SPY270331C00950000
SPY Mar 31 2027 950.00 Call
optionOPRA
EODOct 20, 2026
0.24USD+9.091%(+0.02)1Vol3,101OI
SPY270331C00950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 1 | 3,102 | 0.000% |
| 2026-10-19 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +4.762% | 32 | 3,103 | +9.091% |
| 2026-10-16 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -16.000% | 2,321 | 784 | +14.286% |
| 2026-10-15 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 784 | -4.000% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 15 | 769 | -4.000% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 3 | 769 | -22.581% |
| 2026-10-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 769 | -29.412% |
| 2026-10-02 | 0.4400 | 0.4400 | 0.3800 | 0.3800 | +11.765% | 8 | 763 | -36.842% |
| 2026-10-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 762 | -29.412% |
| 2026-09-17 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +22.581% | 1 | 761 | -36.842% |
| 2026-09-16 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +3.333% | 4 | 760 | -22.581% |
| 2026-09-15 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -30.233% | 11 | 760 | -20.000% |
| 2026-09-11 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -20.370% | 52 | 754 | -44.186% |
| 2026-09-08 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 3 | 754 | -55.556% |
| 2026-09-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +26.829% | 1 | 754 | -53.846% |
| 2026-09-01 | 0.4700 | 0.4700 | 0.4100 | 0.4100 | -26.786% | 8 | 751 | -41.463% |
| 2026-08-31 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -13.846% | 5 | 751 | -57.143% |
| 2026-08-28 | 0.8700 | 0.8700 | 0.6500 | 0.6500 | -12.162% | 12 | 751 | -63.077% |
| 2026-08-27 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +10.448% | 10 | 751 | -67.568% |
| 2026-08-26 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +8.065% | 5 | 746 | -64.179% |
| 2026-08-24 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -11.429% | 1 | 746 | -61.290% |
| 2026-08-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 3 | 746 | -65.714% |
| 2026-08-20 | 0.7500 | 0.7500 | 0.6200 | 0.6200 | -26.190% | 3 | 745 | -61.290% |
| 2026-08-19 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -30.000% | 1 | 745 | -71.429% |
| 2026-08-12 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -15.493% | 1 | 745 | -80.000% |
| 2026-08-07 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -6.579% | 37 | 745 | -83.099% |
| 2026-08-05 | 2.0600 | 2.0600 | 1.5200 | 1.5200 | -10.059% | 4 | 746 | -84.211% |
| 2026-08-04 | 1.5100 | 1.7600 | 1.5100 | 1.6900 | +106.098% | 4 | 746 | -85.799% |
| 2026-08-03 | 0.6100 | 0.8200 | 0.6100 | 0.8200 | +78.261% | 14 | 747 | -70.732% |
| 2026-07-31 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +4.545% | 10 | 747 | -47.826% |
| 2026-07-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 10 | 747 | -45.455% |
| 2026-07-28 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 5 | 747 | -51.020% |
| 2026-07-24 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | -8.333% | 11 | 747 | -56.364% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -17.808% | 7 | 747 | -60.000% |
| 2026-07-22 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | 0.000% | 4 | 747 | -67.123% |
| 2026-07-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -9.877% | 6 | 747 | -67.123% |
| 2026-07-17 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | -22.115% | 5 | 745 | -70.370% |
| 2026-07-13 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -9.565% | 1 | 745 | -76.923% |
| 2026-07-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +23.656% | 3 | 745 | -79.130% |
| 2026-07-08 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.889% | 2 | 744 | -74.194% |
| 2026-07-07 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +5.882% | 1 | 744 | -77.778% |
| 2026-07-02 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | -12.069% | 76 | 754 | -76.471% |
| 2026-07-01 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +45.000% | 30 | 814 | -79.310% |
| 2026-06-26 | 0.7900 | 0.9000 | 0.7900 | 0.8000 | -13.978% | 421 | 638 | -70.000% |
| 2026-06-25 | 0.8800 | 0.9400 | 0.8300 | 0.9300 | +5.682% | 682 | 562 | -74.194% |
| 2026-06-24 | 1.0700 | 1.0700 | 0.8800 | 0.8800 | -9.278% | 861 | 220 | -72.727% |
| 2026-06-23 | 1.0300 | 1.1200 | 0.9500 | 0.9700 | -40.123% | 413 | 59 | -75.258% |
| 2026-06-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +14.894% | 10 | 60 | -85.185% |
| 2026-06-12 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +22.609% | 1 | 59 | -82.979% |
| 2026-06-09 | 1.5500 | 1.5500 | 1.1500 | 1.1500 | -25.806% | 47 | 12 | -79.130% |
| 2026-06-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +8.392% | 1 | 11 | -84.516% |
| 2026-06-05 | 1.7400 | 1.7400 | 1.4300 | 1.4300 | -35.586% | 5 | 6 | -83.217% |
| 2026-06-03 | 2.3700 | 2.3700 | 2.2200 | 2.2200 | -7.884% | 2 | 4 | -89.189% |
| 2026-05-29 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +1.688% | 1 | 3 | -90.041% |
| 2026-05-26 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +11.268% | 2 | 5 | -89.873% |
| 2026-05-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +29.091% | 1 | 4 | -88.732% |
| 2026-05-21 | 1.5900 | 1.6500 | 1.5900 | 1.6500 | -7.821% | 2 | 4 | -85.455% |
| 2026-05-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +20.134% | 1 | 4 | -86.592% |
| 2026-05-19 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -1.974% | 1 | 3 | -83.893% |
| 2026-05-18 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -30.594% | 1 | 3 | -84.211% |
| 2026-05-15 | 2.4000 | 2.4000 | 2.1900 | 2.1900 | -20.652% | 2 | 1 | -89.041% |
| 2026-05-14 | 3.0700 | 3.0700 | 2.7600 | 2.7600 | +16.456% | 2 | 1 | -91.304% |
| 2026-05-13 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 0.000% | 1 | 0 | -89.873% |