SPY270331C00880000
SPY Mar 31 2027 880.00 Call
optionOPRA
EODOct 27, 2026
2.10USD+35.484%(+0.55)144Vol2,362OI
SPY270331C00880000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.7000 | 2.1000 | 1.7000 | 2.1000 | +35.484% | 144 | 2,417 | 0.000% |
| 2026-10-23 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | -7.738% | 92 | 2,362 | +35.484% |
| 2026-10-22 | 1.7200 | 1.7700 | 1.6800 | 1.6800 | -26.638% | 13 | 2,360 | +25.000% |
| 2026-10-21 | 2.4300 | 2.4300 | 2.2900 | 2.2900 | +22.460% | 2 | 2,359 | -8.297% |
| 2026-10-19 | 1.8600 | 1.8700 | 1.8600 | 1.8700 | +11.310% | 2 | 2,359 | +12.299% |
| 2026-10-16 | 1.7500 | 1.7500 | 1.6200 | 1.6800 | -18.447% | 21 | 2,359 | +25.000% |
| 2026-10-14 | 2.3100 | 2.3100 | 2.0600 | 2.0600 | -31.333% | 306 | 2,359 | +1.942% |
| 2026-10-07 | 3.1400 | 3.1400 | 3.0000 | 3.0000 | -27.885% | 70 | 2,297 | -30.000% |
| 2026-10-06 | 4.1900 | 4.3200 | 3.9600 | 4.1600 | +54.074% | 20 | 2,312 | -49.519% |
| 2026-09-30 | 2.9600 | 2.9600 | 2.6600 | 2.7000 | -4.255% | 21 | 2,297 | -22.222% |
| 2026-09-28 | 2.9700 | 3.0000 | 2.8100 | 2.8200 | -12.963% | 24 | 2,290 | -25.532% |
| 2026-09-24 | 2.9700 | 3.2400 | 2.9700 | 3.2400 | +2.532% | 20 | 2,285 | -35.185% |
| 2026-09-23 | 3.7700 | 3.7700 | 3.1500 | 3.1600 | +26.400% | 59 | 2,266 | -33.544% |
| 2026-09-18 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +3.306% | 195 | 2,071 | -16.000% |
| 2026-09-17 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +29.412% | 1 | 2,072 | -13.223% |
| 2026-09-16 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -33.214% | 1 | 2,071 | +12.299% |
| 2026-09-10 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.226% | 4 | 2,071 | -25.000% |
| 2026-09-09 | 3.2600 | 3.2600 | 3.1600 | 3.1900 | -10.141% | 8 | 2,073 | -34.169% |
| 2026-09-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.028% | 1 | 2,072 | -40.845% |
| 2026-09-04 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +16.667% | 1 | 2,071 | -47.368% |
| 2026-09-02 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.116% | 174 | 1,897 | -38.596% |
| 2026-09-01 | 3.5600 | 3.5600 | 3.3500 | 3.5300 | -13.268% | 971 | 1,027 | -40.510% |
| 2026-08-31 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | -19.565% | 1 | 1,027 | -48.403% |
| 2026-08-27 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +5.417% | 2 | 1,026 | -58.498% |
| 2026-08-25 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +2.784% | 1 | 1,026 | -56.250% |
| 2026-08-21 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -1.684% | 1 | 1,025 | -55.032% |
| 2026-08-20 | 5.1600 | 5.1600 | 4.7500 | 4.7500 | -13.636% | 12 | 1,026 | -55.789% |
| 2026-08-19 | 6.1000 | 6.1000 | 5.5000 | 5.5000 | -2.827% | 2 | 1,028 | -61.818% |
| 2026-08-18 | 5.9200 | 5.9200 | 5.6000 | 5.6600 | -19.830% | 197 | 844 | -62.898% |
| 2026-08-17 | 7.1300 | 7.1300 | 7.0600 | 7.0600 | -9.603% | 19 | 839 | -70.255% |
| 2026-08-14 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -2.375% | 1 | 838 | -73.111% |
| 2026-08-13 | 7.9300 | 8.0000 | 7.8400 | 8.0000 | +15.607% | 3 | 839 | -73.750% |
| 2026-08-12 | 7.1100 | 7.1100 | 6.9200 | 6.9200 | +3.593% | 7 | 838 | -69.653% |
| 2026-08-11 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -10.933% | 1 | 838 | -68.563% |
| 2026-08-10 | 7.6200 | 7.6200 | 7.5000 | 7.5000 | +1.626% | 2 | 838 | -72.000% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.2400 | 7.3800 | -22.316% | 17 | 822 | -71.545% |
| 2026-08-05 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +49.137% | 1 | 822 | -77.895% |
| 2026-08-04 | 5.5600 | 6.3700 | 5.5600 | 6.3700 | +28.687% | 20 | 823 | -67.033% |
| 2026-08-03 | 4.9400 | 4.9500 | 4.9400 | 4.9500 | +67.230% | 2 | 824 | -57.576% |
| 2026-07-31 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +8.824% | 2 | 826 | -29.054% |
| 2026-07-30 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +11.934% | 2 | 828 | -22.794% |
| 2026-07-29 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -27.679% | 1 | 830 | -13.580% |
| 2026-07-24 | 2.9700 | 3.3600 | 2.9600 | 3.3600 | -23.982% | 33 | 823 | -37.500% |
| 2026-07-22 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +6.506% | 345 | 562 | -52.489% |
| 2026-07-21 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -20.802% | 5 | 560 | -49.398% |
| 2026-07-07 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -9.811% | 5 | 560 | -59.924% |
| 2026-07-06 | 5.7700 | 5.8100 | 5.7700 | 5.8100 | -3.167% | 323 | 417 | -63.855% |
| 2026-07-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +14.286% | 1 | 417 | -65.000% |
| 2026-06-30 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +16.150% | 1 | 417 | -60.000% |
| 2026-06-25 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -5.833% | 5 | 412 | -53.540% |
| 2026-06-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -23.810% | 1 | 412 | -56.250% |
| 2026-06-22 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -25.882% | 1 | 412 | -66.667% |
| 2026-06-15 | 7.9300 | 8.5000 | 7.9300 | 8.5000 | +40.496% | 2 | 410 | -75.294% |
| 2026-06-12 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +5.769% | 1 | 410 | -65.289% |
| 2026-06-11 | 4.7600 | 5.7200 | 4.7600 | 5.7200 | +19.167% | 9 | 410 | -63.287% |
| 2026-06-10 | 5.1700 | 5.1700 | 4.8000 | 4.8000 | -21.440% | 2 | 408 | -56.250% |
| 2026-06-08 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -36.221% | 1 | 407 | -65.630% |
| 2026-06-04 | 8.3700 | 9.6100 | 8.3700 | 9.5800 | +2.570% | 105 | 303 | -78.079% |
| 2026-06-03 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -7.616% | 1 | 303 | -77.516% |
| 2026-06-02 | 9.3700 | 10.1100 | 9.3700 | 10.1100 | +2.328% | 2 | 302 | -79.228% |
| 2026-06-01 | 9.2000 | 9.8800 | 9.2000 | 9.8800 | +17.062% | 2 | 302 | -78.745% |
| 2026-05-27 | 8.5800 | 8.6100 | 8.4400 | 8.4400 | -6.013% | 151 | 151 | -75.118% |
| 2026-05-26 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | +10.319% | 3 | 152 | -76.615% |
| 2026-05-22 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +13.370% | 1 | 153 | -74.201% |
| 2026-05-18 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -10.474% | 2 | 155 | -70.752% |
| 2026-05-15 | 8.5000 | 8.5000 | 8.0200 | 8.0200 | -15.756% | 10 | 148 | -73.815% |
| 2026-05-14 | 9.2700 | 9.9800 | 9.2700 | 9.5200 | +12.397% | 62 | 87 | -77.941% |
| 2026-05-13 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +28.139% | 50 | 37 | -75.207% |
| 2026-05-12 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | -12.101% | 3 | 34 | -68.230% |
| 2026-05-11 | 7.5500 | 7.5500 | 7.5200 | 7.5200 | +34.286% | 33 | 2 | -72.074% |
| 2026-05-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +86.667% | 1 | 2 | -62.500% |
| 2026-04-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.334% | 1 | 2 | -30.000% |
| 2026-04-23 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 0.000% | 1 | 1 | -29.766% |