SPY270331C00960000
SPY Mar 31 2027 960.00 Call
optionOPRA
EODOct 27, 2026
0.19USD+18.750%(+0.03)1Vol91OI
SPY270331C00960000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +18.750% | 1 | 90 | 0.000% |
| 2026-10-26 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | -15.789% | 14 | 91 | +18.750% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 11 | 88 | 0.000% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -53.659% | 1 | 89 | 0.000% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +41.379% | 1 | 89 | -53.659% |
| 2026-10-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +7.407% | 1 | 88 | -34.483% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 4 | 84 | -29.630% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -21.622% | 1 | 83 | -34.483% |
| 2026-09-25 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | +2.778% | 4 | 82 | -48.649% |
| 2026-09-24 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 3 | 82 | -47.222% |
| 2026-09-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -22.917% | 1 | 82 | -48.649% |
| 2026-09-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +65.517% | 2 | 82 | -60.417% |
| 2026-09-18 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 2 | 82 | -34.483% |
| 2026-09-17 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -20.000% | 1 | 82 | -32.143% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +9.375% | 6 | 82 | -45.714% |
| 2026-09-10 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 1 | 82 | -40.625% |
| 2026-09-09 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -13.953% | 4 | 78 | -48.649% |
| 2026-09-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 2 | 80 | -55.814% |
| 2026-09-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 2 | 79 | -48.649% |
| 2026-09-01 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 2 | 77 | -44.118% |
| 2026-08-31 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | -24.074% | 4 | 77 | -53.659% |
| 2026-08-28 | 0.6300 | 0.6900 | 0.5400 | 0.5400 | -3.571% | 41 | 110 | -64.815% |
| 2026-08-27 | 0.5400 | 0.5800 | 0.5400 | 0.5600 | +14.286% | 45 | 69 | -66.071% |
| 2026-08-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 69 | -61.224% |
| 2026-08-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +8.511% | 1 | 68 | -62.745% |
| 2026-08-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 4 | 66 | -59.574% |
| 2026-08-21 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +8.333% | 4 | 64 | -63.462% |
| 2026-08-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -25.000% | 1 | 64 | -60.417% |
| 2026-08-19 | 0.6800 | 0.7200 | 0.6400 | 0.6400 | +3.226% | 3 | 64 | -70.313% |
| 2026-08-18 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -28.736% | 1 | 63 | -69.355% |
| 2026-08-17 | 0.9800 | 0.9800 | 0.8700 | 0.8700 | -13.000% | 21 | 43 | -78.161% |
| 2026-08-14 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +8.696% | 1 | 42 | -81.000% |
| 2026-08-12 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | +2.222% | 2 | 40 | -79.348% |
| 2026-08-11 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -20.354% | 1 | 40 | -78.889% |
| 2026-08-10 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +7.619% | 1 | 40 | -83.186% |
| 2026-08-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -36.364% | 1 | 39 | -81.905% |
| 2026-08-05 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +16.197% | 1 | 39 | -88.485% |
| 2026-08-04 | 1.0500 | 1.4200 | 1.0500 | 1.4200 | +162.963% | 16 | 40 | -86.620% |
| 2026-08-03 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | +45.946% | 5 | 38 | -64.815% |
| 2026-07-28 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 38 | -48.649% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -23.729% | 2 | 36 | -57.778% |
| 2026-07-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 10 | 28 | -67.797% |
| 2026-07-20 | 0.6100 | 0.6100 | 0.5500 | 0.5700 | -28.750% | 5 | 25 | -66.667% |
| 2026-07-16 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 0.000% | 2 | 23 | -76.250% |
| 2026-07-15 | 0.8900 | 0.8900 | 0.8000 | 0.8000 | 0.000% | 2 | 22 | -76.250% |
| 2026-07-14 | 0.7900 | 0.8000 | 0.7900 | 0.8000 | -13.978% | 2 | 22 | -76.250% |
| 2026-07-13 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +20.779% | 2 | 21 | -79.570% |
| 2026-06-29 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -32.456% | 1 | 20 | -75.325% |
| 2026-06-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -4.202% | 2 | 18 | -83.333% |
| 2026-06-17 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -15.603% | 1 | 17 | -84.034% |
| 2026-06-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -20.787% | 1 | 16 | -86.525% |
| 2026-06-15 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +78.000% | 1 | 15 | -89.326% |
| 2026-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 15 | -81.000% |
| 2026-06-05 | 1.5300 | 1.5300 | 1.1000 | 1.1000 | -35.294% | 2 | 13 | -82.727% |
| 2026-06-04 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -6.593% | 1 | 12 | -88.824% |
| 2026-06-03 | 1.9900 | 1.9900 | 1.8200 | 1.8200 | -7.143% | 3 | 12 | -89.560% |
| 2026-06-01 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 1 | 11 | -90.306% |
| 2026-05-29 | 2.2300 | 2.2300 | 2.0000 | 2.0000 | +11.732% | 2 | 9 | -90.500% |
| 2026-05-28 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -1.105% | 4 | 8 | -89.385% |
| 2026-05-27 | 1.9300 | 1.9300 | 1.8100 | 1.8100 | +11.728% | 7 | 12 | -89.503% |
| 2026-05-22 | 1.7700 | 1.7700 | 1.6200 | 1.6200 | +20.896% | 8 | 10 | -88.272% |
| 2026-05-21 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -8.844% | 6 | 4 | -85.821% |
| 2026-05-20 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +10.526% | 1 | 3 | -87.075% |
| 2026-05-18 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -25.698% | 2 | 1 | -85.714% |
| 2026-05-15 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 0.000% | 1 | 0 | -89.385% |