.837% |
| 2026-06-16 | 20.8000 | 20.8000 | 20.6000 | 20.6000 | -1.858% | 3 | 800 | -46.214% |
| 2026-06-15 | 21.0700 | 21.5500 | 20.9900 | 20.9900 | +13.582% | 7 | 800 | -47.213% |
| 2026-06-12 | 17.2200 | 18.4800 | 17.2200 | 18.4800 | +22.628% | 86 | 802 | -40.043% |
| 2026-06-11 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -4.013% | 1 | 801 | -26.476% |
| 2026-06-09 | 14.6800 | 15.7000 | 14.6800 | 15.7000 | -6.492% | 3 | 800 | -29.427% |
| 2026-06-08 | 18.5500 | 18.5500 | 16.7900 | 16.7900 | -3.395% | 2 | 801 | -34.008% |
| 2026-06-05 | 19.0300 | 19.0300 | 17.3800 | 17.3800 | -25.183% | 3 | 798 | -36.249% |
| 2026-06-03 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | -7.781% | 6 | 798 | -52.303% |
| 2026-06-02 | 25.1900 | 25.1900 | 25.1900 | 25.1900 | +5.046% | 6 | 798 | -56.014% |
| 2026-05-29 | 24.1600 | 24.3900 | 23.8900 | 23.9800 | +2.173% | 756 | 48 | -53.795% |
| 2026-05-28 | 23.4300 | 23.4700 | 23.4300 | 23.4700 | +5.721% | 3 | 47 | -52.791% |
| 2026-05-27 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +2.116% | 1 | 48 | -50.090% |
| 2026-05-26 | 21.4600 | 21.8800 | 21.3700 | 21.7400 | +3.524% | 4 | 48 | -49.034% |
| 2026-05-22 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +27.427% | 1 | 49 | -47.238% |
| 2026-05-19 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -16.768% | 10 | 49 | -32.767% |
| 2026-05-15 | 20.7300 | 20.7300 | 19.8000 | 19.8000 | -15.924% | 3 | 46 | -44.040% |
| 2026-05-14 | 22.4000 | 23.5500 | 22.4000 | 23.5500 | +37.639% | 2 | 47 | -52.951% |
| 2026-05-12 | 18.2700 | 18.2700 | 17.1100 | 17.1100 | -12.660% | 16 | 34 | -35.243% |
| 2026-05-11 | 19.5900 | 19.5900 | 19.5900 | 19.5900 | +18.297% | 1 | 33 | -43.441% |
| 2026-05-07 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | -1.311% | 1 | 32 | -33.092% |
| 2026-05-06 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | +26.929% | 7 | 25 | -33.969% |
| 2026-05-05 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | +6.958% | 1 | 25 | -16.188% |
| 2026-05-04 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | +0.816% | 1 | 24 | -10.356% |
| 2026-05-01 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | +5.781% | 3 | 23 | -9.625% |
| 2026-04-30 | 10.0100 | 11.5900 | 10.0100 | 11.5900 | +17.785% | 2 | 23 | -4.400% |
| 2026-04-28 | 10.5500 | 10.5500 | 9.8400 | 9.8400 | -9.973% | 2 | 23 | +12.602% |
| 2026-04-27 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | +13.030% | 1 | 23 | +1.372% |
| 2026-04-24 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +2.004% | 1 | 23 | +14.581% |
| 2026-04-23 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -3.364% | 1 | 24 | +16.878% |
| 2026-04-17 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | +20.368% | 21 | 23 | +12.946% |
| 2026-04-16 | 7.9000 | 8.5700 | 7.9000 | 8.1500 | +48.723% | 3 | 2 | +35.951% |
| 2026-04-14 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +33.010% | 1 | 2 | +102.190% |
| 2026-04-08 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +27.950% | 1 | 2 | +168.932% |
| 2026-04-01 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 0.000% | 1 | 1 | +244.099% |