SPY270331C00850000
SPY Mar 31 2027 850.00 Call
optionOPRA
EODOct 27, 2026
5.26USD+16.372%(+0.74)94Vol1,689OI
SPY270331C00850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.2000 | 5.3200 | 5.2000 | 5.2600 | +16.372% | 94 | 1,707 | 0.000% |
| 2026-10-26 | 4.2900 | 4.5200 | 4.2900 | 4.5200 | +12.718% | 3 | 1,706 | +16.372% |
| 2026-10-23 | 4.1900 | 4.3500 | 4.0100 | 4.0100 | -14.499% | 67 | 1,653 | +31.172% |
| 2026-10-22 | 4.8400 | 4.8700 | 4.4100 | 4.6900 | -21.441% | 113 | 1,571 | +12.154% |
| 2026-10-21 | 5.8500 | 6.2500 | 5.8100 | 5.9700 | +9.743% | 8 | 1,569 | -11.893% |
| 2026-10-20 | 5.5100 | 5.5100 | 5.4400 | 5.4400 | +8.367% | 2 | 1,568 | -3.309% |
| 2026-10-19 | 5.0000 | 5.4300 | 4.9500 | 5.0200 | +12.556% | 204 | 1,481 | +4.781% |
| 2026-10-16 | 5.8900 | 5.8900 | 4.3600 | 4.4600 | -23.891% | 104 | 1,405 | +17.937% |
| 2026-10-15 | 5.6500 | 5.8600 | 5.6500 | 5.8600 | +11.619% | 2 | 1,404 | -10.239% |
| 2026-10-14 | 6.0600 | 6.0600 | 5.2500 | 5.2500 | -32.864% | 91 | 1,399 | +0.190% |
| 2026-10-09 | 7.7900 | 7.8700 | 7.7900 | 7.8200 | +15.169% | 5 | 1,399 | -32.737% |
| 2026-10-08 | 7.4600 | 7.4600 | 6.5200 | 6.7900 | -16.069% | 8 | 1,401 | -22.533% |
| 2026-10-07 | 7.5300 | 8.0900 | 7.3600 | 8.0900 | -6.257% | 395 | 1,067 | -34.981% |
| 2026-10-06 | 8.7600 | 9.3100 | 8.6200 | 8.6300 | +12.516% | 20 | 1,062 | -39.050% |
| 2026-10-05 | 7.0800 | 8.3000 | 7.0800 | 7.6700 | +1.724% | 9 | 1,060 | -31.421% |
| 2026-10-02 | 6.9100 | 7.5400 | 6.9100 | 7.5400 | +29.110% | 3 | 1,061 | -30.239% |
| 2026-10-01 | 5.9300 | 6.1300 | 5.2000 | 5.8400 | +2.098% | 492 | 741 | -9.932% |
| 2026-09-30 | 6.2500 | 6.5600 | 5.7200 | 5.7200 | -4.188% | 3 | 741 | -8.042% |
| 2026-09-29 | 6.1700 | 6.1800 | 5.6600 | 5.9700 | -5.238% | 4 | 739 | -11.893% |
| 2026-09-28 | 6.7800 | 6.7800 | 6.3000 | 6.3000 | -13.699% | 14 | 738 | -16.508% |
| 2026-09-25 | 7.1400 | 7.3000 | 7.1400 | 7.3000 | -2.145% | 8 | 743 | -27.945% |
| 2026-09-24 | 6.6400 | 7.4600 | 6.6300 | 7.4600 | +5.516% | 23 | 734 | -29.491% |
| 2026-09-23 | 8.3000 | 8.3000 | 7.0700 | 7.0700 | -19.568% | 3 | 741 | -25.601% |
| 2026-09-22 | 8.7300 | 8.7900 | 8.7300 | 8.7900 | -4.664% | 4 | 738 | -40.159% |
| 2026-09-21 | 6.8700 | 9.2600 | 6.8700 | 9.2200 | +47.520% | 36 | 749 | -42.950% |
| 2026-09-18 | 5.7000 | 6.2500 | 5.5200 | 6.2500 | +4.167% | 34 | 740 | -15.840% |
| 2026-09-17 | 5.9000 | 6.0000 | 5.7500 | 6.0000 | +32.450% | 434 | 423 | -12.333% |
| 2026-09-16 | 5.3000 | 5.3000 | 4.2700 | 4.5300 | -13.384% | 60 | 414 | +16.115% |
| 2026-09-15 | 5.8500 | 5.8500 | 5.2300 | 5.2300 | -17.116% | 7 | 410 | +0.574% |
| 2026-09-14 | 6.0200 | 6.4000 | 5.7200 | 6.3100 | -14.150% | 4 | 411 | -16.640% |
| 2026-09-11 | 7.0700 | 7.3500 | 7.0700 | 7.3500 | +19.902% | 2 | 413 | -28.435% |
| 2026-09-10 | 6.4400 | 6.5200 | 6.1300 | 6.1300 | -12.178% | 97 | 412 | -14.192% |
| 2026-09-09 | 7.2000 | 7.2600 | 6.8200 | 6.9800 | -9.351% | 18 | 416 | -24.642% |
| 2026-09-08 | 8.0500 | 8.0700 | 7.7000 | 7.7000 | -7.452% | 7 | 415 | -31.688% |
| 2026-09-04 | 8.5500 | 8.5500 | 8.1200 | 8.3200 | -12.971% | 3 | 414 | -36.779% |
| 2026-09-03 | 8.4000 | 9.5600 | 8.4000 | 9.5600 | +27.297% | 79 | 483 | -44.979% |
| 2026-09-02 | 7.5000 | 8.0000 | 7.5000 | 7.5100 | +8.841% | 4 | 485 | -29.960% |
| 2026-09-01 | 7.4500 | 7.4500 | 6.9000 | 6.9000 | -18.052% | 7 | 478 | -23.768% |
| 2026-08-31 | 9.1000 | 9.1000 | 8.3500 | 8.4200 | -12.292% | 5 | 475 | -37.530% |
| 2026-08-28 | 11.3000 | 11.5600 | 9.6000 | 9.6000 | -6.433% | 3 | 476 | -45.208% |
| 2026-08-27 | 10.0900 | 10.9700 | 10.0800 | 10.2600 | +9.733% | 13 | 477 | -48.733% |
| 2026-08-26 | 9.1000 | 9.3500 | 9.1000 | 9.3500 | +3.201% | 2 | 477 | -43.743% |
| 2026-08-24 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -12.548% | 1 | 477 | -41.943% |
| 2026-08-21 | 9.6100 | 10.3600 | 9.6100 | 10.3600 | +10.921% | 15 | 489 | -49.228% |
| 2026-08-20 | 10.5000 | 10.5000 | 9.3000 | 9.3400 | -16.158% | 56 | 481 | -43.683% |
| 2026-08-19 | 11.6000 | 11.6000 | 11.1400 | 11.1400 | -1.416% | 2 | 483 | -52.783% |
| 2026-08-18 | 11.5500 | 11.6500 | 11.2100 | 11.3000 | -14.329% | 12 | 483 | -53.451% |
| 2026-08-17 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | -8.720% | 24 | 459 | -60.121% |
| 2026-08-14 | 15.0800 | 15.0800 | 14.4500 | 14.4500 | -4.557% | 29 | 443 | -63.599% |
| 2026-08-13 | 14.6000 | 15.7000 | 14.6000 | 15.1400 | +9.949% | 35 | 445 | -65.258% |
| 2026-08-07 | 13.5000 | 13.7700 | 13.5000 | 13.7700 | -17.297% | 11 | 444 | -61.801% |
| 2026-08-05 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +14.748% | 1 | 445 | -68.408% |
| 2026-08-04 | 10.4000 | 14.6400 | 10.4000 | 14.5100 | +48.061% | 21 | 461 | -63.749% |
| 2026-08-03 | 7.7500 | 9.8000 | 7.7000 | 9.8000 | +39.007% | 30 | 458 | -46.327% |
| 2026-07-31 | 6.8000 | 7.0500 | 5.9200 | 7.0500 | +14.078% | 4 | 460 | -25.390% |
| 2026-07-30 | 5.3000 | 6.1800 | 5.3000 | 6.1800 | +37.333% | 6 | 462 | -14.887% |
| 2026-07-29 | 5.8300 | 5.9700 | 4.5000 | 4.5000 | -27.536% | 6 | 458 | +16.889% |
| 2026-07-27 | 7.3400 | 7.3400 | 5.9000 | 6.2100 | -4.167% | 206 | 483 | -15.298% |
| 2026-07-24 | 6.7800 | 7.2500 | 6.4800 | 6.4800 | -0.308% | 3 | 482 | -18.827% |
| 2026-07-23 | 7.1900 | 7.4700 | 6.5000 | 6.5000 | -22.434% | 13 | 471 | -19.077% |
| 2026-07-22 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -2.784% | 1 | 471 | -37.232% |
| 2026-07-21 | 8.4500 | 8.7500 | 8.4500 | 8.6200 | +11.226% | 6 | 474 | -38.979% |
| 2026-07-20 | 8.8500 | 8.8500 | 7.7500 | 7.7500 | -4.321% | 3 | 475 | -32.129% |
| 2026-07-17 | 8.3600 | 8.9000 | 8.1000 | 8.1000 | -14.826% | 22 | 474 | -35.062% |
| 2026-07-16 | 9.6000 | 9.6000 | 9.5100 | 9.5100 | -10.198% | 2 | 474 | -44.690% |
| 2026-07-15 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +3.317% | 1 | 475 | -50.331% |
| 2026-07-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.631% | 2 | 473 | -48.683% |
| 2026-07-13 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -4.840% | 1 | 472 | -49.520% |
| 2026-07-10 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +3.302% | 1 | 472 | -51.963% |
| 2026-07-09 | 9.8000 | 10.6000 | 9.8000 | 10.6000 | +15.217% | 4 | 472 | -50.377% |
| 2026-07-08 | 9.2800 | 9.2800 | 8.5000 | 9.2000 | -5.834% | 5 | 472 | -42.826% |
| 2026-07-07 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -6.952% | 1 | 471 | -46.162% |
| 2026-07-06 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +17.581% | 1 | 471 | -49.905% |
| 2026-07-02 | 9.5300 | 9.5300 | 8.9300 | 8.9300 | -7.748% | 3 | 469 | -41.097% |
| 2026-07-01 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -4.912% | 1 | 468 | -45.661% |
| 2026-06-30 | 9.7700 | 10.1800 | 9.7700 | 10.1800 | +11.868% | 2 | 469 | -48.330% |
| 2026-06-29 | 8.9600 | 9.1000 | 8.5500 | 9.1000 | +15.190% | 18 | 468 | -42.198% |
| 2026-06-26 | 7.6000 | 8.3700 | 7.6000 | 7.9000 | -14.224% | 4 | 467 | -33.418% |
| 2026-06-25 | 7.9400 | 9.2100 | 7.9400 | 9.2100 | +4.897% | 3 | 465 | -42.888% |
| 2026-06-24 | 9.4100 | 9.8600 | 8.5000 | 8.7800 | -0.903% | 5 | 463 | -40.091% |
| 2026-06-23 | 8.8400 | 10.0000 | 8.8400 | 8.8600 | -21.938% | 48 | 472 | -40.632% |
| 2026-06-22 | 12.3500 | 12.3500 | 11.3400 | 11.3500 | -6.814% | 22 | 463 | -53.656% |
| 2026-06-18 | 11.5500 | 12.1800 | 11.5500 | 12.1800 | +16.667% | 12 | 457 | -56.814% |
| 2026-06-17 | 12.7500 | 12.7500 | 10.4400 | 10.4400 | -15.874% | 5 | 457 | -49.617% |
| 2026-06-16 | 14.0800 | 14.0800 | 12.4100 | 12.4100 | -15.864% | 6 | 454 | -57.615% |
| 2026-06-15 | 13.7300 | 14.7500 | 13.7300 | 14.7500 | +34.091% | 32 | 449 | -64.339% |
| 2026-06-12 | 10.8900 | 11.5100 | 10.8900 | 11.0000 | +13.285% | 17 | 443 | -52.182% |
| 2026-06-11 | 8.9700 | 9.7100 | 8.9700 | 9.7100 | +14.505% | 4 | 447 | -45.829% |
| 2026-06-10 | 9.4500 | 9.4500 | 8.4500 | 8.4800 | -6.813% | 23 | 456 | -37.972% |
| 2026-06-09 | 10.8000 | 10.8000 | 8.2000 | 9.1000 | -21.007% | 15 | 464 | -42.198% |
| 2026-06-08 | 11.4900 | 11.7100 | 11.1800 | 11.5200 | +6.667% | 25 | 454 | -54.340% |
| 2026-06-05 | 14.2300 | 14.2300 | 10.7100 | 10.8000 | -32.626% | 427 | 86 | -51.296% |
| 2026-06-04 | 14.6000 | 16.0300 | 14.6000 | 16.0300 | +4.908% | 3 | 87 | -67.187% |
| 2026-06-03 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -9.639% | 2 | 85 | -65.576% |
| 2026-06-02 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | +1.197% | 10 | 88 | -68.894% |
| 2026-06-01 | 16.1900 | 16.7100 | 16.1900 | 16.7100 | +7.253% | 13 | 75 | -68.522% |
| 2026-05-28 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +9.180% | 1 | 75 | -66.239% |
| 2026-05-26 | 15.1200 | 15.1200 | 14.2700 | 14.2700 | +15.828% | 4 | 75 | -63.139% |
| 2026-05-18 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -11.175% | 1 | 76 | -57.305% |
| 2026-05-15 | 13.8500 | 13.8800 | 13.8500 | 13.8700 | -14.118% | 6 | 70 | -62.076% |
| 2026-05-14 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +14.215% | 10 | 60 | -67.430% |
| 2026-05-13 | 13.5800 | 14.1400 | 13.5800 | 14.1400 | +21.897% | 4 | 61 | -62.801% |
| 2026-05-12 | 11.4400 | 11.6000 | 11.4400 | 11.6000 | -8.300% | 2 | 59 | -54.655% |
| 2026-05-11 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +25.248% | 3 | 59 | -58.419% |
| 2026-05-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +22.128% | 1 | 60 | -47.921% |
| 2026-05-05 | 7.8000 | 8.2900 | 7.8000 | 8.2700 | +18.312% | 7 | 64 | -36.397% |
| 2026-05-04 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | +11.483% | 5 | 59 | -24.750% |
| 2026-04-30 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +4.674% | 73 | 59 | -16.108% |
| 2026-04-28 | 6.2000 | 6.2000 | 5.9900 | 5.9900 | -7.419% | 2 | 31 | -12.187% |
| 2026-04-27 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +14.513% | 1 | 31 | -18.702% |
| 2026-04-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.722% | 1 | 32 | -6.903% |
| 2026-04-21 | 6.0000 | 6.0000 | 5.9300 | 5.9300 | +3.671% | 2 | 32 | -11.298% |
| 2026-04-20 | 5.8000 | 5.8500 | 5.7200 | 5.7200 | -2.886% | 3 | 32 | -8.042% |
| 2026-04-17 | 5.4500 | 6.2100 | 5.4500 | 5.8900 | +19.473% | 17 | 32 | -10.696% |
| 2026-04-16 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | +13.857% | 1 | 19 | +6.694% |
| 2026-04-15 | 3.9700 | 4.3300 | 3.9700 | 4.3300 | +21.629% | 4 | 18 | +21.478% |
| 2026-04-14 | 3.2700 | 3.5600 | 3.2700 | 3.5600 | +34.340% | 17 | 0 | +47.753% |
| 2026-04-13 | 2.4500 | 2.6500 | 2.4500 | 2.6500 | 0.000% | 17 | 0 | +98.491% |