SPY270331P00485000
SPY Mar 31 2027 485.00 Put
optionOPRA
EODOct 27, 2026
1.80USD-9.091%(-0.18)2Vol363OI
SPY270331P00485000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | -9.091% | 2 | 361 | 0.000% |
| 2026-10-26 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -7.042% | 2 | 363 | -9.091% |
| 2026-10-22 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +24.561% | 2 | 361 | -15.493% |
| 2026-10-21 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +8.228% | 300 | 76 | +5.263% |
| 2026-10-13 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 0.000% | 9 | 73 | +13.924% |
| 2026-10-12 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -1.250% | 4 | 69 | +13.924% |
| 2026-10-09 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +0.629% | 1 | 68 | +12.500% |
| 2026-10-07 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -1.242% | 5 | 64 | +13.208% |
| 2026-10-06 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | -8.000% | 4 | 61 | +11.801% |
| 2026-10-05 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.891% | 6 | 56 | +2.857% |
| 2026-10-02 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | -8.458% | 7 | 54 | -2.174% |
| 2026-09-21 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -12.987% | 2 | 53 | -10.448% |
| 2026-09-02 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -6.098% | 10 | 62 | -22.078% |
| 2026-09-01 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +3.797% | 1 | 62 | -26.829% |
| 2026-08-27 | 2.4400 | 2.4400 | 2.3700 | 2.3700 | -11.567% | 11 | 54 | -24.051% |
| 2026-08-21 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.741% | 1 | 53 | -32.836% |
| 2026-08-19 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -5.594% | 2 | 53 | -33.333% |
| 2026-08-18 | 2.9100 | 2.9100 | 2.8600 | 2.8600 | -1.379% | 2 | 54 | -37.063% |
| 2026-08-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -4.918% | 1 | 54 | -37.931% |
| 2026-08-04 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -5.573% | 2 | 54 | -40.984% |
| 2026-08-03 | 3.2500 | 3.2500 | 3.2200 | 3.2300 | -7.714% | 5 | 49 | -44.272% |
| 2026-07-31 | 3.5800 | 3.5800 | 3.5000 | 3.5000 | -4.632% | 2 | 49 | -48.571% |
| 2026-07-30 | 3.9200 | 3.9200 | 3.6700 | 3.6700 | -8.706% | 3 | 49 | -50.954% |
| 2026-07-29 | 3.9200 | 4.0200 | 3.9200 | 4.0200 | -0.741% | 2 | 47 | -55.224% |
| 2026-07-27 | 3.7000 | 4.0500 | 3.7000 | 4.0500 | -2.878% | 3 | 47 | -55.556% |
| 2026-07-23 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +13.008% | 5 | 50 | -56.835% |
| 2026-07-13 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | -5.385% | 1 | 49 | -51.220% |
| 2026-07-08 | 4.0000 | 4.0500 | 3.9000 | 3.9000 | +3.723% | 4 | 49 | -53.846% |
| 2026-07-06 | 3.8300 | 3.8300 | 3.7600 | 3.7600 | -8.738% | 3 | 48 | -52.128% |
| 2026-07-02 | 4.0500 | 4.1500 | 4.0500 | 4.1200 | +2.743% | 3 | 50 | -56.311% |
| 2026-06-30 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -3.373% | 1 | 50 | -55.112% |
| 2026-06-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -9.190% | 1 | 50 | -56.627% |
| 2026-06-26 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -5.579% | 1 | 50 | -60.613% |
| 2026-06-24 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +8.277% | 1 | 50 | -62.810% |
| 2026-06-18 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +3.953% | 1 | 49 | -59.732% |
| 2026-06-15 | 4.3100 | 4.3100 | 4.2900 | 4.3000 | -14.513% | 12 | 47 | -58.140% |
| 2026-06-12 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -6.852% | 1 | 47 | -64.215% |
| 2026-06-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.412% | 1 | 46 | -66.667% |
| 2026-06-09 | 4.8200 | 5.7700 | 4.8200 | 5.7700 | +28.222% | 5 | 48 | -68.804% |
| 2026-05-29 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 48 | -60.000% |
| 2026-05-28 | 4.6800 | 4.6900 | 4.6500 | 4.6500 | -4.713% | 27 | 40 | -61.290% |
| 2026-05-27 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -3.175% | 1 | 40 | -63.115% |
| 2026-05-22 | 5.0100 | 5.0400 | 5.0100 | 5.0400 | -4.000% | 14 | 30 | -64.286% |
| 2026-05-21 | 5.3400 | 5.3400 | 5.2500 | 5.2500 | -8.854% | 6 | 24 | -65.714% |
| 2026-05-15 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +5.302% | 6 | 18 | -68.750% |
| 2026-05-14 | 5.6600 | 5.6600 | 5.4700 | 5.4700 | -4.035% | 2 | 17 | -67.093% |
| 2026-05-11 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.767% | 1 | 16 | -68.421% |
| 2026-05-05 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -5.505% | 1 | 15 | -70.874% |
| 2026-05-04 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +4.306% | 1 | 15 | -72.477% |
| 2026-05-01 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -3.538% | 5 | 15 | -71.292% |
| 2026-04-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 1 | 15 | -72.308% |
| 2026-04-24 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -6.120% | 1 | 14 | -73.333% |
| 2026-04-21 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -5.020% | 5 | 8 | -74.965% |
| 2026-04-14 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -6.312% | 5 | 8 | -76.222% |
| 2026-04-10 | 8.1000 | 8.1000 | 8.0800 | 8.0800 | -26.007% | 4 | 3 | -77.723% |
| 2026-04-01 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | 0.000% | 1 | 1 | -83.516% |