SPY270331C00845000
SPY Mar 31 2027 845.00 Call
optionOPRA
EODOct 27, 2026
6.00USD+11.940%(+0.64)1Vol2,079OI
SPY270331C00845000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +11.940% | 1 | 2,080 | 0.000% |
| 2026-10-26 | 5.4800 | 5.4800 | 5.3600 | 5.3600 | +15.517% | 2 | 2,080 | +11.940% |
| 2026-10-23 | 4.8400 | 5.0700 | 4.6400 | 4.6400 | -9.903% | 458 | 1,684 | +29.310% |
| 2026-10-22 | 5.7300 | 5.7300 | 5.1000 | 5.1500 | -26.534% | 111 | 1,584 | +16.505% |
| 2026-10-21 | 6.5000 | 7.0100 | 6.5000 | 7.0100 | +16.252% | 2 | 1,582 | -14.408% |
| 2026-10-20 | 5.6600 | 6.0300 | 5.6600 | 6.0300 | +4.145% | 78 | 1,551 | -0.498% |
| 2026-10-16 | 6.4900 | 6.4900 | 5.7900 | 5.7900 | -11.332% | 4 | 1,551 | +3.627% |
| 2026-10-15 | 6.3500 | 6.5500 | 6.3500 | 6.5300 | +0.307% | 212 | 1,414 | -8.116% |
| 2026-10-14 | 7.0300 | 7.0300 | 6.5100 | 6.5100 | -14.791% | 103 | 1,441 | -7.834% |
| 2026-10-08 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -9.371% | 20 | 1,441 | -21.466% |
| 2026-10-05 | 7.8000 | 8.5000 | 7.8000 | 8.4300 | +9.197% | 3 | 1,441 | -28.826% |
| 2026-10-02 | 8.6900 | 8.6900 | 7.7200 | 7.7200 | +12.536% | 60 | 1,382 | -22.280% |
| 2026-10-01 | 6.8200 | 7.0300 | 6.7200 | 6.8600 | -4.722% | 162 | 1,253 | -12.536% |
| 2026-09-30 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -6.736% | 1 | 1,253 | -16.667% |
| 2026-09-28 | 7.8700 | 7.8700 | 7.7200 | 7.7200 | -12.273% | 18 | 1,236 | -22.280% |
| 2026-09-25 | 8.6600 | 8.9500 | 8.6600 | 8.8000 | +6.796% | 10 | 1,237 | -31.818% |
| 2026-09-24 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -10.337% | 1 | 1,236 | -27.184% |
| 2026-09-21 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | +40.735% | 1 | 1,235 | -34.712% |
| 2026-09-17 | 6.5700 | 6.5700 | 6.5300 | 6.5300 | +24.618% | 11 | 1,234 | -8.116% |
| 2026-09-16 | 6.3200 | 6.3200 | 5.1300 | 5.2400 | -13.674% | 213 | 1,021 | +14.504% |
| 2026-09-15 | 6.5800 | 6.5800 | 6.0700 | 6.0700 | -12.787% | 903 | 282 | -1.153% |
| 2026-09-14 | 7.1600 | 7.1600 | 6.9600 | 6.9600 | -16.945% | 2 | 282 | -13.793% |
| 2026-09-11 | 8.0700 | 8.3800 | 8.0700 | 8.3800 | +2.822% | 2 | 280 | -28.401% |
| 2026-09-09 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.998% | 1 | 280 | -26.380% |
| 2026-09-08 | 9.2300 | 9.2300 | 8.6700 | 8.6700 | -7.471% | 2 | 279 | -30.796% |
| 2026-09-04 | 10.0800 | 10.0800 | 9.2400 | 9.3700 | -13.720% | 6 | 277 | -35.966% |
| 2026-09-03 | 9.3900 | 10.8600 | 9.3900 | 10.8600 | +27.018% | 3 | 275 | -44.751% |
| 2026-09-02 | 9.0000 | 9.0000 | 8.5500 | 8.5500 | +4.141% | 2 | 275 | -29.825% |
| 2026-09-01 | 8.5200 | 8.5200 | 8.0500 | 8.2100 | -11.339% | 29 | 253 | -26.918% |
| 2026-08-31 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -15.124% | 14 | 239 | -35.205% |
| 2026-08-28 | 11.5000 | 11.5100 | 10.9100 | 10.9100 | -2.502% | 15 | 234 | -45.005% |
| 2026-08-21 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -23.198% | 1 | 234 | -46.381% |
| 2026-08-17 | 15.3000 | 15.3000 | 14.5700 | 14.5700 | +1.746% | 18 | 231 | -58.819% |
| 2026-08-12 | 14.6400 | 14.6400 | 14.3200 | 14.3200 | -8.087% | 4 | 234 | -58.101% |
| 2026-08-10 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +2.231% | 3 | 234 | -61.489% |
| 2026-08-07 | 15.2400 | 15.2400 | 15.2400 | 15.2400 | -1.994% | 16 | 218 | -60.630% |
| 2026-08-05 | 18.0700 | 18.1000 | 15.5500 | 15.5500 | -3.775% | 5 | 219 | -61.415% |
| 2026-08-04 | 11.5800 | 16.1700 | 11.5800 | 16.1600 | +46.909% | 26 | 202 | -62.871% |
| 2026-08-03 | 8.3100 | 11.0000 | 8.3100 | 11.0000 | +114.425% | 58 | 235 | -45.455% |
| 2026-07-29 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -22.508% | 3 | 235 | +16.959% |
| 2026-07-28 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -5.429% | 2 | 235 | -9.366% |
| 2026-07-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.162% | 1 | 234 | -14.286% |
| 2026-07-23 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | -18.750% | 2 | 232 | -20.424% |
| 2026-07-20 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -20.954% | 3 | 232 | -35.345% |
| 2026-07-15 | 11.9300 | 12.0500 | 11.2600 | 11.7400 | -7.922% | 16 | 227 | -48.893% |
| 2026-07-10 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +8.051% | 1 | 227 | -52.941% |
| 2026-07-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +25.133% | 11 | 216 | -49.153% |
| 2026-06-26 | 9.1200 | 9.4300 | 9.1200 | 9.4300 | -8.447% | 2 | 215 | -36.373% |
| 2026-06-25 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +3.622% | 1 | 216 | -41.748% |
| 2026-06-24 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -11.487% | 1 | 215 | -39.638% |
| 2026-06-17 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +6.851% | 1 | 216 | -46.572% |
| 2026-06-11 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | -16.455% | 2 | 216 | -42.912% |
| 2026-06-08 | 12.5800 | 12.5800 | 12.5800 | 12.5800 | -25.386% | 2 | 215 | -52.305% |
| 2026-06-04 | 16.8600 | 16.8600 | 16.8600 | 16.8600 | -7.464% | 166 | 54 | -64.413% |
| 2026-06-01 | 18.2200 | 18.2200 | 18.2200 | 18.2200 | +15.683% | 18 | 36 | -67.069% |
| 2026-05-26 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +36.482% | 1 | 36 | -61.905% |
| 2026-05-19 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -31.473% | 1 | 36 | -48.007% |
| 2026-05-14 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +29.738% | 1 | 35 | -64.371% |
| 2026-05-08 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +5.786% | 2 | 36 | -53.775% |
| 2026-05-07 | 12.2800 | 12.2800 | 12.2700 | 12.2700 | +4.160% | 3 | 39 | -51.100% |
| 2026-05-06 | 10.8900 | 11.7800 | 10.8900 | 11.7800 | +29.736% | 5 | 42 | -49.066% |
| 2026-05-05 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +29.345% | 1 | 42 | -33.921% |
| 2026-04-30 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +6.687% | 5 | 42 | -14.530% |
| 2026-04-29 | 6.5500 | 6.5800 | 6.5500 | 6.5800 | -1.349% | 3 | 37 | -8.815% |
| 2026-04-28 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -1.185% | 1 | 35 | -10.045% |
| 2026-04-17 | 5.9800 | 6.7500 | 5.9800 | 6.7500 | +138.516% | 18 | 34 | -11.111% |
| 2026-04-10 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +10.980% | 5 | 17 | +112.014% |
| 2026-04-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -1.544% | 1 | 12 | +135.294% |
| 2026-04-08 | 2.6500 | 2.6500 | 2.5900 | 2.5900 | 0.000% | 11 | 0 | +131.660% |