SPY270331C00905000
SPY Mar 31 2027 905.00 Call
optionOPRA
EODOct 20, 2026
1.00USD+26.582%(+0.21)250Vol1,088OI
SPY270331C00905000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +26.582% | 250 | 1,093 | 0.000% |
| 2026-10-15 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -13.187% | 1 | 1,093 | +26.582% |
| 2026-10-14 | 1.0600 | 1.0600 | 0.9100 | 0.9100 | -42.767% | 254 | 1,094 | +9.890% |
| 2026-10-07 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -20.500% | 20 | 1,098 | -37.107% |
| 2026-10-06 | 1.9700 | 2.0000 | 1.9700 | 2.0000 | +16.959% | 165 | 975 | -50.000% |
| 2026-10-05 | 1.4800 | 1.7100 | 1.4800 | 1.7100 | +11.765% | 31 | 971 | -41.520% |
| 2026-10-02 | 1.5100 | 1.5800 | 1.5100 | 1.5300 | +19.531% | 35 | 971 | -34.641% |
| 2026-09-28 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -35.025% | 1 | 970 | -21.875% |
| 2026-09-22 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | +72.807% | 532 | 775 | -49.239% |
| 2026-09-17 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | -6.557% | 30 | 780 | -12.281% |
| 2026-09-14 | 1.1500 | 1.2900 | 1.1500 | 1.2200 | -4.688% | 17 | 779 | -18.033% |
| 2026-09-10 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -33.333% | 2 | 781 | -21.875% |
| 2026-09-04 | 2.0900 | 2.1600 | 1.9200 | 1.9200 | -15.044% | 29 | 807 | -47.917% |
| 2026-09-03 | 1.8600 | 2.2800 | 1.8600 | 2.2600 | +33.728% | 44 | 847 | -55.752% |
| 2026-09-02 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | +5.625% | 3 | 844 | -40.828% |
| 2026-09-01 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -11.111% | 7 | 837 | -37.500% |
| 2026-08-31 | 2.0900 | 2.0900 | 1.8000 | 1.8000 | -20.000% | 8 | 829 | -44.444% |
| 2026-08-28 | 2.6500 | 2.6500 | 2.2300 | 2.2500 | -12.791% | 29 | 800 | -55.556% |
| 2026-08-27 | 2.6200 | 2.7600 | 2.5800 | 2.5800 | +17.273% | 530 | 289 | -61.240% |
| 2026-08-24 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 2 | 287 | -54.545% |
| 2026-08-21 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -2.083% | 25 | 277 | -57.447% |
| 2026-08-20 | 2.6000 | 2.6000 | 2.4000 | 2.4000 | -16.955% | 5 | 275 | -58.333% |
| 2026-08-19 | 3.1200 | 3.1200 | 2.8900 | 2.8900 | -36.203% | 8 | 269 | -65.398% |
| 2026-08-13 | 4.6600 | 4.8600 | 4.4700 | 4.5300 | +22.764% | 12 | 268 | -77.925% |
| 2026-08-12 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | -6.345% | 20 | 248 | -72.900% |
| 2026-08-11 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.635% | 1 | 247 | -74.619% |
| 2026-08-07 | 4.0900 | 4.2200 | 4.0600 | 4.2200 | +1.687% | 7 | 252 | -76.303% |
| 2026-08-05 | 5.5200 | 5.5800 | 4.1500 | 4.1500 | +159.375% | 33 | 254 | -75.904% |
| 2026-07-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -52.381% | 5 | 251 | -37.500% |
| 2026-07-01 | 2.9600 | 3.3600 | 2.9600 | 3.3600 | +6.329% | 77 | 252 | -70.238% |
| 2026-06-30 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -10.734% | 1 | 251 | -68.354% |
| 2026-06-12 | 3.7500 | 3.7500 | 3.5400 | 3.5400 | +0.568% | 3 | 250 | -71.751% |
| 2026-06-11 | 3.2000 | 3.5200 | 3.2000 | 3.5200 | +23.944% | 2 | 250 | -71.591% |
| 2026-06-09 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -35.160% | 25 | 254 | -64.789% |
| 2026-06-05 | 4.6800 | 4.6800 | 4.3800 | 4.3800 | -22.751% | 6 | 248 | -77.169% |
| 2026-06-04 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.613% | 1 | 247 | -82.363% |
| 2026-06-03 | 6.0400 | 6.0400 | 5.5800 | 5.5800 | -12.264% | 21 | 229 | -82.079% |
| 2026-06-02 | 5.8600 | 6.3600 | 5.8600 | 6.3600 | +4.092% | 10 | 234 | -84.277% |
| 2026-06-01 | 5.7500 | 6.1100 | 5.7500 | 6.1100 | +0.164% | 30 | 226 | -83.633% |
| 2026-05-28 | 5.5900 | 6.1000 | 5.5900 | 6.1000 | +12.339% | 27 | 249 | -83.607% |
| 2026-05-27 | 5.3700 | 5.4300 | 5.3700 | 5.4300 | +38.875% | 179 | 71 | -81.584% |
| 2026-05-18 | 3.9500 | 3.9500 | 3.9100 | 3.9100 | -14.629% | 45 | 27 | -74.425% |
| 2026-05-12 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +5.530% | 25 | 2 | -78.166% |
| 2026-05-08 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +99.083% | 1 | 1 | -76.959% |
| 2026-04-27 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 0.000% | 1 | 1 | -54.128% |