SPY270331P00450000
SPY Mar 31 2027 450.00 Put
optionOPRA
EODOct 27, 2026
1.40USD-6.040%(-0.09)3Vol800OI
SPY270331P00450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | -6.040% | 3 | 799 | 0.000% |
| 2026-10-26 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -6.875% | 100 | 703 | -6.040% |
| 2026-10-22 | 1.5500 | 1.6000 | 1.5500 | 1.6000 | +22.137% | 7 | 703 | -12.500% |
| 2026-10-21 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | -5.755% | 17 | 708 | +6.870% |
| 2026-10-20 | 1.4700 | 1.4700 | 1.3700 | 1.3900 | -3.472% | 10 | 712 | +0.719% |
| 2026-10-19 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -16.279% | 2 | 714 | -2.778% |
| 2026-10-16 | 1.7300 | 1.7800 | 1.7200 | 1.7200 | +24.638% | 9 | 708 | -18.605% |
| 2026-10-15 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +3.759% | 2 | 710 | +1.449% |
| 2026-10-14 | 1.2800 | 1.3600 | 1.2400 | 1.3300 | +10.833% | 54 | 681 | +5.263% |
| 2026-10-13 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | -0.826% | 36 | 674 | +16.667% |
| 2026-10-12 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -0.820% | 1 | 674 | +15.702% |
| 2026-10-09 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -1.613% | 7 | 668 | +14.754% |
| 2026-10-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -6.061% | 1 | 669 | +12.903% |
| 2026-10-05 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | -13.725% | 301 | 379 | +6.061% |
| 2026-10-01 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +4.082% | 1 | 379 | -8.497% |
| 2026-09-29 | 1.4500 | 1.4700 | 1.4400 | 1.4700 | +0.685% | 6 | 384 | -4.762% |
| 2026-09-25 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.013% | 5 | 380 | -4.110% |
| 2026-09-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -11.310% | 15 | 374 | -6.040% |
| 2026-09-17 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -8.197% | 32 | 342 | -16.667% |
| 2026-09-15 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -0.543% | 5 | 339 | -23.497% |
| 2026-08-31 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.222% | 9 | 333 | -23.913% |
| 2026-08-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.174% | 5 | 333 | -22.222% |
| 2026-08-27 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | -6.122% | 2 | 332 | -23.913% |
| 2026-08-26 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 1 | 332 | -28.571% |
| 2026-08-25 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -3.382% | 1 | 332 | -30.000% |
| 2026-08-24 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -0.481% | 1 | 331 | -32.367% |
| 2026-08-21 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -0.952% | 1 | 331 | -32.692% |
| 2026-08-13 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | -0.474% | 4 | 331 | -33.333% |
| 2026-08-12 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -7.456% | 1 | 330 | -33.649% |
| 2026-08-05 | 2.2100 | 2.2800 | 2.2100 | 2.2800 | -5.394% | 3 | 329 | -38.596% |
| 2026-08-04 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -3.600% | 5 | 328 | -41.909% |
| 2026-08-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -16.667% | 1 | 328 | -44.000% |
| 2026-07-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +4.895% | 1 | 328 | -53.333% |
| 2026-07-28 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -4.667% | 1 | 327 | -51.049% |
| 2026-07-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -8.815% | 1 | 327 | -53.333% |
| 2026-07-23 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +8.940% | 18 | 309 | -57.447% |
| 2026-07-20 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +7.857% | 10 | 299 | -53.642% |
| 2026-07-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.114% | 1 | 299 | -50.000% |
| 2026-07-14 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +1.761% | 3 | 300 | -51.557% |
| 2026-07-10 | 2.9000 | 2.9000 | 2.8400 | 2.8400 | -4.054% | 4 | 299 | -50.704% |
| 2026-07-09 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -8.923% | 1 | 299 | -52.703% |
| 2026-07-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +10.922% | 1 | 298 | -56.923% |
| 2026-07-06 | 2.9600 | 2.9600 | 2.9300 | 2.9300 | -2.333% | 2 | 297 | -52.218% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.545% | 1 | 296 | -53.333% |
| 2026-06-25 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -5.707% | 1 | 300 | -59.654% |
| 2026-06-24 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | +8.235% | 3 | 297 | -61.957% |
| 2026-06-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.592% | 1 | 297 | -58.824% |
| 2026-06-16 | 3.3200 | 3.3800 | 3.3200 | 3.3800 | -21.578% | 2 | 299 | -58.580% |
| 2026-06-11 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +10.230% | 10 | 299 | -67.517% |
| 2026-06-05 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | +13.006% | 9 | 299 | -64.194% |
| 2026-06-04 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -2.260% | 1 | 298 | -59.538% |
| 2026-06-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +1.143% | 10 | 289 | -60.452% |
| 2026-05-29 | 3.5400 | 3.5400 | 3.5000 | 3.5000 | -4.632% | 2 | 289 | -60.000% |
| 2026-05-28 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | -3.166% | 1 | 289 | -61.853% |
| 2026-05-26 | 3.7600 | 3.7900 | 3.7600 | 3.7900 | -3.562% | 2 | 288 | -63.061% |
| 2026-05-22 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -6.205% | 1 | 288 | -64.377% |
| 2026-05-14 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -3.899% | 1 | 289 | -66.587% |
| 2026-05-13 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -4.176% | 1 | 290 | -67.890% |
| 2026-05-07 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.602% | 1 | 289 | -69.231% |
| 2026-05-05 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -0.823% | 1 | 289 | -70.954% |
| 2026-05-04 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +4.069% | 6 | 291 | -71.193% |
| 2026-05-01 | 4.7500 | 4.7500 | 4.6400 | 4.6700 | -3.711% | 4 | 289 | -70.021% |
| 2026-04-30 | 4.9400 | 4.9400 | 4.8500 | 4.8500 | -12.770% | 3 | 289 | -71.134% |
| 2026-04-21 | 5.5500 | 5.5700 | 5.5500 | 5.5600 | -3.806% | 20 | 294 | -74.820% |
| 2026-04-16 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +2.664% | 2 | 294 | -75.779% |
| 2026-04-15 | 5.6500 | 5.6500 | 5.6300 | 5.6300 | -6.323% | 2 | 296 | -75.133% |
| 2026-04-13 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -4.299% | 1 | 295 | -76.705% |
| 2026-04-10 | 6.0600 | 6.2800 | 6.0600 | 6.2800 | +0.965% | 3 | 295 | -77.707% |
| 2026-04-09 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -2.201% | 1 | 293 | -77.492% |
| 2026-04-08 | 6.2600 | 6.5100 | 6.2600 | 6.3600 | -18.147% | 29 | 293 | -77.987% |
| 2026-04-07 | 7.7900 | 8.2000 | 7.7700 | 7.7700 | +2.372% | 10 | 302 | -81.982% |
| 2026-04-06 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -2.692% | 3 | 300 | -81.555% |
| 2026-04-02 | 8.0400 | 8.0400 | 7.7500 | 7.8000 | -2.622% | 26 | 271 | -82.051% |
| 2026-04-01 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -5.875% | 270 | 0 | -82.522% |
| 2026-03-31 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | 0.000% | 1 | 0 | -83.549% |