SPY270331C00900000
SPY Mar 31 2027 900.00 Call
optionOPRA
EODOct 27, 2026
1.01USD+17.442%(+0.15)90Vol12,251OI
SPY270331C00900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.9100 | 1.0100 | 0.9100 | 1.0100 | +17.442% | 90 | 12,255 | 0.000% |
| 2026-10-26 | 0.7400 | 0.8800 | 0.7400 | 0.8600 | +21.127% | 32 | 12,249 | +17.442% |
| 2026-10-23 | 0.7900 | 0.8200 | 0.7000 | 0.7100 | -14.458% | 49 | 12,231 | +42.254% |
| 2026-10-22 | 0.9100 | 0.9500 | 0.8000 | 0.8300 | -31.405% | 39 | 12,219 | +21.687% |
| 2026-10-21 | 1.0100 | 1.2800 | 1.0100 | 1.2100 | +19.802% | 120 | 12,310 | -16.529% |
| 2026-10-20 | 0.9300 | 1.1700 | 0.9100 | 1.0100 | +5.208% | 175 | 12,263 | 0.000% |
| 2026-10-19 | 0.9400 | 1.0000 | 0.9300 | 0.9600 | +15.663% | 142 | 12,275 | +5.208% |
| 2026-10-16 | 0.8300 | 0.8400 | 0.8200 | 0.8300 | -27.193% | 46 | 12,252 | +21.687% |
| 2026-10-15 | 0.9500 | 1.1400 | 0.9000 | 1.1400 | +12.871% | 1,065 | 13,277 | -11.404% |
| 2026-10-14 | 1.3000 | 1.3000 | 0.9400 | 1.0100 | -30.345% | 236 | 13,140 | 0.000% |
| 2026-10-13 | 1.5300 | 1.5300 | 1.4000 | 1.4500 | -4.605% | 141 | 13,210 | -30.345% |
| 2026-10-12 | 1.6900 | 1.7000 | 1.4800 | 1.5200 | -11.111% | 34 | 13,215 | -33.553% |
| 2026-10-09 | 1.5800 | 1.7100 | 1.5800 | 1.7100 | +23.022% | 4 | 13,212 | -40.936% |
| 2026-10-08 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -19.653% | 4 | 13,211 | -27.338% |
| 2026-10-07 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | -26.383% | 14 | 13,209 | -41.618% |
| 2026-10-06 | 2.2400 | 2.3500 | 2.2400 | 2.3500 | +19.289% | 13 | 13,198 | -57.021% |
| 2026-10-05 | 1.5600 | 1.9700 | 1.5600 | 1.9700 | +28.758% | 4 | 13,199 | -48.731% |
| 2026-10-02 | 1.7700 | 1.7800 | 1.5300 | 1.5300 | +18.605% | 79 | 13,156 | -33.987% |
| 2026-10-01 | 1.2000 | 1.3300 | 1.2000 | 1.2900 | -12.838% | 14 | 13,144 | -21.705% |
| 2026-09-30 | 1.5800 | 1.5800 | 1.4700 | 1.4800 | +12.121% | 4 | 13,150 | -31.757% |
| 2026-09-29 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -9.589% | 2 | 13,148 | -23.485% |
| 2026-09-28 | 1.6000 | 1.6000 | 1.4600 | 1.4600 | -24.352% | 57 | 13,095 | -30.822% |
| 2026-09-25 | 1.8000 | 1.9700 | 1.8000 | 1.9300 | +4.891% | 252 | 12,845 | -47.668% |
| 2026-09-24 | 1.7100 | 1.8400 | 1.7100 | 1.8400 | -0.541% | 11 | 12,845 | -45.109% |
| 2026-09-23 | 1.9700 | 1.9700 | 1.8500 | 1.8500 | -21.277% | 56 | 12,791 | -45.405% |
| 2026-09-22 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | +1.293% | 5 | 12,791 | -57.021% |
| 2026-09-21 | 1.8000 | 2.3200 | 1.8000 | 2.3200 | +64.539% | 20 | 12,807 | -56.466% |
| 2026-09-17 | 1.3300 | 1.4200 | 1.3000 | 1.4100 | +35.577% | 77 | 12,841 | -28.369% |
| 2026-09-16 | 1.2700 | 1.2800 | 0.9300 | 1.0400 | -11.111% | 236 | 12,843 | -2.885% |
| 2026-09-15 | 1.3100 | 1.3100 | 1.1700 | 1.1700 | -15.827% | 17 | 12,848 | -13.675% |
| 2026-09-14 | 1.4300 | 1.4800 | 1.3500 | 1.3900 | -14.198% | 40 | 12,847 | -27.338% |
| 2026-09-11 | 1.7900 | 1.7900 | 1.6200 | 1.6200 | +11.724% | 16 | 12,833 | -37.654% |
| 2026-09-10 | 1.5700 | 1.5700 | 1.4500 | 1.4500 | -19.890% | 30 | 12,818 | -30.345% |
| 2026-09-09 | 1.7500 | 1.8100 | 1.7500 | 1.8100 | -9.950% | 7 | 12,819 | -44.199% |
| 2026-09-08 | 2.0200 | 2.1000 | 2.0100 | 2.0100 | -8.219% | 11 | 12,828 | -49.751% |
| 2026-09-04 | 2.3400 | 2.3600 | 2.1900 | 2.1900 | -16.730% | 7 | 12,825 | -53.881% |
| 2026-09-03 | 2.4600 | 2.6300 | 2.4600 | 2.6300 | +35.567% | 2 | 12,824 | -61.597% |
| 2026-09-02 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +13.450% | 6 | 12,818 | -47.938% |
| 2026-09-01 | 1.8600 | 1.9600 | 1.7100 | 1.7100 | -21.918% | 13 | 12,818 | -40.936% |
| 2026-08-31 | 2.3600 | 2.3600 | 2.1600 | 2.1900 | -15.769% | 793 | 12,026 | -53.881% |
| 2026-08-28 | 3.0700 | 3.4000 | 2.6000 | 2.6000 | -15.309% | 357 | 11,673 | -61.154% |
| 2026-08-27 | 2.8500 | 3.1900 | 2.7300 | 3.0700 | +18.992% | 131 | 11,668 | -67.101% |
| 2026-08-26 | 2.6100 | 2.6100 | 2.5800 | 2.5800 | -6.182% | 85 | 11,597 | -60.853% |
| 2026-08-25 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.852% | 1 | 11,597 | -63.273% |
| 2026-08-21 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | +5.058% | 25 | 11,582 | -62.593% |
| 2026-08-20 | 3.0500 | 3.0500 | 2.5700 | 2.5700 | -24.189% | 33 | 11,606 | -60.700% |
| 2026-08-19 | 3.5500 | 3.7000 | 3.3900 | 3.3900 | +5.937% | 5 | 11,609 | -70.206% |
| 2026-08-18 | 3.6000 | 3.6000 | 3.2000 | 3.2000 | -21.951% | 3,008 | 13,357 | -68.438% |
| 2026-08-17 | 4.4700 | 4.4700 | 4.1000 | 4.1000 | -12.393% | 3 | 13,358 | -75.366% |
| 2026-08-14 | 5.0700 | 5.0700 | 4.6800 | 4.6800 | -8.772% | 62 | 13,378 | -78.419% |
| 2026-08-13 | 5.0500 | 5.4700 | 5.0400 | 5.1300 | +21.277% | 36 | 13,362 | -80.312% |
| 2026-08-12 | 4.1900 | 4.2300 | 4.1900 | 4.2300 | +3.676% | 20 | 13,342 | -76.123% |
| 2026-08-11 | 4.8000 | 4.8000 | 4.0800 | 4.0800 | -9.534% | 80 | 13,320 | -75.245% |
| 2026-08-10 | 4.8500 | 4.8600 | 4.4900 | 4.5100 | -3.838% | 44 | 13,317 | -77.605% |
| 2026-08-07 | 4.4600 | 4.8400 | 4.4600 | 4.6900 | +20.256% | 68 | 13,332 | -78.465% |
| 2026-08-06 | 3.9800 | 3.9800 | 3.9000 | 3.9000 | -15.767% | 6 | 13,336 | -74.103% |
| 2026-08-05 | 6.2400 | 6.3000 | 4.6000 | 4.6300 | -14.418% | 24 | 13,345 | -78.186% |
| 2026-08-04 | 3.3600 | 5.4100 | 3.3600 | 5.4100 | +80.936% | 41 | 13,360 | -81.331% |
| 2026-08-03 | 2.1100 | 2.9900 | 2.1100 | 2.9900 | +79.042% | 63 | 13,385 | -66.221% |
| 2026-07-31 | 1.5600 | 1.6700 | 1.5600 | 1.6700 | +19.286% | 3 | 13,387 | -39.521% |
| 2026-07-30 | 1.5000 | 1.5000 | 1.4000 | 1.4000 | +16.667% | 6 | 13,384 | -27.857% |
| 2026-07-29 | 1.5600 | 1.5900 | 1.2000 | 1.2000 | -28.571% | 11 | 13,392 | -15.833% |
| 2026-07-28 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | +6.329% | 3 | 13,390 | -39.881% |
| 2026-07-27 | 1.8800 | 1.8800 | 1.5800 | 1.5800 | -8.140% | 7 | 13,395 | -36.076% |
| 2026-07-24 | 1.7900 | 1.9600 | 1.7200 | 1.7200 | -3.911% | 27 | 13,404 | -41.279% |
| 2026-07-23 | 2.1000 | 2.1800 | 1.7000 | 1.7900 | -29.528% | 50 | 13,392 | -43.575% |
| 2026-07-22 | 2.4600 | 2.5400 | 2.4600 | 2.5400 | 0.000% | 20 | 13,397 | -60.236% |
| 2026-07-21 | 2.3700 | 2.5400 | 2.3700 | 2.5400 | +12.889% | 22 | 13,384 | -60.236% |
| 2026-07-20 | 2.3200 | 2.3200 | 2.2500 | 2.2500 | -15.414% | 22 | 13,382 | -55.111% |
| 2026-07-17 | 2.5200 | 2.7400 | 2.4100 | 2.6600 | -8.591% | 25 | 13,396 | -62.030% |
| 2026-07-16 | 3.2200 | 3.2400 | 2.9100 | 2.9100 | -16.379% | 20 | 13,398 | -65.292% |
| 2026-07-15 | 3.4700 | 3.4800 | 3.2500 | 3.4800 | +2.655% | 43 | 13,398 | -70.977% |
| 2026-07-14 | 3.2200 | 3.4800 | 3.2200 | 3.3900 | +3.988% | 16 | 13,418 | -70.206% |
| 2026-07-13 | 3.7100 | 3.7100 | 3.2600 | 3.2600 | -17.048% | 10 | 13,410 | -69.018% |
| 2026-07-10 | 3.6500 | 3.9400 | 3.6200 | 3.9300 | +13.256% | 15 | 13,406 | -74.300% |
| 2026-07-09 | 3.3800 | 3.4700 | 3.3800 | 3.4700 | +17.230% | 2 | 13,407 | -70.893% |
| 2026-07-08 | 2.9700 | 2.9700 | 2.9600 | 2.9600 | -9.202% | 15 | 13,415 | -65.878% |
| 2026-07-07 | 3.3100 | 3.3100 | 3.2600 | 3.2600 | -11.653% | 21 | 13,435 | -69.018% |
| 2026-07-06 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +14.596% | 1 | 13,434 | -72.629% |
| 2026-07-02 | 3.8500 | 3.8500 | 2.9500 | 3.2200 | -8.000% | 71 | 13,384 | -68.634% |
| 2026-07-01 | 3.5500 | 3.6400 | 3.5000 | 3.5000 | -2.778% | 103 | 13,385 | -71.143% |
| 2026-06-30 | 3.1600 | 3.6400 | 3.1600 | 3.6000 | +16.129% | 58 | 13,335 | -71.944% |
| 2026-06-29 | 2.7700 | 3.1000 | 2.6800 | 3.1000 | +22.530% | 102 | 13,250 | -67.419% |
| 2026-06-26 | 2.4700 | 2.9000 | 2.4700 | 2.5300 | -5.243% | 6,118 | 7,638 | -60.079% |
| 2026-06-25 | 3.0500 | 3.0500 | 2.6500 | 2.6700 | -10.101% | 47 | 7,629 | -62.172% |
| 2026-06-24 | 3.2600 | 3.2600 | 2.6800 | 2.9700 | -1.329% | 10 | 7,622 | -65.993% |
| 2026-06-23 | 2.9400 | 3.3000 | 2.9300 | 3.0100 | -22.021% | 20 | 7,616 | -66.445% |
| 2026-06-22 | 4.7000 | 4.7000 | 3.8000 | 3.8600 | -13.647% | 139 | 7,687 | -73.834% |
| 2026-06-18 | 4.5200 | 4.5300 | 4.1800 | 4.4700 | +18.883% | 66 | 7,645 | -77.405% |
| 2026-06-17 | 4.6400 | 4.7600 | 3.6200 | 3.7600 | -20.842% | 86 | 7,637 | -73.138% |
| 2026-06-16 | 5.3700 | 5.4000 | 4.7500 | 4.7500 | -13.321% | 122 | 7,751 | -78.737% |
| 2026-06-15 | 5.0000 | 5.9000 | 4.9800 | 5.4800 | +40.513% | 378 | 7,580 | -81.569% |
| 2026-06-12 | 4.0500 | 4.5200 | 3.6600 | 3.9000 | +0.775% | 201 | 7,464 | -74.103% |
| 2026-06-11 | 3.0600 | 3.8700 | 2.8800 | 3.8700 | +32.990% | 168 | 7,497 | -73.902% |
| 2026-06-10 | 3.5200 | 3.8300 | 2.9000 | 2.9100 | -24.416% | 220 | 7,506 | -65.292% |
| 2026-06-09 | 4.2900 | 4.6300 | 2.9200 | 3.8500 | +0.260% | 5,570 | 2,328 | -73.766% |
| 2026-06-08 | 4.2700 | 4.4300 | 3.8400 | 3.8400 | +3.784% | 44 | 2,313 | -73.698% |
| 2026-06-05 | 5.2000 | 5.4400 | 3.7000 | 3.7000 | -43.425% | 2,027 | 304 | -72.703% |
| 2026-06-04 | 6.3700 | 6.5400 | 6.3700 | 6.5400 | +4.140% | 2 | 302 | -84.557% |
| 2026-06-03 | 6.3100 | 6.3500 | 6.0200 | 6.2800 | -10.286% | 22 | 303 | -83.917% |
| 2026-06-02 | 6.5000 | 7.0000 | 6.5000 | 7.0000 | +10.410% | 10 | 308 | -85.571% |
| 2026-05-29 | 6.3400 | 6.3400 | 6.3400 | 6.3400 | +9.499% | 1 | 309 | -84.069% |
| 2026-05-27 | 5.9100 | 5.9600 | 5.7900 | 5.7900 | -0.515% | 161 | 167 | -82.556% |
| 2026-05-26 | 6.3200 | 6.3200 | 5.8200 | 5.8200 | +10.436% | 3 | 164 | -82.646% |
| 2026-05-22 | 5.2200 | 5.2700 | 5.2200 | 5.2700 | +20.872% | 10 | 161 | -80.835% |
| 2026-05-21 | 4.3600 | 4.3600 | 4.3300 | 4.3600 | +6.863% | 12 | 149 | -76.835% |
| 2026-05-20 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +2.256% | 1 | 149 | -75.245% |
| 2026-05-19 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -7.852% | 1 | 149 | -74.687% |
| 2026-05-18 | 4.1300 | 4.3300 | 4.1200 | 4.3300 | -12.170% | 16 | 146 | -76.674% |
| 2026-05-15 | 5.4300 | 5.4300 | 4.9300 | 4.9300 | -33.107% | 5 | 145 | -79.513% |
| 2026-05-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | +22.425% | 1 | 145 | -86.296% |
| 2026-05-13 | 5.5800 | 6.0200 | 5.5800 | 6.0200 | +34.978% | 4 | 145 | -83.223% |
| 2026-05-12 | 4.9500 | 4.9500 | 4.2200 | 4.4600 | -15.370% | 6 | 144 | -77.354% |
| 2026-05-11 | 4.9900 | 5.2700 | 4.9900 | 5.2700 | +11.890% | 3 | 144 | -80.835% |
| 2026-05-08 | 4.5000 | 4.7100 | 4.5000 | 4.7100 | +25.600% | 13 | 141 | -78.556% |
| 2026-05-07 | 4.2700 | 4.2700 | 3.6500 | 3.7500 | -11.137% | 7 | 134 | -73.067% |
| 2026-05-06 | 3.7300 | 4.2200 | 3.7300 | 4.2200 | +54.015% | 32 | 134 | -76.066% |
| 2026-05-05 | 2.6700 | 2.7400 | 2.6700 | 2.7400 | +6.202% | 22 | 152 | -63.139% |
| 2026-05-04 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -6.522% | 1 | 151 | -60.853% |
| 2026-05-01 | 2.7500 | 2.7600 | 2.7500 | 2.7600 | +15.966% | 21 | 131 | -63.406% |
| 2026-04-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +18.408% | 105 | 131 | -57.563% |
| 2026-04-29 | 2.0100 | 2.0300 | 2.0100 | 2.0100 | -14.103% | 8 | 26 | -49.751% |
| 2026-04-24 | 2.0200 | 2.3400 | 2.0200 | 2.3400 | +19.388% | 8 | 31 | -56.838% |
| 2026-04-23 | 2.1300 | 2.1300 | 1.9200 | 1.9600 | -6.667% | 26 | 27 | -48.469% |
| 2026-04-22 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | +15.385% | 5 | 15 | -51.905% |
| 2026-04-21 | 2.0300 | 2.0300 | 1.8200 | 1.8200 | -12.077% | 4 | 10 | -44.505% |
| 2026-04-20 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | -7.175% | 6 | 7 | -51.208% |
| 2026-04-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | 0.000% | 1 | 1 | -54.709% |