SPY270331P00350000
SPY Mar 31 2027 350.00 Put
optionOPRA
EODOct 27, 2026
0.62USD-3.125%(-0.02)3Vol1,993OI
SPY270331P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -3.125% | 3 | 1,992 | 0.000% |
| 2026-10-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -20.000% | 2 | 1,990 | -3.125% |
| 2026-10-23 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +17.647% | 1 | 1,990 | -22.500% |
| 2026-10-22 | 0.6700 | 0.6800 | 0.6600 | 0.6800 | +13.333% | 6 | 1,995 | -8.824% |
| 2026-10-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 1 | 1,996 | +3.333% |
| 2026-10-20 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +16.667% | 30 | 2,026 | -1.587% |
| 2026-10-13 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | -1.818% | 14 | 2,019 | +14.815% |
| 2026-10-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 1 | 2,019 | +12.727% |
| 2026-10-08 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | +1.754% | 18 | 2,019 | +6.897% |
| 2026-10-06 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -10.938% | 1 | 2,018 | +8.772% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 1 | 2,017 | -3.125% |
| 2026-09-29 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | +1.493% | 6 | 2,014 | -8.824% |
| 2026-09-28 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 1 | 2,013 | -7.463% |
| 2026-09-25 | 0.7000 | 0.7000 | 0.6700 | 0.6800 | -2.857% | 4 | 2,010 | -8.824% |
| 2026-09-23 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +7.692% | 110 | 1,900 | -11.429% |
| 2026-09-22 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | -8.451% | 7 | 1,900 | -4.615% |
| 2026-09-21 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -7.792% | 1 | 1,899 | -12.676% |
| 2026-09-18 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.000% | 2 | 1,899 | -19.481% |
| 2026-09-17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -9.412% | 1 | 1,899 | -19.481% |
| 2026-09-16 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +1.190% | 2 | 1,897 | -27.059% |
| 2026-09-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +5.000% | 1 | 1,896 | -26.190% |
| 2026-09-11 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | -8.046% | 99 | 1,845 | -22.500% |
| 2026-09-10 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | +7.407% | 2 | 1,843 | -28.736% |
| 2026-09-09 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | +3.846% | 9 | 1,836 | -23.457% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +2.632% | 2 | 1,834 | -20.513% |
| 2026-09-04 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | -5.000% | 331 | 1,619 | -18.421% |
| 2026-09-03 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 2 | 1,621 | -22.500% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | -6.818% | 7 | 1,615 | -24.390% |
| 2026-09-01 | 0.8800 | 0.8800 | 0.8400 | 0.8800 | +3.529% | 243 | 1,676 | -29.545% |
| 2026-08-31 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | +3.659% | 5 | 1,674 | -27.059% |
| 2026-08-28 | 0.8400 | 0.9200 | 0.8200 | 0.8200 | -3.529% | 242 | 1,528 | -24.390% |
| 2026-08-27 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -8.602% | 6 | 1,525 | -27.059% |
| 2026-08-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -1.064% | 5 | 1,520 | -33.333% |
| 2026-08-25 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | -3.093% | 4 | 1,520 | -34.043% |
| 2026-08-24 | 0.9900 | 1.0000 | 0.9700 | 0.9700 | -1.020% | 173 | 1,349 | -36.082% |
| 2026-08-21 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | -7.547% | 6 | 1,346 | -36.735% |
| 2026-08-20 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | +3.922% | 2 | 1,344 | -41.509% |
| 2026-08-19 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | -4.673% | 4 | 1,341 | -39.216% |
| 2026-08-18 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +1.905% | 4 | 1,341 | -42.056% |
| 2026-08-17 | 0.9800 | 1.0500 | 0.9800 | 1.0500 | +7.143% | 6 | 1,336 | -40.952% |
| 2026-08-14 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.000% | 11 | 1,326 | -36.735% |
| 2026-08-13 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.000% | 1 | 1,325 | -36.735% |
| 2026-08-12 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -4.854% | 2 | 1,323 | -36.735% |
| 2026-08-10 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | -1.905% | 4 | 1,323 | -39.806% |
| 2026-08-05 | 1.0700 | 1.1000 | 1.0500 | 1.0500 | -8.696% | 3 | 1,322 | -40.952% |
| 2026-08-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 6 | 1,325 | -46.087% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.1800 | 1.2000 | -9.774% | 8 | 1,318 | -48.333% |
| 2026-07-31 | 1.3900 | 1.3900 | 1.3300 | 1.3300 | -6.338% | 4 | 1,315 | -53.383% |
| 2026-07-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +1.429% | 1 | 1,315 | -56.338% |
| 2026-07-29 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | +2.190% | 3 | 1,312 | -55.714% |
| 2026-07-28 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | -9.272% | 2 | 1,310 | -54.745% |
| 2026-07-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +9.420% | 1 | 1,309 | -58.940% |
| 2026-07-22 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | -4.167% | 2 | 1,307 | -55.072% |
| 2026-07-20 | 1.4200 | 1.4400 | 1.4100 | 1.4400 | -2.703% | 4 | 1,304 | -56.944% |
| 2026-07-17 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +10.448% | 775 | 562 | -58.108% |
| 2026-07-16 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | -2.899% | 2 | 560 | -53.731% |
| 2026-07-15 | 1.3500 | 1.3800 | 1.3500 | 1.3800 | -1.429% | 2 | 559 | -55.072% |
| 2026-07-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -2.098% | 5 | 556 | -55.714% |
| 2026-07-13 | 1.3600 | 1.4300 | 1.3600 | 1.4300 | -8.917% | 235 | 321 | -56.643% |
| 2026-06-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -10.286% | 1 | 321 | -60.510% |
| 2026-06-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -2.778% | 7 | 321 | -64.571% |
| 2026-06-23 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +9.091% | 1 | 320 | -65.556% |
| 2026-06-15 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | -20.290% | 7 | 316 | -62.424% |
| 2026-06-11 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +8.377% | 50 | 366 | -70.048% |
| 2026-06-10 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +9.770% | 1 | 366 | -67.539% |
| 2026-06-02 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +1.754% | 10 | 356 | -64.368% |
| 2026-06-01 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | -5.000% | 70 | 356 | -63.743% |
| 2026-05-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.255% | 7 | 349 | -65.556% |
| 2026-05-27 | 1.8600 | 1.8800 | 1.8600 | 1.8800 | +1.622% | 6 | 345 | -67.021% |
| 2026-05-26 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.138% | 5 | 345 | -66.486% |
| 2026-05-12 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -4.386% | 1 | 344 | -71.560% |
| 2026-05-01 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -8.434% | 96 | 248 | -72.807% |
| 2026-04-27 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -0.400% | 1 | 248 | -75.100% |
| 2026-04-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -3.475% | 1 | 247 | -75.200% |
| 2026-04-21 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | -6.835% | 228 | 19 | -76.062% |
| 2026-04-16 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +1.832% | 1 | 19 | -77.698% |
| 2026-04-15 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.862% | 2 | 19 | -77.289% |
| 2026-04-09 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 17 | -78.621% |
| 2026-04-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -15.512% | 1 | 16 | -79.672% |
| 2026-04-07 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +6.176% | 1 | 15 | -82.825% |
| 2026-04-06 | 3.4300 | 3.4500 | 3.4000 | 3.4000 | -7.357% | 3 | 15 | -81.765% |
| 2026-04-01 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -6.138% | 1 | 13 | -83.106% |
| 2026-03-31 | 4.1500 | 4.1500 | 3.9100 | 3.9100 | 0.000% | 14 | 0 | -84.143% |