SPY270331P00470000
SPY Mar 31 2027 470.00 Put
optionOPRA
EODOct 27, 2026
1.64USD-10.870%(-0.20)8Vol399OI
SPY270331P00470000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.6300 | 1.6400 | 1.6300 | 1.6400 | -10.870% | 8 | 396 | 0.000% |
| 2026-10-22 | 1.8300 | 1.8400 | 1.8300 | 1.8400 | +21.854% | 2 | 394 | -10.870% |
| 2026-10-21 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 2 | 394 | +8.609% |
| 2026-10-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +0.610% | 6 | 390 | -0.606% |
| 2026-10-19 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -16.327% | 2 | 390 | 0.000% |
| 2026-10-16 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +27.273% | 1 | 391 | -16.327% |
| 2026-10-15 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | -3.750% | 4 | 388 | +6.494% |
| 2026-10-14 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +15.108% | 6 | 382 | +2.500% |
| 2026-10-12 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -10.323% | 10 | 392 | +17.986% |
| 2026-10-05 | 1.6100 | 1.6100 | 1.5500 | 1.5500 | -8.824% | 305 | 159 | +5.806% |
| 2026-09-30 | 1.6800 | 1.7000 | 1.6700 | 1.7000 | -5.028% | 19 | 153 | -3.529% |
| 2026-09-24 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -16.355% | 1 | 152 | -8.380% |
| 2026-09-15 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +4.390% | 1 | 152 | -23.364% |
| 2026-09-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -16.327% | 30 | 137 | -20.000% |
| 2026-08-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +1.660% | 3 | 140 | -33.061% |
| 2026-08-14 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -29.326% | 4 | 140 | -31.950% |
| 2026-07-16 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -21.609% | 30 | 125 | -51.906% |
| 2026-06-24 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +8.750% | 1 | 125 | -62.299% |
| 2026-06-17 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.281% | 1 | 125 | -59.000% |
| 2026-06-11 | 4.9500 | 4.9500 | 4.5400 | 4.5600 | +6.047% | 3 | 126 | -64.035% |
| 2026-06-09 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -1.376% | 1 | 127 | -61.860% |
| 2026-05-27 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +1.395% | 1 | 127 | -62.385% |
| 2026-05-26 | 4.3100 | 4.3100 | 4.3000 | 4.3000 | -15.187% | 3 | 126 | -61.860% |
| 2026-05-18 | 4.9200 | 5.0700 | 4.9200 | 5.0700 | +0.396% | 16 | 111 | -67.653% |
| 2026-05-15 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | -0.591% | 3 | 108 | -67.525% |
| 2026-05-11 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -1.550% | 1 | 108 | -67.717% |
| 2026-05-08 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -0.769% | 1 | 107 | -68.217% |
| 2026-05-07 | 5.2100 | 5.2100 | 5.2000 | 5.2000 | -1.141% | 6 | 106 | -68.462% |
| 2026-05-06 | 5.2700 | 5.2700 | 5.2500 | 5.2600 | -5.054% | 30 | 76 | -68.821% |
| 2026-05-05 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +0.544% | 24 | 52 | -70.397% |
| 2026-05-04 | 5.6700 | 5.6700 | 5.5100 | 5.5100 | -18.249% | 32 | 20 | -70.236% |
| 2026-04-14 | 6.7600 | 6.7600 | 6.7400 | 6.7400 | -5.070% | 4 | 20 | -75.668% |
| 2026-04-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.141% | 1 | 16 | -76.901% |
| 2026-04-10 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -1.664% | 2 | 16 | -76.869% |
| 2026-04-09 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -4.250% | 2 | 14 | -77.254% |
| 2026-04-08 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -20.233% | 2 | 12 | -78.220% |
| 2026-04-07 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +7.151% | 1 | 10 | -82.627% |
| 2026-04-06 | 8.8200 | 8.8200 | 8.7800 | 8.8100 | -8.420% | 8 | 9 | -81.385% |
| 2026-04-01 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | 0.000% | 1 | 1 | -82.952% |