SPY270331C00855000
SPY Mar 31 2027 855.00 Call
optionOPRA
EODOct 26, 2026
3.90USD+9.244%(+0.33)17Vol1,101OI
SPY270331C00855000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | +9.244% | 17 | 1,112 | 0.000% |
| 2026-10-23 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -7.990% | 1 | 1,112 | +9.244% |
| 2026-10-22 | 4.2000 | 4.2000 | 3.7900 | 3.8800 | -19.167% | 28 | 1,089 | +0.515% |
| 2026-10-21 | 5.0200 | 5.4000 | 4.8000 | 4.8000 | +3.226% | 14 | 1,082 | -18.750% |
| 2026-10-20 | 4.9200 | 4.9200 | 4.6200 | 4.6500 | +5.204% | 226 | 878 | -16.129% |
| 2026-10-19 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +10.500% | 1 | 878 | -11.765% |
| 2026-10-16 | 4.1400 | 4.1400 | 4.0000 | 4.0000 | -15.966% | 2 | 877 | -2.500% |
| 2026-10-15 | 4.4600 | 4.7600 | 4.2900 | 4.7600 | 0.000% | 83 | 794 | -18.067% |
| 2026-10-14 | 5.7600 | 5.7600 | 4.7600 | 4.7600 | -30.307% | 488 | 700 | -18.067% |
| 2026-10-09 | 6.3900 | 6.8300 | 6.3900 | 6.8300 | -12.323% | 271 | 430 | -42.899% |
| 2026-10-06 | 7.8000 | 8.5000 | 7.7900 | 7.7900 | +9.718% | 33 | 431 | -49.936% |
| 2026-10-05 | 6.0400 | 7.1000 | 6.0400 | 7.1000 | +53.680% | 5 | 430 | -45.070% |
| 2026-10-01 | 5.2300 | 5.3100 | 4.6200 | 4.6200 | -16.000% | 119 | 435 | -15.584% |
| 2026-09-30 | 5.4500 | 5.9300 | 5.4500 | 5.5000 | +10.887% | 12 | 428 | -29.091% |
| 2026-09-29 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -22.013% | 1 | 427 | -21.371% |
| 2026-09-25 | 6.1700 | 6.3600 | 6.1700 | 6.3600 | -6.471% | 23 | 426 | -38.679% |
| 2026-09-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -13.596% | 1 | 435 | -42.647% |
| 2026-09-22 | 7.7100 | 7.8700 | 7.7100 | 7.8700 | -3.672% | 4 | 432 | -50.445% |
| 2026-09-21 | 8.1700 | 8.2100 | 8.1700 | 8.1700 | +58.949% | 15 | 434 | -52.264% |
| 2026-09-17 | 5.1300 | 5.1400 | 4.9800 | 5.1400 | +31.458% | 16 | 419 | -24.125% |
| 2026-09-16 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -38.619% | 1 | 419 | -0.256% |
| 2026-09-09 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -10.155% | 7 | 419 | -38.776% |
| 2026-09-08 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -4.447% | 5 | 420 | -44.993% |
| 2026-09-04 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | -12.500% | 2 | 422 | -47.439% |
| 2026-09-03 | 8.4700 | 8.4800 | 8.4700 | 8.4800 | +35.463% | 9 | 415 | -54.009% |
| 2026-09-01 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -24.760% | 2 | 413 | -37.700% |
| 2026-08-24 | 8.0300 | 8.3200 | 8.0300 | 8.3200 | -5.455% | 13 | 418 | -53.125% |
| 2026-08-21 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -14.563% | 1 | 418 | -55.682% |
| 2026-08-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -23.134% | 1 | 417 | -62.136% |
| 2026-08-14 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +16.118% | 1 | 418 | -70.896% |
| 2026-08-11 | 12.6900 | 12.7000 | 11.5400 | 11.5400 | -9.703% | 5 | 414 | -66.205% |
| 2026-08-07 | 12.7800 | 12.7800 | 12.7800 | 12.7800 | +5.970% | 1 | 413 | -69.484% |
| 2026-08-06 | 12.0600 | 12.0600 | 12.0600 | 12.0600 | -20.132% | 2 | 411 | -67.662% |
| 2026-08-05 | 15.0100 | 15.1000 | 14.9400 | 15.1000 | +41.784% | 9 | 404 | -74.172% |
| 2026-08-04 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +45.492% | 3 | 404 | -63.380% |
| 2026-08-03 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +37.336% | 5 | 409 | -46.721% |
| 2026-07-27 | 6.5000 | 6.5000 | 5.3300 | 5.3300 | -7.785% | 6 | 403 | -26.829% |
| 2026-07-23 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -21.574% | 1 | 403 | -32.526% |
| 2026-07-17 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -25.556% | 1 | 403 | -47.083% |
| 2026-07-10 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +15.925% | 2 | 401 | -60.606% |
| 2026-07-09 | 8.8300 | 8.8300 | 8.5400 | 8.5400 | -6.565% | 2 | 401 | -54.333% |
| 2026-07-06 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | +5.910% | 1 | 402 | -57.330% |
| 2026-07-02 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -7.004% | 1 | 402 | -54.809% |
| 2026-07-01 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +9.822% | 1 | 403 | -57.974% |
| 2026-06-29 | 7.2000 | 8.4500 | 7.2000 | 8.4500 | +1.077% | 2 | 402 | -53.846% |
| 2026-06-11 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -8.333% | 200 | 203 | -53.349% |
| 2026-06-09 | 8.4500 | 9.1200 | 8.4500 | 9.1200 | -9.163% | 2 | 203 | -57.237% |
| 2026-06-08 | 9.9400 | 10.0400 | 9.9400 | 10.0400 | -32.070% | 33 | 204 | -61.155% |
| 2026-06-04 | 14.7800 | 14.7800 | 14.7800 | 14.7800 | +3.284% | 2 | 205 | -73.613% |
| 2026-06-03 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -1.919% | 2 | 203 | -72.746% |
| 2026-06-01 | 14.3000 | 14.5900 | 14.2600 | 14.5900 | +9.125% | 178 | 42 | -73.269% |
| 2026-05-27 | 13.3600 | 13.3700 | 13.3600 | 13.3700 | -4.908% | 10 | 33 | -70.830% |
| 2026-05-26 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | +44.650% | 1 | 33 | -72.262% |
| 2026-05-20 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -2.508% | 1 | 32 | -59.877% |
| 2026-05-19 | 9.9700 | 9.9700 | 9.9700 | 9.9700 | -16.917% | 1 | 31 | -60.883% |
| 2026-05-13 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +12.888% | 1 | 31 | -67.500% |
| 2026-05-12 | 10.1100 | 10.6300 | 10.1100 | 10.6300 | +6.513% | 4 | 32 | -63.311% |
| 2026-05-08 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +7.312% | 1 | 33 | -60.922% |
| 2026-05-07 | 10.0600 | 10.0600 | 9.3000 | 9.3000 | +10.451% | 2 | 32 | -58.065% |
| 2026-05-06 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +11.968% | 1 | 32 | -53.682% |
| 2026-05-05 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | +14.286% | 1 | 32 | -48.138% |
| 2026-05-04 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -4.638% | 2 | 34 | -40.729% |
| 2026-05-01 | 6.5100 | 6.9000 | 4.5000 | 6.9000 | +34.503% | 68 | 12 | -43.478% |
| 2026-04-23 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +5.339% | 1 | 12 | -23.977% |
| 2026-04-21 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -9.815% | 1 | 10 | -19.918% |
| 2026-04-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 10 | 10 | -27.778% |