SPY270331P00400000
SPY Mar 31 2027 400.00 Put
optionOPRA
EODOct 26, 2026
1.04USD-9.565%(-0.11)50Vol6,517OI
SPY270331P00400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -9.565% | 50 | 6,517 | 0.000% |
| 2026-10-23 | 1.1500 | 1.1500 | 1.1400 | 1.1500 | +5.505% | 9 | 6,522 | -9.565% |
| 2026-10-22 | 1.0000 | 1.1200 | 1.0000 | 1.0900 | +21.111% | 209 | 6,514 | -4.587% |
| 2026-10-21 | 0.8900 | 0.9100 | 0.8900 | 0.9000 | -10.000% | 164 | 6,457 | +15.556% |
| 2026-10-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 1 | 6,457 | +4.000% |
| 2026-10-19 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -16.949% | 10 | 6,457 | +6.122% |
| 2026-10-16 | 0.8500 | 1.2100 | 0.8500 | 1.1800 | +34.091% | 226 | 6,457 | -11.864% |
| 2026-10-15 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | -3.297% | 181 | 6,453 | +18.182% |
| 2026-10-14 | 0.8400 | 0.9200 | 0.8400 | 0.9100 | +9.639% | 127 | 6,326 | +14.286% |
| 2026-10-13 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +2.469% | 9 | 6,317 | +25.301% |
| 2026-10-12 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | -3.571% | 500 | 6,137 | +28.395% |
| 2026-10-09 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | -3.448% | 300 | 6,069 | +23.810% |
| 2026-10-07 | 0.8900 | 0.8900 | 0.8500 | 0.8700 | -1.136% | 124 | 5,951 | +19.540% |
| 2026-10-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -3.297% | 25 | 5,951 | +18.182% |
| 2026-10-05 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | -6.186% | 305 | 5,951 | +14.286% |
| 2026-10-02 | 0.9700 | 0.9800 | 0.9700 | 0.9700 | -7.619% | 5,402 | 1,232 | +7.216% |
| 2026-10-01 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +7.143% | 2 | 1,230 | -0.952% |
| 2026-09-30 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 2 | 1,228 | +6.122% |
| 2026-09-29 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | -4.762% | 429 | 833 | +4.000% |
| 2026-09-25 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +5.000% | 2 | 831 | -0.952% |
| 2026-09-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 3 | 828 | +4.000% |
| 2026-09-22 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | -2.857% | 11 | 823 | +1.961% |
| 2026-09-21 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -9.483% | 8 | 823 | -0.952% |
| 2026-09-18 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +0.870% | 1 | 823 | -10.345% |
| 2026-09-17 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -14.815% | 26 | 821 | -9.565% |
| 2026-09-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +11.570% | 5 | 816 | -22.963% |
| 2026-09-14 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | +1.681% | 24 | 793 | -14.050% |
| 2026-09-11 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -5.556% | 1 | 793 | -12.605% |
| 2026-09-10 | 1.2800 | 1.2800 | 1.2600 | 1.2600 | +5.000% | 4 | 789 | -17.460% |
| 2026-09-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +6.195% | 2 | 787 | -13.333% |
| 2026-09-08 | 1.1600 | 1.1600 | 1.1300 | 1.1300 | +0.893% | 4 | 783 | -7.965% |
| 2026-09-04 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | -4.274% | 27 | 756 | -7.143% |
| 2026-09-03 | 1.1600 | 1.1700 | 1.1600 | 1.1700 | -2.500% | 3 | 756 | -11.111% |
| 2026-09-02 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | -4.000% | 10 | 753 | -13.333% |
| 2026-09-01 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | +0.806% | 5 | 751 | -16.800% |
| 2026-08-31 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -1.587% | 7 | 746 | -16.129% |
| 2026-08-27 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -4.545% | 1 | 745 | -17.460% |
| 2026-08-26 | 1.3600 | 1.3700 | 1.3200 | 1.3200 | -4.348% | 8 | 742 | -21.212% |
| 2026-08-25 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | -3.497% | 4 | 739 | -24.638% |
| 2026-08-24 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | -0.694% | 13 | 736 | -27.273% |
| 2026-08-21 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -6.494% | 2 | 734 | -27.778% |
| 2026-08-20 | 1.5200 | 1.5400 | 1.5000 | 1.5400 | +5.479% | 8 | 727 | -32.468% |
| 2026-08-19 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +2.817% | 1 | 726 | -28.767% |
| 2026-08-13 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -6.579% | 256 | 471 | -26.761% |
| 2026-08-10 | 1.5000 | 1.5200 | 1.4800 | 1.5200 | -1.299% | 52 | 446 | -31.579% |
| 2026-08-07 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 2 | 444 | -32.468% |
| 2026-08-05 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -4.321% | 1 | 451 | -32.903% |
| 2026-08-04 | 1.6800 | 1.6800 | 1.6200 | 1.6200 | -10.000% | 352 | 99 | -35.802% |
| 2026-08-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.743% | 1 | 98 | -42.222% |
| 2026-07-31 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -16.518% | 6 | 98 | -44.385% |
| 2026-07-23 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +8.738% | 3 | 96 | -53.571% |
| 2026-07-20 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -3.286% | 1 | 96 | -49.515% |
| 2026-07-08 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | -1.843% | 1 | 95 | -51.174% |
| 2026-07-01 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -13.546% | 20 | 77 | -52.074% |
| 2026-06-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +6.809% | 2 | 75 | -58.566% |
| 2026-06-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -12.963% | 2 | 74 | -55.745% |
| 2026-06-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.369% | 19 | 68 | -61.481% |
| 2026-06-10 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -2.867% | 1 | 67 | -61.624% |
| 2026-06-05 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +15.289% | 2 | 67 | -62.724% |
| 2026-06-04 | 2.4100 | 2.4200 | 2.4100 | 2.4200 | -2.811% | 14 | 69 | -57.025% |
| 2026-06-02 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +1.633% | 6 | 63 | -58.233% |
| 2026-06-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -4.669% | 2 | 63 | -57.551% |
| 2026-05-28 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -4.104% | 1 | 62 | -59.533% |
| 2026-05-27 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.515% | 1 | 61 | -61.194% |
| 2026-05-26 | 2.6300 | 2.6400 | 2.6300 | 2.6400 | -1.859% | 3 | 58 | -60.606% |
| 2026-05-22 | 2.7300 | 2.7400 | 2.6900 | 2.6900 | -10.333% | 15 | 43 | -61.338% |
| 2026-05-18 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 40 | -65.333% |
| 2026-05-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +4.730% | 1 | 42 | -66.452% |
| 2026-05-14 | 3.0400 | 3.0900 | 2.9600 | 2.9600 | -3.268% | 15 | 32 | -64.865% |
| 2026-05-13 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -5.263% | 1 | 32 | -66.013% |
| 2026-05-12 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | +4.870% | 4 | 31 | -67.802% |
| 2026-05-11 | 3.1200 | 3.1200 | 3.0800 | 3.0800 | -0.324% | 6 | 28 | -66.234% |
| 2026-05-08 | 3.0900 | 3.1200 | 3.0900 | 3.0900 | -3.438% | 3 | 25 | -66.343% |
| 2026-05-06 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | -5.605% | 3 | 24 | -67.500% |
| 2026-04-30 | 3.3700 | 3.3900 | 3.3700 | 3.3900 | -8.130% | 2 | 24 | -69.322% |
| 2026-04-28 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +3.652% | 2 | 24 | -71.816% |
| 2026-04-24 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -4.813% | 1 | 23 | -70.787% |
| 2026-04-20 | 3.7500 | 3.7500 | 3.7300 | 3.7400 | +0.538% | 4 | 23 | -72.193% |
| 2026-04-17 | 3.6900 | 3.7200 | 3.6900 | 3.7200 | -6.767% | 2 | 22 | -72.043% |
| 2026-04-16 | 3.9500 | 3.9900 | 3.9500 | 3.9900 | +1.527% | 4 | 21 | -73.935% |
| 2026-04-14 | 3.8900 | 3.9300 | 3.8900 | 3.9300 | -7.746% | 11 | 18 | -73.537% |
| 2026-04-10 | 4.2000 | 4.2600 | 4.2000 | 4.2600 | -4.484% | 4 | 8 | -75.587% |
| 2026-04-08 | 4.4000 | 4.4600 | 4.3400 | 4.4600 | -16.323% | 6 | 4 | -76.682% |
| 2026-04-07 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | +6.175% | 1 | 6 | -80.488% |
| 2026-04-06 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -4.198% | 1 | 6 | -79.283% |
| 2026-04-02 | 5.2900 | 5.2900 | 5.2400 | 5.2400 | -7.092% | 2 | 3 | -80.153% |
| 2026-03-31 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 0.000% | 3 | 0 | -81.560% |