SPY270331C00895000
SPY Mar 31 2027 895.00 Call
optionOPRA
EODOct 27, 2026
1.28USD+21.905%(+0.23)102Vol1,322OI
SPY270331C00895000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.2000 | 1.2800 | 1.2000 | 1.2800 | +21.905% | 102 | 1,334 | 0.000% |
| 2026-10-26 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +7.143% | 1 | 1,333 | +21.905% |
| 2026-10-22 | 0.9900 | 0.9900 | 0.9700 | 0.9800 | -22.835% | 4 | 1,333 | +30.612% |
| 2026-10-20 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +12.389% | 1 | 1,333 | +0.787% |
| 2026-10-19 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +3.670% | 1 | 1,332 | +13.274% |
| 2026-10-16 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -17.424% | 10 | 1,342 | +17.431% |
| 2026-10-14 | 1.5000 | 1.5000 | 1.3200 | 1.3200 | -29.412% | 12 | 1,332 | -3.030% |
| 2026-10-12 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +2.747% | 1 | 1,331 | -31.551% |
| 2026-10-09 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -12.500% | 20 | 1,339 | -29.670% |
| 2026-10-07 | 1.8700 | 2.0900 | 1.8700 | 2.0800 | -24.364% | 48 | 1,331 | -38.462% |
| 2026-10-06 | 2.4500 | 2.8000 | 2.4500 | 2.7500 | +20.614% | 119 | 1,379 | -53.455% |
| 2026-10-05 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +26.667% | 1 | 1,379 | -43.860% |
| 2026-10-02 | 1.8100 | 1.8800 | 1.8000 | 1.8000 | +18.421% | 42 | 1,378 | -28.889% |
| 2026-10-01 | 1.4300 | 1.5300 | 1.3700 | 1.5200 | -6.173% | 64 | 1,386 | -15.789% |
| 2026-09-30 | 1.8800 | 1.9000 | 1.6200 | 1.6200 | -28.634% | 80 | 1,397 | -20.988% |
| 2026-09-25 | 2.2800 | 2.2800 | 2.2300 | 2.2700 | -20.629% | 284 | 1,152 | -43.612% |
| 2026-09-21 | 2.2600 | 2.9000 | 2.2600 | 2.8600 | +79.874% | 22 | 1,164 | -55.245% |
| 2026-09-17 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +6.711% | 1 | 1,163 | -19.497% |
| 2026-09-16 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -11.310% | 1 | 1,162 | -14.094% |
| 2026-09-14 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -18.447% | 80 | 1,242 | -23.810% |
| 2026-09-09 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -9.251% | 1 | 1,242 | -37.864% |
| 2026-09-08 | 2.4100 | 2.4100 | 2.2700 | 2.2700 | -11.673% | 4 | 1,239 | -43.612% |
| 2026-09-04 | 2.8800 | 2.8800 | 2.5700 | 2.5700 | -18.153% | 30 | 1,239 | -50.195% |
| 2026-08-28 | 3.1300 | 3.1400 | 3.1300 | 3.1400 | -2.484% | 8 | 1,231 | -59.236% |
| 2026-08-21 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -36.111% | 20 | 1,231 | -60.248% |
| 2026-08-17 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +6.105% | 1 | 1,231 | -74.603% |
| 2026-08-12 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -8.654% | 10 | 1,231 | -73.053% |
| 2026-08-10 | 5.3000 | 5.4800 | 5.1300 | 5.2000 | -2.985% | 6 | 1,233 | -75.385% |
| 2026-08-07 | 5.1300 | 5.3600 | 5.1300 | 5.3600 | -0.186% | 24 | 1,227 | -76.119% |
| 2026-08-05 | 6.9200 | 6.9200 | 5.3700 | 5.3700 | +18.022% | 11 | 1,227 | -76.164% |
| 2026-08-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +61.922% | 1 | 1,228 | -71.868% |
| 2026-07-21 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -32.126% | 20 | 1,208 | -54.448% |
| 2026-07-10 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +8.094% | 1 | 1,207 | -69.082% |
| 2026-07-07 | 3.6500 | 3.8300 | 3.6500 | 3.8300 | +0.789% | 3 | 1,207 | -66.580% |
| 2026-07-02 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +16.564% | 30 | 1,177 | -66.316% |
| 2026-06-25 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -30.490% | 20 | 1,157 | -60.736% |
| 2026-06-22 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -22.351% | 10 | 1,149 | -72.708% |
| 2026-06-16 | 6.0800 | 6.0800 | 6.0400 | 6.0400 | +0.667% | 3 | 1,149 | -78.808% |
| 2026-06-15 | 5.9100 | 6.0000 | 5.9100 | 6.0000 | +39.535% | 290 | 901 | -78.667% |
| 2026-06-12 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +17.808% | 1 | 902 | -70.233% |
| 2026-06-11 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -38.136% | 1 | 901 | -64.932% |
| 2026-06-05 | 5.8500 | 5.9000 | 5.8500 | 5.9000 | -17.135% | 50 | 851 | -78.305% |
| 2026-05-29 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +8.869% | 2 | 851 | -82.022% |
| 2026-05-27 | 6.4900 | 6.5400 | 6.4900 | 6.5400 | +24.571% | 151 | 713 | -80.428% |
| 2026-05-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +15.639% | 4 | 713 | -75.619% |
| 2026-05-19 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | -31.003% | 2 | 711 | -71.806% |
| 2026-05-13 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | +24.621% | 1 | 710 | -80.547% |
| 2026-05-08 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | +16.044% | 2 | 709 | -75.758% |
| 2026-05-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +58.537% | 1 | 710 | -71.868% |
| 2026-05-04 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -4.967% | 131 | 579 | -55.401% |
| 2026-05-01 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +13.109% | 1 | 578 | -57.616% |
| 2026-04-27 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +3.891% | 548 | 578 | -52.060% |
| 2026-04-24 | 2.5000 | 2.5700 | 2.4700 | 2.5700 | +12.719% | 43 | 30 | -50.195% |
| 2026-04-20 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -4.202% | 5 | 45 | -43.860% |
| 2026-04-17 | 2.3800 | 2.3800 | 2.3700 | 2.3800 | 0.000% | 40 | 40 | -46.218% |