SPY270331C00875000
SPY Mar 31 2027 875.00 Call
optionOPRA
EODOct 27, 2026
2.33USD+28.022%(+0.51)21Vol1,256OI
SPY270331C00875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1800 | 2.3300 | 2.1800 | 2.3300 | +28.022% | 21 | 1,256 | 0.000% |
| 2026-10-26 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +4.598% | 1 | 1,256 | +28.022% |
| 2026-10-23 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -13.000% | 2 | 1,254 | +33.908% |
| 2026-10-22 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | -29.577% | 11 | 1,244 | +16.500% |
| 2026-10-21 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | +7.170% | 2 | 1,246 | -17.958% |
| 2026-10-20 | 2.6400 | 2.6500 | 2.6400 | 2.6500 | +18.834% | 2 | 1,248 | -12.075% |
| 2026-10-19 | 2.3100 | 2.3100 | 2.2300 | 2.2300 | +17.989% | 231 | 1,017 | +4.484% |
| 2026-10-16 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -27.027% | 2 | 1,015 | +23.280% |
| 2026-10-15 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +13.596% | 1 | 1,014 | -10.039% |
| 2026-10-14 | 3.0000 | 3.0000 | 2.2800 | 2.2800 | -29.193% | 19 | 997 | +2.193% |
| 2026-10-13 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -7.471% | 1 | 998 | -27.640% |
| 2026-10-09 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -1.416% | 1 | 997 | -33.046% |
| 2026-10-08 | 3.4700 | 3.5300 | 3.4700 | 3.5300 | -9.254% | 63 | 936 | -33.994% |
| 2026-10-07 | 3.5900 | 3.9500 | 3.5900 | 3.8900 | -20.450% | 24 | 919 | -40.103% |
| 2026-10-06 | 4.4300 | 4.8900 | 4.4300 | 4.8900 | +18.116% | 4 | 916 | -52.352% |
| 2026-10-05 | 3.6400 | 4.1400 | 3.6400 | 4.1400 | +49.458% | 54 | 908 | -43.720% |
| 2026-10-01 | 2.4400 | 2.7700 | 2.4400 | 2.7700 | -11.218% | 106 | 802 | -15.884% |
| 2026-09-30 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +13.455% | 1 | 804 | -25.321% |
| 2026-09-29 | 3.0000 | 3.0000 | 2.7500 | 2.7500 | -16.159% | 5 | 800 | -15.273% |
| 2026-09-28 | 3.5000 | 3.5000 | 3.2800 | 3.2800 | -11.828% | 12 | 792 | -28.963% |
| 2026-09-23 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -18.062% | 40 | 792 | -37.366% |
| 2026-09-22 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | -0.873% | 1 | 791 | -48.678% |
| 2026-09-21 | 3.6000 | 4.5800 | 3.6000 | 4.5800 | +57.931% | 42 | 791 | -49.127% |
| 2026-09-18 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.943% | 187 | 604 | -19.655% |
| 2026-09-17 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +29.167% | 1 | 605 | -16.487% |
| 2026-09-16 | 2.2900 | 2.2900 | 2.0600 | 2.1600 | -13.944% | 36 | 604 | +7.870% |
| 2026-09-15 | 2.6100 | 2.6100 | 2.5100 | 2.5100 | -31.978% | 3 | 601 | -7.171% |
| 2026-09-11 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +16.038% | 1 | 602 | -36.856% |
| 2026-09-10 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | -21.481% | 1 | 601 | -26.730% |
| 2026-09-01 | 4.0600 | 4.0600 | 4.0500 | 4.0500 | -24.157% | 290 | 313 | -42.469% |
| 2026-08-28 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | -12.459% | 4 | 317 | -56.367% |
| 2026-08-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +14.019% | 9 | 326 | -61.803% |
| 2026-08-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +8.300% | 8 | 319 | -56.449% |
| 2026-08-24 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -9.024% | 3 | 316 | -52.834% |
| 2026-08-21 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +6.262% | 1 | 316 | -57.090% |
| 2026-08-20 | 5.8500 | 5.8500 | 5.1100 | 5.1100 | -17.314% | 11 | 315 | -54.403% |
| 2026-08-18 | 6.4900 | 6.4900 | 6.1800 | 6.1800 | -27.888% | 5 | 310 | -62.298% |
| 2026-08-14 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +9.451% | 1 | 309 | -72.812% |
| 2026-08-12 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -13.481% | 93 | 216 | -70.243% |
| 2026-08-04 | 6.1900 | 9.0500 | 6.1900 | 9.0500 | +262.000% | 62 | 227 | -74.254% |
| 2026-07-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -46.581% | 25 | 203 | -6.800% |
| 2026-07-21 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -20.000% | 5 | 198 | -50.214% |
| 2026-07-07 | 6.2100 | 6.2100 | 5.8500 | 5.8500 | -8.307% | 10 | 203 | -60.171% |
| 2026-07-01 | 6.3800 | 6.3800 | 6.3800 | 6.3800 | +25.591% | 1 | 206 | -63.480% |
| 2026-06-29 | 4.9400 | 5.1900 | 4.6000 | 5.0800 | +18.415% | 28 | 222 | -54.134% |
| 2026-06-26 | 4.5600 | 4.5700 | 4.2000 | 4.2900 | -8.333% | 62 | 203 | -45.688% |
| 2026-06-25 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -12.849% | 1 | 202 | -50.214% |
| 2026-06-24 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | +3.269% | 1 | 201 | -56.611% |
| 2026-06-23 | 5.2000 | 5.8400 | 5.2000 | 5.2000 | -22.388% | 5 | 199 | -55.192% |
| 2026-06-17 | 7.8700 | 7.8700 | 6.7000 | 6.7000 | -21.911% | 6 | 198 | -65.224% |
| 2026-06-16 | 8.5500 | 8.6100 | 8.5500 | 8.5800 | -1.718% | 3 | 197 | -72.844% |
| 2026-06-15 | 9.2000 | 9.2000 | 8.7300 | 8.7300 | +65.341% | 3 | 199 | -73.310% |
| 2026-06-09 | 7.2500 | 7.2500 | 4.9700 | 5.2800 | -22.353% | 26 | 213 | -55.871% |
| 2026-06-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.163% | 10 | 203 | -65.735% |
| 2026-06-05 | 9.2500 | 9.2500 | 6.8800 | 6.8800 | -30.575% | 2 | 202 | -66.134% |
| 2026-06-04 | 9.2100 | 9.9200 | 9.2100 | 9.9100 | +0.916% | 4 | 201 | -76.488% |
| 2026-06-03 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -1.702% | 2 | 201 | -76.273% |
| 2026-06-01 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | -4.219% | 2 | 199 | -76.677% |
| 2026-05-29 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +0.385% | 1 | 199 | -77.661% |
| 2026-05-28 | 9.9500 | 10.3900 | 9.9500 | 10.3900 | +10.180% | 4 | 197 | -77.575% |
| 2026-05-27 | 9.3800 | 9.4300 | 9.3800 | 9.4300 | +24.901% | 102 | 96 | -75.292% |
| 2026-05-20 | 7.0200 | 7.5500 | 7.0200 | 7.5500 | -7.248% | 40 | 86 | -69.139% |
| 2026-05-18 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -19.803% | 30 | 68 | -71.376% |
| 2026-05-14 | 10.0600 | 10.1500 | 10.0600 | 10.1500 | +9.257% | 2 | 68 | -77.044% |
| 2026-05-13 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +50.324% | 1 | 68 | -74.919% |
| 2026-05-06 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +51.843% | 1 | 68 | -62.298% |
| 2026-05-04 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +7.388% | 1 | 68 | -42.752% |
| 2026-04-24 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | +7.365% | 1 | 68 | -38.522% |
| 2026-04-23 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | +12.780% | 1 | 69 | -33.994% |
| 2026-04-17 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +17.669% | 1 | 69 | -25.559% |
| 2026-04-16 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | +8.130% | 3 | 69 | -12.406% |
| 2026-04-15 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | +17.703% | 41 | 69 | -5.285% |
| 2026-04-14 | 1.6900 | 2.0900 | 1.6900 | 2.0900 | +37.500% | 67 | 0 | +11.483% |
| 2026-04-13 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 0.000% | 1 | 0 | +53.289% |