SPY270331C00920000
SPY Mar 31 2027 920.00 Call
optionOPRA
EODOct 27, 2026
0.47USD+6.818%(+0.03)9Vol617OI
SPY270331C00920000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +6.818% | 9 | 617 | 0.000% |
| 2026-10-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 14 | 603 | +6.818% |
| 2026-10-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 20 | 583 | +6.818% |
| 2026-10-15 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -50.000% | 300 | 292 | -9.615% |
| 2026-10-05 | 1.0000 | 1.0900 | 1.0000 | 1.0400 | +52.941% | 26 | 294 | -54.808% |
| 2026-09-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -33.981% | 1 | 294 | -30.882% |
| 2026-09-23 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -26.429% | 325 | 619 | -54.369% |
| 2026-09-21 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +89.189% | 6 | 625 | -66.429% |
| 2026-09-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 1 | 624 | -36.486% |
| 2026-09-10 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -16.667% | 2 | 624 | -44.706% |
| 2026-09-09 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -15.000% | 10 | 624 | -53.922% |
| 2026-09-08 | 1.1400 | 1.2000 | 1.1400 | 1.2000 | 0.000% | 4 | 620 | -60.833% |
| 2026-09-04 | 1.3700 | 1.3700 | 1.2000 | 1.2000 | -17.241% | 7 | 626 | -60.833% |
| 2026-09-03 | 1.2400 | 1.4700 | 1.2400 | 1.4500 | +52.632% | 10 | 622 | -67.586% |
| 2026-09-01 | 1.0200 | 1.0500 | 0.9500 | 0.9500 | -17.391% | 13 | 629 | -50.526% |
| 2026-08-31 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -22.819% | 5 | 627 | -59.130% |
| 2026-08-28 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -9.697% | 2 | 625 | -68.456% |
| 2026-08-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +11.486% | 2 | 623 | -71.515% |
| 2026-08-20 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -47.703% | 3 | 620 | -68.243% |
| 2026-08-14 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -8.414% | 1 | 619 | -83.392% |
| 2026-08-13 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +75.568% | 1 | 618 | -84.790% |
| 2026-08-03 | 1.3700 | 1.7600 | 1.3700 | 1.7600 | +109.524% | 133 | 533 | -73.295% |
| 2026-07-29 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -25.664% | 4 | 533 | -44.048% |
| 2026-07-24 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -29.375% | 6 | 527 | -58.407% |
| 2026-07-17 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -6.433% | 3 | 525 | -70.625% |
| 2026-07-16 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -28.452% | 10 | 515 | -72.515% |
| 2026-07-10 | 2.3100 | 2.3900 | 2.3100 | 2.3900 | +11.163% | 4 | 519 | -80.335% |
| 2026-07-09 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +24.277% | 1 | 518 | -78.140% |
| 2026-07-08 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -9.896% | 2 | 516 | -72.832% |
| 2026-07-02 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -12.727% | 1 | 515 | -75.521% |
| 2026-06-30 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +43.791% | 2 | 517 | -78.636% |
| 2026-06-26 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -12.069% | 12 | 525 | -69.281% |
| 2026-06-25 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.435% | 2 | 524 | -72.989% |
| 2026-06-24 | 2.1300 | 2.1300 | 1.8000 | 1.8400 | -7.071% | 4 | 523 | -74.457% |
| 2026-06-23 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | -44.538% | 4 | 519 | -76.263% |
| 2026-06-15 | 3.3000 | 3.5700 | 3.3000 | 3.5700 | +27.500% | 251 | 271 | -86.835% |
| 2026-06-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +43.590% | 1 | 272 | -83.214% |
| 2026-06-10 | 2.3900 | 2.3900 | 1.9100 | 1.9500 | +1.036% | 18 | 268 | -75.897% |
| 2026-06-09 | 2.1500 | 2.1500 | 1.9100 | 1.9300 | -40.062% | 11 | 262 | -75.648% |
| 2026-06-05 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -12.022% | 10 | 262 | -85.404% |
| 2026-05-22 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +20.792% | 1 | 261 | -87.158% |
| 2026-05-20 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +20.238% | 250 | 22 | -84.488% |
| 2026-05-19 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -33.684% | 10 | 12 | -81.349% |
| 2026-05-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -21.162% | 10 | 12 | -87.632% |
| 2026-05-14 | 4.5800 | 4.8200 | 4.5100 | 4.8200 | +42.183% | 21 | 1 | -90.249% |
| 2026-05-13 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +5.607% | 1 | 1 | -86.136% |
| 2026-05-08 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 0.000% | 1 | 0 | -85.358% |