SPY270331C00865000
SPY Mar 31 2027 865.00 Call
optionOPRA
EODOct 27, 2026
3.41USD+23.105%(+0.64)1Vol1,978OI
SPY270331C00865000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +23.105% | 1 | 1,979 | 0.000% |
| 2026-10-26 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +3.745% | 2 | 1,977 | +23.105% |
| 2026-10-23 | 2.6000 | 2.7600 | 2.6000 | 2.6700 | -9.184% | 12 | 1,983 | +27.715% |
| 2026-10-22 | 2.9200 | 2.9400 | 2.7500 | 2.9400 | -15.759% | 54 | 1,952 | +15.986% |
| 2026-10-21 | 3.4000 | 3.4900 | 3.3600 | 3.4900 | +3.561% | 3 | 1,952 | -2.292% |
| 2026-10-20 | 3.4600 | 3.4600 | 3.3700 | 3.3700 | +9.772% | 2 | 1,950 | +1.187% |
| 2026-10-19 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +13.284% | 1 | 1,949 | +11.075% |
| 2026-10-16 | 3.0300 | 3.0300 | 2.7000 | 2.7100 | -26.757% | 12 | 1,943 | +25.830% |
| 2026-10-15 | 3.1300 | 3.7000 | 3.1100 | 3.7000 | -19.913% | 6 | 1,938 | -7.838% |
| 2026-10-13 | 4.5000 | 4.6200 | 4.3900 | 4.6200 | -4.938% | 258 | 1,680 | -26.190% |
| 2026-10-12 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -2.800% | 1 | 1,679 | -29.835% |
| 2026-10-09 | 4.7100 | 5.0000 | 4.7100 | 5.0000 | +13.122% | 58 | 1,662 | -31.800% |
| 2026-10-08 | 4.8400 | 4.8400 | 4.1700 | 4.4200 | -15.970% | 5 | 1,659 | -22.851% |
| 2026-10-07 | 5.0600 | 5.2600 | 5.0600 | 5.2600 | +3.748% | 2 | 1,657 | -35.171% |
| 2026-10-05 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +12.417% | 1 | 1,658 | -32.742% |
| 2026-10-02 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +29.226% | 1 | 1,658 | -24.390% |
| 2026-10-01 | 3.9400 | 3.9800 | 3.4900 | 3.4900 | -23.465% | 15 | 1,657 | -2.292% |
| 2026-09-30 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +21.925% | 1 | 1,656 | -25.219% |
| 2026-09-29 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | -20.256% | 3 | 1,656 | -8.824% |
| 2026-09-25 | 4.9000 | 4.9000 | 4.6500 | 4.6900 | +2.179% | 47 | 1,653 | -27.292% |
| 2026-09-24 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -4.772% | 113 | 1,542 | -25.708% |
| 2026-09-23 | 4.9400 | 4.9400 | 4.8200 | 4.8200 | -11.397% | 273 | 1,361 | -29.253% |
| 2026-09-21 | 5.3200 | 5.4400 | 5.3200 | 5.4400 | +80.731% | 4 | 1,359 | -37.316% |
| 2026-09-16 | 3.7200 | 3.7200 | 3.0100 | 3.0100 | -28.504% | 32 | 1,348 | +13.289% |
| 2026-09-10 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -11.740% | 1 | 1,348 | -19.002% |
| 2026-09-09 | 4.8600 | 4.8600 | 4.7500 | 4.7700 | -10.169% | 12 | 1,348 | -28.512% |
| 2026-09-08 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -19.910% | 1 | 1,347 | -35.782% |
| 2026-09-03 | 5.9600 | 6.6300 | 5.9600 | 6.6300 | +25.094% | 14 | 1,336 | -48.567% |
| 2026-09-01 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -25.352% | 259 | 1,239 | -35.660% |
| 2026-08-27 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +3.348% | 2 | 1,237 | -51.972% |
| 2026-08-21 | 6.7500 | 6.9400 | 6.7500 | 6.8700 | -5.890% | 98 | 1,184 | -50.364% |
| 2026-08-20 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.407% | 6 | 1,178 | -53.288% |
| 2026-08-18 | 8.2000 | 8.2100 | 7.9400 | 7.9700 | -21.709% | 810 | 416 | -57.215% |
| 2026-08-17 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | +6.597% | 7 | 416 | -66.503% |
| 2026-08-12 | 9.5800 | 9.5800 | 9.5500 | 9.5500 | -23.293% | 189 | 339 | -64.293% |
| 2026-08-05 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +15.278% | 1 | 339 | -72.610% |
| 2026-08-04 | 8.1200 | 10.8000 | 8.1200 | 10.8000 | +197.521% | 31 | 342 | -68.426% |
| 2026-07-29 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -23.739% | 1 | 341 | -6.061% |
| 2026-07-23 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -34.973% | 1 | 341 | -28.361% |
| 2026-07-07 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | -5.792% | 183 | 341 | -53.415% |
| 2026-07-01 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +29.500% | 5 | 346 | -56.113% |
| 2026-06-26 | 5.4400 | 6.0000 | 5.4400 | 6.0000 | -38.962% | 5 | 351 | -43.167% |
| 2026-06-16 | 9.9000 | 9.9000 | 9.8300 | 9.8300 | -1.107% | 6 | 345 | -65.310% |
| 2026-06-15 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | +19.615% | 1 | 346 | -65.694% |
| 2026-06-12 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +23.661% | 1 | 345 | -58.965% |
| 2026-06-10 | 7.2900 | 7.2900 | 6.7200 | 6.7200 | -11.111% | 303 | 42 | -49.256% |
| 2026-06-09 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -4.425% | 9 | 42 | -54.894% |
| 2026-06-08 | 8.8600 | 8.8600 | 7.9100 | 7.9100 | -5.721% | 29 | 43 | -56.890% |
| 2026-06-05 | 9.2100 | 9.2100 | 8.3900 | 8.3900 | -29.967% | 29 | 24 | -59.356% |
| 2026-06-03 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -4.237% | 10 | 24 | -71.536% |
| 2026-05-29 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | +13.521% | 1 | 23 | -72.742% |
| 2026-05-26 | 10.8900 | 11.0200 | 10.8900 | 11.0200 | +9.217% | 4 | 20 | -69.056% |
| 2026-05-22 | 10.6900 | 10.8200 | 10.0900 | 10.0900 | -2.606% | 17 | 6 | -66.204% |
| 2026-05-15 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -21.456% | 1 | 6 | -67.085% |
| 2026-05-14 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +19.583% | 1 | 5 | -74.147% |
| 2026-05-13 | 10.0300 | 11.0300 | 10.0300 | 11.0300 | +18.221% | 3 | 6 | -69.084% |
| 2026-05-12 | 9.1600 | 9.3300 | 9.1600 | 9.3300 | +24.566% | 3 | 5 | -63.451% |
| 2026-05-06 | 6.9200 | 7.4900 | 6.9200 | 7.4900 | +26.307% | 2 | 5 | -54.473% |
| 2026-05-05 | 5.6300 | 5.9300 | 5.6300 | 5.9300 | +17.659% | 2 | 4 | -42.496% |
| 2026-05-04 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | -1.370% | 1 | 3 | -32.341% |
| 2026-04-30 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +23.729% | 1 | 3 | -33.268% |
| 2026-04-23 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | +5.357% | 1 | 3 | -17.433% |
| 2026-04-21 | 4.5000 | 4.5000 | 3.9200 | 3.9200 | -9.259% | 2 | 1 | -13.010% |
| 2026-04-17 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 0.000% | 1 | 1 | -21.065% |