SPY270331C00870000
SPY Mar 31 2027 870.00 Call
optionOPRA
EODOct 26, 2026
2.38USD+11.215%(+0.24)20Vol2,641OI
SPY270331C00870000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +11.215% | 20 | 2,621 | 0.000% |
| 2026-10-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -9.322% | 10 | 2,631 | +11.215% |
| 2026-10-22 | 2.3800 | 2.3800 | 2.3400 | 2.3600 | -16.608% | 40 | 2,593 | +0.847% |
| 2026-10-21 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -11.285% | 10 | 2,597 | -15.901% |
| 2026-10-20 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | +39.301% | 10 | 2,587 | -25.392% |
| 2026-10-16 | 2.8400 | 2.8400 | 2.2000 | 2.2900 | -25.163% | 14 | 2,593 | +3.930% |
| 2026-10-15 | 2.5800 | 3.0600 | 2.5800 | 3.0600 | +0.990% | 7 | 2,587 | -22.222% |
| 2026-10-14 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -21.299% | 16 | 2,582 | -21.452% |
| 2026-10-13 | 3.8800 | 3.8800 | 3.8500 | 3.8500 | -3.750% | 2 | 2,582 | -38.182% |
| 2026-10-12 | 4.4700 | 4.4700 | 4.0000 | 4.0000 | -10.112% | 3 | 2,579 | -40.500% |
| 2026-10-09 | 4.0700 | 4.4500 | 4.0700 | 4.4500 | +17.105% | 2 | 2,577 | -46.517% |
| 2026-10-08 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -17.031% | 6 | 2,573 | -37.368% |
| 2026-10-07 | 4.2100 | 4.5800 | 4.2100 | 4.5800 | -11.412% | 12 | 2,561 | -48.035% |
| 2026-10-06 | 5.0600 | 5.4600 | 5.0600 | 5.1700 | +11.905% | 13 | 2,561 | -53.965% |
| 2026-10-05 | 3.9000 | 4.6200 | 3.9000 | 4.6200 | +42.154% | 296 | 2,421 | -48.485% |
| 2026-10-01 | 3.4000 | 3.4000 | 3.2100 | 3.2500 | -11.444% | 153 | 2,268 | -26.769% |
| 2026-09-30 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | +1.102% | 3 | 2,270 | -35.150% |
| 2026-09-28 | 3.9100 | 3.9300 | 3.6300 | 3.6300 | -18.792% | 354 | 1,918 | -34.435% |
| 2026-09-25 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +17.632% | 1 | 1,917 | -46.756% |
| 2026-09-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -9.308% | 22 | 1,895 | -37.368% |
| 2026-09-23 | 4.7000 | 4.7000 | 4.0000 | 4.1900 | -19.732% | 100 | 1,852 | -43.198% |
| 2026-09-22 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -5.091% | 2 | 1,854 | -54.406% |
| 2026-09-21 | 4.9200 | 5.5000 | 4.9200 | 5.5000 | +58.960% | 161 | 1,853 | -56.727% |
| 2026-09-17 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +42.387% | 1 | 1,853 | -31.214% |
| 2026-09-16 | 2.7900 | 2.9300 | 2.4300 | 2.4300 | -19.269% | 14 | 1,849 | -2.058% |
| 2026-09-15 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -12.245% | 2 | 1,847 | -20.930% |
| 2026-09-14 | 3.2200 | 3.6200 | 3.2200 | 3.4300 | -23.947% | 22 | 1,841 | -30.612% |
| 2026-09-02 | 4.7500 | 4.7500 | 4.5100 | 4.5100 | +4.884% | 283 | 1,765 | -47.228% |
| 2026-09-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -29.276% | 1 | 1,764 | -44.651% |
| 2026-08-28 | 6.0700 | 6.0800 | 6.0700 | 6.0800 | -4.252% | 19 | 1,779 | -60.855% |
| 2026-08-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +11.208% | 15 | 1,764 | -62.520% |
| 2026-08-26 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -4.034% | 10 | 1,764 | -58.319% |
| 2026-08-25 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +2.586% | 1 | 1,764 | -60.000% |
| 2026-08-24 | 5.6800 | 5.8000 | 5.6800 | 5.8000 | -5.997% | 2 | 1,763 | -58.966% |
| 2026-08-21 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -5.802% | 2 | 1,761 | -61.426% |
| 2026-08-20 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -11.486% | 6 | 1,761 | -63.664% |
| 2026-08-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.872% | 5 | 1,756 | -67.838% |
| 2026-08-18 | 7.4700 | 7.4700 | 6.8600 | 6.8600 | -19.389% | 58 | 1,700 | -65.306% |
| 2026-08-17 | 9.1400 | 9.1400 | 8.5100 | 8.5100 | -15.323% | 402 | 1,298 | -72.033% |
| 2026-08-14 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +16.997% | 182 | 1,298 | -76.318% |
| 2026-08-12 | 8.7700 | 8.7700 | 8.5900 | 8.5900 | -6.833% | 19 | 1,301 | -72.293% |
| 2026-08-10 | 9.2000 | 9.4700 | 8.9900 | 9.2200 | +2.444% | 839 | 469 | -74.187% |
| 2026-08-05 | 11.2600 | 11.2600 | 9.0000 | 9.0000 | +0.111% | 11 | 460 | -73.556% |
| 2026-08-04 | 6.9500 | 8.9900 | 6.9500 | 8.9900 | +131.105% | 70 | 460 | -73.526% |
| 2026-07-31 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | +36.491% | 1 | 459 | -38.817% |
| 2026-07-29 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -56.288% | 5 | 454 | -16.491% |
| 2026-07-16 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -9.945% | 1 | 453 | -63.497% |
| 2026-07-13 | 7.2400 | 7.2400 | 7.2400 | 7.2400 | -1.497% | 3 | 453 | -67.127% |
| 2026-07-10 | 7.1000 | 7.3700 | 7.0800 | 7.3500 | +6.831% | 6 | 453 | -67.619% |
| 2026-07-09 | 6.8900 | 6.9200 | 6.8800 | 6.8800 | -8.389% | 3 | 450 | -65.407% |
| 2026-07-02 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +40.637% | 8 | 442 | -68.309% |
| 2026-06-24 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -44.948% | 20 | 422 | -55.431% |
| 2026-06-16 | 9.7800 | 9.7800 | 9.7000 | 9.7000 | +38.571% | 2 | 422 | -75.464% |
| 2026-06-11 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +21.951% | 2 | 424 | -66.000% |
| 2026-06-10 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | -1.880% | 2 | 422 | -58.537% |
| 2026-06-09 | 6.1600 | 6.1600 | 5.8500 | 5.8500 | -18.975% | 21 | 439 | -59.316% |
| 2026-06-08 | 7.5200 | 7.5200 | 7.2200 | 7.2200 | -10.533% | 16 | 423 | -67.036% |
| 2026-06-05 | 8.9600 | 8.9600 | 8.0700 | 8.0700 | -31.085% | 2 | 423 | -70.508% |
| 2026-06-02 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | +7.926% | 6 | 425 | -79.675% |
| 2026-05-26 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +17.807% | 1 | 425 | -78.065% |
| 2026-05-22 | 9.5300 | 9.5300 | 9.2100 | 9.2100 | +19.301% | 11 | 418 | -74.159% |
| 2026-05-20 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -0.129% | 10 | 412 | -69.171% |
| 2026-05-18 | 8.9000 | 8.9000 | 7.7300 | 7.7300 | -20.309% | 126 | 442 | -69.211% |
| 2026-05-15 | 9.9900 | 9.9900 | 9.2500 | 9.7000 | -13.547% | 34 | 410 | -75.464% |
| 2026-05-14 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +16.029% | 6 | 410 | -78.788% |
| 2026-05-13 | 8.4700 | 9.6700 | 8.4700 | 9.6700 | +21.178% | 7 | 413 | -75.388% |
| 2026-05-12 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.038% | 3 | 413 | -70.175% |
| 2026-05-08 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +12.894% | 1 | 414 | -71.081% |
| 2026-05-06 | 6.1600 | 7.2900 | 6.1600 | 7.2900 | +32.065% | 277 | 139 | -67.353% |
| 2026-05-05 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | +9.091% | 1 | 138 | -56.884% |
| 2026-05-01 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +21.053% | 8 | 130 | -52.964% |
| 2026-04-30 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -0.239% | 122 | 130 | -43.062% |
| 2026-04-24 | 4.1700 | 4.1900 | 4.1700 | 4.1900 | +14.481% | 6 | 8 | -43.198% |
| 2026-04-21 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -9.630% | 5 | 1 | -34.973% |
| 2026-04-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 1 | -41.235% |