SPY270331C00830000
SPY Mar 31 2027 830.00 Call
optionOPRA
EODOct 27, 2026
9.86USD+17.943%(+1.50)4Vol448OI
SPY270331C00830000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +17.943% | 4 | 444 | 0.000% |
| 2026-10-26 | 7.7700 | 8.3600 | 7.7400 | 8.3600 | +12.973% | 7 | 448 | +17.943% |
| 2026-10-23 | 7.6700 | 7.6700 | 7.3700 | 7.4000 | -7.846% | 40 | 485 | +33.243% |
| 2026-10-22 | 8.1200 | 8.1200 | 8.0300 | 8.0300 | -22.565% | 58 | 509 | +22.790% |
| 2026-10-21 | 9.8900 | 10.3700 | 9.8900 | 10.3700 | +11.625% | 67 | 442 | -4.918% |
| 2026-10-20 | 8.5400 | 10.2700 | 8.5400 | 9.2900 | +1.530% | 25 | 421 | +6.136% |
| 2026-10-19 | 8.8100 | 9.2900 | 8.8100 | 9.1500 | +10.775% | 15 | 413 | +7.760% |
| 2026-10-16 | 9.9800 | 10.2600 | 8.2300 | 8.2600 | -21.183% | 17 | 399 | +19.370% |
| 2026-10-15 | 9.2500 | 10.4800 | 8.8900 | 10.4800 | +0.096% | 90 | 398 | -5.916% |
| 2026-10-14 | 10.7000 | 10.7000 | 10.4700 | 10.4700 | -16.905% | 7 | 398 | -5.826% |
| 2026-10-13 | 12.5500 | 12.8000 | 12.0000 | 12.6000 | -0.709% | 89 | 370 | -21.746% |
| 2026-10-12 | 13.3300 | 13.4300 | 12.5500 | 12.6900 | -6.070% | 320 | 246 | -22.301% |
| 2026-10-09 | 12.7000 | 13.5100 | 12.7000 | 13.5100 | +15.470% | 3 | 246 | -27.017% |
| 2026-10-08 | 11.5800 | 11.7000 | 11.3700 | 11.7000 | -12.360% | 13 | 251 | -15.726% |
| 2026-10-07 | 12.6900 | 13.5200 | 12.6900 | 13.3500 | -6.513% | 22 | 259 | -26.142% |
| 2026-10-06 | 14.3600 | 14.7800 | 14.2800 | 14.2800 | +6.408% | 17 | 251 | -30.952% |
| 2026-10-05 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | +18.238% | 20 | 251 | -26.528% |
| 2026-10-02 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +11.275% | 1 | 251 | -13.128% |
| 2026-10-01 | 10.1500 | 10.4300 | 9.0800 | 10.2000 | -12.821% | 36 | 218 | -3.333% |
| 2026-09-30 | 10.7500 | 11.7000 | 10.7500 | 11.7000 | +19.145% | 4 | 217 | -15.726% |
| 2026-09-29 | 9.7700 | 9.8200 | 9.6500 | 9.8200 | -22.980% | 24 | 205 | +0.407% |
| 2026-09-23 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -10.148% | 1 | 205 | -22.667% |
| 2026-09-22 | 14.3000 | 14.3000 | 14.0000 | 14.1900 | +2.901% | 6 | 205 | -30.514% |
| 2026-09-21 | 13.4000 | 13.7900 | 13.4000 | 13.7900 | +36.265% | 126 | 255 | -28.499% |
| 2026-09-17 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +35.113% | 5 | 253 | -2.569% |
| 2026-09-16 | 9.6500 | 9.7200 | 7.4900 | 7.4900 | -17.963% | 120 | 256 | +31.642% |
| 2026-09-15 | 9.1500 | 9.1500 | 8.9300 | 9.1300 | -12.127% | 201 | 194 | +7.996% |
| 2026-09-14 | 10.0700 | 10.7500 | 9.7000 | 10.3900 | -13.417% | 89 | 174 | -5.101% |
| 2026-09-11 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +3.004% | 5 | 174 | -17.833% |
| 2026-09-09 | 11.8100 | 11.8100 | 11.6500 | 11.6500 | -10.591% | 6 | 168 | -15.365% |
| 2026-09-08 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | -2.397% | 1 | 169 | -24.328% |
| 2026-09-04 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -11.531% | 10 | 159 | -26.142% |
| 2026-09-03 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +28.974% | 2 | 157 | -34.659% |
| 2026-09-01 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -22.874% | 1 | 157 | -15.726% |
| 2026-08-28 | 15.1300 | 15.1700 | 15.1100 | 15.1700 | -6.589% | 9 | 163 | -35.003% |
| 2026-08-27 | 15.7300 | 16.2400 | 15.7300 | 16.2400 | +9.953% | 11 | 163 | -39.286% |
| 2026-08-25 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +0.272% | 1 | 162 | -33.243% |
| 2026-08-24 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -8.905% | 1 | 162 | -33.062% |
| 2026-08-20 | 16.1700 | 16.1700 | 16.1700 | 16.1700 | -6.315% | 1 | 163 | -39.023% |
| 2026-08-18 | 17.1000 | 17.2600 | 17.1000 | 17.2600 | -15.392% | 2 | 162 | -42.874% |
| 2026-08-17 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -1.592% | 1 | 162 | -51.667% |
| 2026-08-14 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | -5.342% | 3 | 159 | -52.436% |
| 2026-08-13 | 21.4500 | 22.3500 | 21.3500 | 21.9000 | +12.250% | 5 | 157 | -54.977% |
| 2026-08-12 | 20.4100 | 20.4100 | 19.5000 | 19.5100 | +2.576% | 11 | 158 | -49.462% |
| 2026-08-11 | 21.0100 | 21.0100 | 18.8800 | 19.0200 | -7.893% | 11 | 149 | -48.160% |
| 2026-08-10 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | +1.925% | 1 | 150 | -52.252% |
| 2026-08-07 | 20.2600 | 20.2600 | 20.2600 | 20.2600 | +11.748% | 10 | 148 | -51.333% |
| 2026-08-06 | 20.1200 | 20.1200 | 18.1300 | 18.1300 | -9.980% | 3 | 149 | -45.615% |
| 2026-08-05 | 23.0100 | 23.3700 | 19.9000 | 20.1400 | +1.717% | 40 | 128 | -51.043% |
| 2026-08-04 | 17.5000 | 19.8000 | 17.5000 | 19.8000 | +31.474% | 22 | 118 | -50.202% |
| 2026-08-03 | 12.0000 | 15.0600 | 12.0000 | 15.0600 | +51.357% | 6 | 118 | -34.529% |
| 2026-07-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.785% | 1 | 117 | -0.905% |
| 2026-07-23 | 11.4200 | 11.4200 | 10.4500 | 10.4500 | -22.535% | 2 | 117 | -5.646% |
| 2026-07-17 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -11.541% | 1 | 118 | -26.909% |
| 2026-07-14 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +1.396% | 1 | 118 | -35.344% |
| 2026-07-13 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -11.633% | 1 | 118 | -34.441% |
| 2026-07-10 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +7.111% | 1 | 118 | -42.068% |
| 2026-07-09 | 15.5600 | 15.8900 | 15.5000 | 15.8900 | +0.825% | 3 | 118 | -37.948% |
| 2026-07-07 | 15.7600 | 15.7600 | 15.7600 | 15.7600 | +18.230% | 3 | 119 | -37.437% |
| 2026-07-02 | 14.8100 | 14.8100 | 13.3300 | 13.3300 | -12.187% | 28 | 136 | -26.032% |
| 2026-07-01 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +1.133% | 25 | 124 | -35.046% |
| 2026-06-30 | 14.9300 | 15.0800 | 14.9300 | 15.0100 | +23.033% | 3 | 124 | -34.310% |
| 2026-06-26 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -2.165% | 1 | 124 | -19.180% |
| 2026-06-25 | 12.0800 | 12.4700 | 12.0800 | 12.4700 | -14.118% | 3 | 121 | -20.930% |
| 2026-06-23 | 14.0400 | 14.5200 | 14.0400 | 14.5200 | -14.032% | 2 | 121 | -32.094% |
| 2026-06-22 | 18.1500 | 18.1500 | 16.8900 | 16.8900 | +1.686% | 2 | 122 | -41.622% |
| 2026-06-17 | 18.1700 | 18.1700 | 16.6100 | 16.6100 | -10.891% | 14 | 124 | -40.638% |
| 2026-06-16 | 19.4500 | 19.4500 | 18.6400 | 18.6400 | -4.312% | 3 | 125 | -47.103% |
| 2026-06-15 | 19.1500 | 20.7500 | 19.0900 | 19.4800 | +22.285% | 23 | 119 | -49.384% |
| 2026-06-12 | 15.9400 | 15.9400 | 15.9300 | 15.9300 | +29.935% | 12 | 123 | -38.104% |
| 2026-06-09 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -27.111% | 1 | 123 | -19.576% |
| 2026-06-08 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -6.138% | 1 | 123 | -41.379% |
| 2026-06-05 | 19.3800 | 19.3800 | 17.9200 | 17.9200 | -21.057% | 2 | 122 | -44.978% |
| 2026-06-01 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | +5.581% | 1 | 121 | -56.564% |
| 2026-05-29 | 22.5300 | 23.0100 | 21.5000 | 21.5000 | +3.865% | 85 | 58 | -54.140% |
| 2026-05-28 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +1.770% | 1 | 58 | -52.367% |
| 2026-05-27 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | +1.396% | 1 | 58 | -51.524% |
| 2026-05-26 | 20.0000 | 20.1500 | 19.9000 | 20.0600 | +11.506% | 7 | 57 | -50.847% |
| 2026-05-21 | 16.2500 | 17.9900 | 16.2500 | 17.9900 | +4.593% | 17 | 58 | -45.192% |
| 2026-05-20 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +13.832% | 1 | 58 | -42.674% |
| 2026-05-19 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -31.287% | 10 | 58 | -34.745% |
| 2026-05-14 | 21.9900 | 21.9900 | 21.9900 | 21.9900 | +36.330% | 1 | 57 | -55.161% |
| 2026-05-12 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +0.812% | 10 | 48 | -38.872% |
| 2026-05-07 | 15.4200 | 16.0000 | 15.4200 | 16.0000 | +10.421% | 2 | 47 | -38.375% |
| 2026-05-06 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +30.541% | 1 | 46 | -31.953% |
| 2026-05-01 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +15.625% | 3 | 46 | -11.171% |
| 2026-04-30 | 9.7000 | 9.7000 | 9.6000 | 9.6000 | +4.575% | 23 | 46 | +2.708% |
| 2026-04-28 | 9.4400 | 9.4400 | 9.1800 | 9.1800 | +5.760% | 11 | 41 | +7.407% |
| 2026-04-24 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +8.772% | 1 | 30 | +13.594% |
| 2026-04-21 | 8.9800 | 8.9800 | 7.9800 | 7.9800 | -13.166% | 2 | 28 | +23.559% |
| 2026-04-17 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +19.196% | 29 | 28 | +7.291% |
| 2026-04-16 | 7.0800 | 7.7100 | 7.0800 | 7.7100 | +38.172% | 2 | 15 | +27.886% |
| 2026-04-14 | 5.5700 | 5.5800 | 5.5700 | 5.5800 | +40.909% | 2 | 14 | +76.703% |
| 2026-04-13 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -2.222% | 1 | 14 | +148.990% |
| 2026-04-10 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +2.532% | 1 | 13 | +143.457% |
| 2026-04-09 | 3.7000 | 3.9500 | 3.7000 | 3.9500 | +39.085% | 12 | 13 | +149.620% |
| 2026-04-07 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 0.000% | 1 | 1 | +247.183% |