SPY270331C00840000
SPY Mar 31 2027 840.00 Call
optionOPRA
EODOct 27, 2026
7.06USD+13.141%(+0.82)45Vol908OI
SPY270331C00840000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.0800 | 7.2300 | 7.0600 | 7.0600 | +13.141% | 45 | 943 | 0.000% |
| 2026-10-26 | 5.7700 | 6.3800 | 5.7400 | 6.2400 | +11.628% | 7 | 942 | +13.141% |
| 2026-10-23 | 5.6000 | 5.6000 | 5.5900 | 5.5900 | -6.988% | 4 | 943 | +26.297% |
| 2026-10-22 | 6.0800 | 6.2200 | 5.8900 | 6.0100 | -19.220% | 11 | 932 | +17.471% |
| 2026-10-21 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +6.897% | 2 | 930 | -5.108% |
| 2026-10-20 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | +5.295% | 16 | 914 | +1.437% |
| 2026-10-19 | 6.8000 | 6.8000 | 6.6100 | 6.6100 | +10.535% | 7 | 909 | +6.808% |
| 2026-10-16 | 6.9900 | 6.9900 | 5.9800 | 5.9800 | -25.806% | 10 | 906 | +18.060% |
| 2026-10-15 | 6.9700 | 8.0600 | 6.6900 | 8.0600 | +13.202% | 190 | 792 | -12.407% |
| 2026-10-14 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -25.756% | 2 | 792 | -0.843% |
| 2026-10-12 | 10.0600 | 10.0600 | 9.5900 | 9.5900 | -6.348% | 3 | 793 | -26.382% |
| 2026-10-09 | 10.2700 | 10.4300 | 10.2400 | 10.2400 | +12.404% | 3 | 795 | -31.055% |
| 2026-10-08 | 9.6800 | 9.6800 | 9.1100 | 9.1100 | -11.810% | 5 | 790 | -22.503% |
| 2026-10-07 | 9.8300 | 10.6200 | 9.8300 | 10.3300 | -9.227% | 5 | 786 | -31.655% |
| 2026-10-06 | 12.0500 | 12.0500 | 11.3800 | 11.3800 | +9.213% | 15 | 773 | -37.961% |
| 2026-10-05 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +9.110% | 2 | 773 | -32.246% |
| 2026-10-02 | 9.1100 | 9.5500 | 9.1100 | 9.5500 | +23.226% | 2 | 775 | -26.073% |
| 2026-10-01 | 7.8400 | 7.9200 | 6.9200 | 7.7500 | -1.148% | 87 | 695 | -8.903% |
| 2026-09-29 | 7.5700 | 7.9900 | 7.5700 | 7.8400 | -10.706% | 96 | 604 | -9.949% |
| 2026-09-28 | 8.9500 | 8.9500 | 8.7800 | 8.7800 | -6.596% | 19 | 602 | -19.590% |
| 2026-09-25 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +6.335% | 3 | 600 | -24.894% |
| 2026-09-24 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -11.600% | 1 | 600 | -20.136% |
| 2026-09-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -9.584% | 1 | 600 | -29.400% |
| 2026-09-21 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +48.656% | 5 | 605 | -36.166% |
| 2026-09-18 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | -4.738% | 1 | 606 | -5.108% |
| 2026-09-17 | 7.5000 | 7.8100 | 7.5000 | 7.8100 | +29.519% | 8 | 601 | -9.603% |
| 2026-09-16 | 6.0100 | 6.1100 | 6.0100 | 6.0300 | -14.710% | 36 | 601 | +17.081% |
| 2026-09-15 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | -15.228% | 1 | 602 | -0.141% |
| 2026-09-14 | 8.0200 | 8.3400 | 8.0200 | 8.3400 | -7.436% | 16 | 601 | -15.348% |
| 2026-09-11 | 9.3200 | 9.3200 | 9.0100 | 9.0100 | -0.989% | 2 | 601 | -21.643% |
| 2026-09-09 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -10.168% | 5 | 601 | -22.418% |
| 2026-09-08 | 10.1700 | 10.1700 | 10.1100 | 10.1300 | -2.126% | 3 | 600 | -30.306% |
| 2026-09-04 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -14.885% | 5 | 595 | -31.787% |
| 2026-09-03 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +26.403% | 1 | 595 | -41.941% |
| 2026-09-02 | 9.7800 | 9.7800 | 9.6200 | 9.6200 | +2.778% | 6 | 599 | -26.611% |
| 2026-09-01 | 9.6300 | 9.6300 | 9.3600 | 9.3600 | -23.716% | 7 | 596 | -24.573% |
| 2026-08-28 | 13.2000 | 13.2000 | 12.2700 | 12.2700 | -3.157% | 271 | 326 | -42.461% |
| 2026-08-27 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | +9.036% | 2 | 326 | -44.278% |
| 2026-08-26 | 11.9700 | 11.9700 | 11.4300 | 11.6200 | -2.271% | 33 | 324 | -39.243% |
| 2026-08-25 | 12.0100 | 12.0500 | 11.8300 | 11.8900 | -4.880% | 28 | 324 | -40.622% |
| 2026-08-21 | 12.2900 | 12.5000 | 12.2900 | 12.5000 | +8.038% | 2 | 324 | -43.520% |
| 2026-08-20 | 12.0000 | 12.0000 | 11.5700 | 11.5700 | -15.486% | 2 | 323 | -38.980% |
| 2026-08-19 | 14.2000 | 14.2000 | 13.6900 | 13.6900 | -23.860% | 6 | 323 | -48.430% |
| 2026-08-14 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | -5.319% | 2 | 324 | -60.734% |
| 2026-08-13 | 18.9900 | 18.9900 | 18.9900 | 18.9900 | +12.700% | 1 | 323 | -62.823% |
| 2026-08-07 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -14.684% | 1 | 322 | -58.101% |
| 2026-08-05 | 19.7200 | 19.7500 | 19.7100 | 19.7500 | +21.389% | 3 | 323 | -64.253% |
| 2026-08-04 | 16.2800 | 16.2800 | 16.2700 | 16.2700 | +56.142% | 3 | 320 | -56.607% |
| 2026-08-03 | 10.1000 | 10.4200 | 10.1000 | 10.4200 | +37.467% | 22 | 322 | -32.246% |
| 2026-07-30 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | +0.397% | 1 | 323 | -6.860% |
| 2026-07-29 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -16.111% | 3 | 326 | -6.490% |
| 2026-07-27 | 9.2300 | 9.2300 | 9.0000 | 9.0000 | -0.222% | 5 | 326 | -21.556% |
| 2026-07-23 | 9.0500 | 9.0500 | 9.0200 | 9.0200 | -14.745% | 2 | 325 | -21.729% |
| 2026-07-22 | 10.5800 | 10.5800 | 10.5800 | 10.5800 | +1.927% | 3 | 322 | -33.270% |
| 2026-07-21 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +2.772% | 2 | 320 | -31.985% |
| 2026-07-20 | 11.2100 | 11.2100 | 10.1000 | 10.1000 | -21.278% | 4 | 316 | -30.099% |
| 2026-07-14 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | +1.825% | 1 | 315 | -44.973% |
| 2026-07-06 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -1.946% | 1 | 315 | -43.968% |
| 2026-07-01 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +1.823% | 1 | 314 | -45.058% |
| 2026-06-30 | 12.8900 | 12.8900 | 12.6200 | 12.6200 | +26.074% | 24 | 306 | -44.057% |
| 2026-06-25 | 10.7100 | 10.7100 | 10.0100 | 10.0100 | -27.358% | 5 | 307 | -29.471% |
| 2026-06-22 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -17.584% | 1 | 306 | -48.766% |
| 2026-06-16 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -0.476% | 30 | 321 | -57.775% |
| 2026-06-15 | 15.6500 | 16.8000 | 15.6500 | 16.8000 | +53.285% | 34 | 351 | -57.976% |
| 2026-06-10 | 11.1100 | 11.1100 | 10.9600 | 10.9600 | -9.196% | 7 | 355 | -35.584% |
| 2026-06-09 | 11.0500 | 12.0700 | 11.0500 | 12.0700 | -13.415% | 4 | 355 | -41.508% |
| 2026-06-08 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +0.360% | 2 | 355 | -49.354% |
| 2026-06-05 | 16.2200 | 16.2800 | 13.8900 | 13.8900 | -26.117% | 106 | 415 | -49.172% |
| 2026-06-04 | 18.3300 | 18.8000 | 18.3200 | 18.8000 | +2.452% | 252 | 210 | -62.447% |
| 2026-06-03 | 18.2000 | 18.4000 | 18.1700 | 18.3500 | -8.112% | 13 | 211 | -61.526% |
| 2026-06-02 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +1.114% | 1 | 210 | -64.647% |
| 2026-06-01 | 18.4800 | 19.7500 | 18.4800 | 19.7500 | +2.226% | 3 | 210 | -64.253% |
| 2026-05-29 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | +11.870% | 15 | 195 | -63.458% |
| 2026-05-27 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +2.432% | 1 | 195 | -59.120% |
| 2026-05-26 | 17.9300 | 17.9300 | 16.8600 | 16.8600 | +7.594% | 3 | 196 | -58.126% |
| 2026-05-22 | 16.1200 | 16.3100 | 15.6700 | 15.6700 | -15.843% | 15 | 197 | -54.946% |
| 2026-05-14 | 17.8700 | 19.1300 | 17.8700 | 18.6200 | +12.644% | 19 | 181 | -62.084% |
| 2026-05-13 | 16.0700 | 16.5300 | 16.0700 | 16.5300 | +11.689% | 4 | 182 | -57.290% |
| 2026-05-11 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +4.816% | 3 | 182 | -52.297% |
| 2026-05-08 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +5.373% | 20 | 162 | -50.000% |
| 2026-05-07 | 13.4100 | 13.4100 | 13.4000 | 13.4000 | +3.475% | 3 | 162 | -47.313% |
| 2026-05-06 | 11.9700 | 12.9500 | 11.9700 | 12.9500 | +42.621% | 115 | 125 | -45.483% |
| 2026-05-01 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +17.313% | 1 | 126 | -22.247% |
| 2026-04-30 | 7.7400 | 7.7400 | 7.7400 | 7.7400 | +5.738% | 1 | 126 | -8.786% |
| 2026-04-29 | 7.3000 | 7.3200 | 7.3000 | 7.3200 | -0.947% | 3 | 127 | -3.552% |
| 2026-04-28 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -5.740% | 1 | 126 | -4.465% |
| 2026-04-24 | 7.1400 | 7.8500 | 7.1400 | 7.8400 | +13.623% | 4 | 125 | -9.949% |
| 2026-04-22 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +7.813% | 1 | 124 | +2.319% |
| 2026-04-21 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -13.863% | 1 | 124 | +10.312% |
| 2026-04-17 | 7.2600 | 7.4300 | 7.2500 | 7.4300 | +25.719% | 110 | 124 | -4.980% |
| 2026-04-16 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +16.339% | 5 | 24 | +19.459% |
| 2026-04-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +10.917% | 1 | 24 | +38.976% |
| 2026-04-14 | 4.4100 | 4.5800 | 4.4100 | 4.5800 | +49.673% | 2 | 23 | +54.148% |
| 2026-04-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +3.030% | 3 | 21 | +130.719% |
| 2026-04-08 | 3.0100 | 3.0100 | 2.9000 | 2.9700 | +38.785% | 5 | 18 | +137.710% |
| 2026-04-07 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -7.359% | 3 | 18 | +229.907% |
| 2026-04-06 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +4.054% | 1 | 18 | +205.628% |
| 2026-04-02 | 2.0100 | 2.2300 | 2.0100 | 2.2200 | -4.721% | 15 | 4 | +218.018% |
| 2026-04-01 | 2.4400 | 2.4400 | 2.3300 | 2.3300 | 0.000% | 4 | 0 | +203.004% |