SPY270331C00835000
SPY Mar 31 2027 835.00 Call
optionOPRA
EODOct 26, 2026
7.22USD+11.248%(+0.73)2Vol666OI
SPY270331C00835000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.3900 | 7.3900 | 7.2200 | 7.2200 | +11.248% | 2 | 666 | 0.000% |
| 2026-10-23 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -6.349% | 9 | 666 | +11.248% |
| 2026-10-22 | 7.1000 | 7.1000 | 6.9300 | 6.9300 | -24.919% | 58 | 722 | +4.185% |
| 2026-10-21 | 8.6200 | 9.2300 | 8.6000 | 9.2300 | +13.113% | 69 | 684 | -21.777% |
| 2026-10-20 | 7.4100 | 8.9700 | 7.4100 | 8.1600 | +4.082% | 24 | 665 | -11.520% |
| 2026-10-19 | 8.0600 | 8.0600 | 7.8400 | 7.8400 | +9.650% | 29 | 642 | -7.908% |
| 2026-10-16 | 8.6900 | 8.9500 | 7.1500 | 7.1500 | -15.684% | 128 | 546 | +0.979% |
| 2026-10-15 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -5.039% | 1 | 545 | -14.858% |
| 2026-10-14 | 9.9200 | 9.9200 | 8.9300 | 8.9300 | -18.073% | 228 | 405 | -19.149% |
| 2026-10-13 | 11.0100 | 11.2300 | 10.9000 | 10.9000 | -2.066% | 48 | 363 | -33.761% |
| 2026-10-12 | 11.7600 | 11.8500 | 11.0700 | 11.1300 | -6.549% | 303 | 203 | -35.130% |
| 2026-10-09 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | +16.082% | 1 | 203 | -39.379% |
| 2026-10-08 | 10.8300 | 10.8400 | 9.9500 | 10.2600 | -13.854% | 30 | 187 | -29.630% |
| 2026-10-07 | 11.0400 | 11.9100 | 11.0400 | 11.9100 | -7.459% | 2 | 187 | -39.379% |
| 2026-10-06 | 12.8500 | 13.6600 | 12.8500 | 12.8700 | +8.699% | 8 | 182 | -43.901% |
| 2026-10-05 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +18.164% | 1 | 181 | -39.020% |
| 2026-10-02 | 11.1800 | 11.1800 | 10.0200 | 10.0200 | +11.210% | 60 | 161 | -27.944% |
| 2026-10-01 | 8.9200 | 9.0100 | 8.9200 | 9.0100 | +5.875% | 2 | 160 | -19.867% |
| 2026-09-29 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -17.936% | 1 | 159 | -15.159% |
| 2026-09-25 | 10.3900 | 10.3900 | 10.3700 | 10.3700 | -1.892% | 4 | 155 | -30.376% |
| 2026-09-23 | 10.7200 | 10.7200 | 10.5700 | 10.5700 | -20.287% | 4 | 155 | -31.693% |
| 2026-09-21 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +47.333% | 3 | 155 | -45.551% |
| 2026-09-18 | 8.9100 | 9.0000 | 8.9100 | 9.0000 | +1.925% | 2 | 155 | -19.778% |
| 2026-09-17 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -25.611% | 1 | 155 | -18.233% |
| 2026-09-04 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +10.521% | 4 | 159 | -39.174% |
| 2026-09-01 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -20.444% | 4 | 159 | -32.775% |
| 2026-08-28 | 16.0700 | 16.0700 | 13.5000 | 13.5000 | -4.661% | 22 | 159 | -46.519% |
| 2026-08-27 | 14.5200 | 14.5200 | 14.1600 | 14.1600 | +4.889% | 9 | 151 | -49.011% |
| 2026-08-25 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +5.058% | 3 | 151 | -46.519% |
| 2026-08-24 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -28.011% | 3 | 151 | -43.813% |
| 2026-08-17 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -5.456% | 6 | 145 | -59.552% |
| 2026-08-14 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | -6.163% | 3 | 142 | -61.758% |
| 2026-08-13 | 20.2500 | 20.2500 | 20.1200 | 20.1200 | +12.277% | 8 | 145 | -64.115% |
| 2026-08-12 | 18.6400 | 18.6400 | 17.7200 | 17.9200 | +4.490% | 8 | 139 | -59.710% |
| 2026-08-11 | 19.2000 | 19.2000 | 17.1500 | 17.1500 | -7.397% | 7 | 135 | -57.901% |
| 2026-08-07 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -0.269% | 1 | 136 | -61.015% |
| 2026-08-05 | 21.1900 | 21.1900 | 18.1200 | 18.5700 | +4.034% | 3 | 137 | -61.120% |
| 2026-08-04 | 17.8600 | 17.8600 | 17.8500 | 17.8500 | +32.517% | 3 | 138 | -59.552% |
| 2026-08-03 | 11.3300 | 13.4800 | 11.3300 | 13.4700 | +45.622% | 5 | 137 | -46.399% |
| 2026-07-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +30.465% | 1 | 136 | -21.946% |
| 2026-07-29 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -32.088% | 1 | 135 | +1.834% |
| 2026-07-23 | 10.1300 | 10.4400 | 10.1300 | 10.4400 | -11.450% | 2 | 134 | -30.843% |
| 2026-07-21 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +8.664% | 1 | 134 | -38.762% |
| 2026-07-20 | 11.5800 | 11.5800 | 10.8500 | 10.8500 | -10.773% | 2 | 135 | -33.456% |
| 2026-07-17 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | -12.139% | 1 | 136 | -40.625% |
| 2026-07-13 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -2.052% | 1 | 137 | -47.832% |
| 2026-07-09 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +13.952% | 1 | 136 | -48.903% |
| 2026-07-08 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -13.408% | 1 | 136 | -41.774% |
| 2026-07-07 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -3.309% | 3 | 138 | -49.581% |
| 2026-07-06 | 13.6800 | 14.8100 | 13.6800 | 14.8100 | +19.051% | 5 | 139 | -51.249% |
| 2026-07-02 | 12.8000 | 12.8000 | 12.1000 | 12.4400 | -8.124% | 5 | 136 | -41.961% |
| 2026-07-01 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | +7.205% | 1 | 136 | -46.677% |
| 2026-06-29 | 11.5800 | 12.6300 | 11.5800 | 12.6300 | +2.850% | 10 | 127 | -42.835% |
| 2026-06-25 | 10.8000 | 12.2800 | 10.8000 | 12.2800 | -1.603% | 3 | 127 | -41.205% |
| 2026-06-24 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +2.885% | 1 | 128 | -42.147% |
| 2026-06-23 | 12.1500 | 12.1500 | 12.1300 | 12.1300 | -17.651% | 2 | 127 | -40.478% |
| 2026-06-22 | 14.6500 | 14.7300 | 14.6500 | 14.7300 | -3.663% | 2 | 128 | -50.984% |
| 2026-06-18 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +12.509% | 1 | 127 | -52.780% |
| 2026-06-17 | 16.0300 | 16.0300 | 13.5900 | 13.5900 | -22.564% | 3 | 131 | -46.873% |
| 2026-06-16 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -8.594% | 10 | 135 | -58.860% |
| 2026-06-15 | 17.5000 | 19.2300 | 17.5000 | 19.2000 | +69.312% | 20 | 123 | -62.396% |
| 2026-06-10 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | -27.354% | 1 | 123 | -36.332% |
| 2026-06-08 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +6.845% | 2 | 125 | -53.748% |
| 2026-06-05 | 18.5700 | 18.5700 | 14.6100 | 14.6100 | -25.077% | 3 | 122 | -50.582% |
| 2026-06-04 | 18.7700 | 19.5000 | 18.7700 | 19.5000 | -0.763% | 2 | 122 | -62.974% |
| 2026-06-03 | 20.3000 | 20.3000 | 19.3200 | 19.6500 | -9.572% | 3 | 123 | -63.257% |
| 2026-06-02 | 21.5000 | 21.7300 | 21.5000 | 21.7300 | +3.723% | 7 | 124 | -66.774% |
| 2026-06-01 | 20.6900 | 20.9500 | 20.6900 | 20.9500 | +1.013% | 11 | 128 | -65.537% |
| 2026-05-29 | 21.1900 | 21.1900 | 20.5200 | 20.7400 | +28.740% | 25 | 139 | -65.188% |
| 2026-05-21 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | +1.512% | 1 | 139 | -55.183% |
| 2026-05-20 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | +14.917% | 1 | 139 | -54.505% |
| 2026-05-19 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -29.361% | 1 | 138 | -47.719% |
| 2026-05-14 | 19.2300 | 19.5500 | 19.2300 | 19.5500 | +25.481% | 2 | 137 | -63.069% |
| 2026-05-12 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -5.231% | 1 | 136 | -53.659% |
| 2026-05-11 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +16.266% | 5 | 141 | -56.083% |
| 2026-05-06 | 13.2000 | 14.1400 | 13.2000 | 14.1400 | +40.837% | 21 | 128 | -48.939% |
| 2026-05-01 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +29.884% | 2 | 126 | -28.088% |
| 2026-04-29 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -15.795% | 1 | 126 | -6.598% |
| 2026-04-27 | 8.9400 | 9.1800 | 8.9400 | 9.1800 | +30.956% | 2 | 125 | -21.351% |
| 2026-04-23 | 7.0900 | 7.1000 | 7.0100 | 7.0100 | -9.079% | 7 | 125 | +2.996% |
| 2026-04-22 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | +0.916% | 1 | 127 | -6.355% |
| 2026-04-21 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -7.394% | 1 | 126 | -5.497% |
| 2026-04-17 | 8.0700 | 8.2500 | 8.0700 | 8.2500 | +65.996% | 112 | 126 | -12.485% |
| 2026-04-14 | 5.0000 | 5.0000 | 4.9600 | 4.9700 | +54.348% | 7 | 19 | +45.272% |
| 2026-04-08 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +23.372% | 1 | 16 | +124.224% |
| 2026-04-01 | 2.6900 | 2.6900 | 2.6100 | 2.6100 | 0.000% | 30 | 15 | +176.628% |