SPY270331P00500000
SPY Mar 31 2027 500.00 Put
optionOPRA
EODOct 27, 2026
2.04USD-6.849%(-0.15)9Vol904OI
SPY270331P00500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.0700 | 2.0700 | 2.0400 | 2.0400 | -6.849% | 9 | 895 | 0.000% |
| 2026-10-26 | 2.1400 | 2.1900 | 2.1400 | 2.1900 | -6.809% | 42 | 857 | -6.849% |
| 2026-10-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +3.070% | 5 | 852 | -13.191% |
| 2026-10-22 | 2.0500 | 2.2800 | 2.0500 | 2.2800 | +21.277% | 74 | 851 | -10.526% |
| 2026-10-21 | 1.9000 | 1.9000 | 1.8800 | 1.8800 | -4.082% | 6 | 850 | +8.511% |
| 2026-10-20 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -18.672% | 2 | 848 | +4.082% |
| 2026-10-16 | 2.1700 | 2.5500 | 2.1700 | 2.4100 | +22.959% | 4 | 848 | -15.353% |
| 2026-10-15 | 2.0800 | 2.0800 | 1.9600 | 1.9600 | -1.508% | 65 | 783 | +4.082% |
| 2026-10-14 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +13.714% | 1 | 783 | +2.513% |
| 2026-10-13 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -1.685% | 2 | 784 | +16.571% |
| 2026-10-12 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | -1.657% | 3 | 784 | +14.607% |
| 2026-10-09 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -7.179% | 2 | 782 | +12.707% |
| 2026-10-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +9.551% | 140 | 642 | +4.615% |
| 2026-10-07 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 1 | 642 | +14.607% |
| 2026-10-06 | 1.8400 | 1.8400 | 1.8000 | 1.8100 | -6.218% | 18 | 631 | +12.707% |
| 2026-10-05 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | -5.854% | 6 | 630 | +5.699% |
| 2026-10-02 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -9.692% | 5 | 630 | -0.488% |
| 2026-10-01 | 2.2800 | 2.2800 | 2.2700 | 2.2700 | +9.662% | 44 | 590 | -10.132% |
| 2026-09-30 | 2.0500 | 2.0700 | 2.0500 | 2.0700 | -4.167% | 26 | 643 | -1.449% |
| 2026-09-29 | 2.0900 | 2.1600 | 2.0800 | 2.1600 | -1.818% | 165 | 585 | -5.556% |
| 2026-09-25 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.452% | 5 | 580 | -7.273% |
| 2026-09-24 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.455% | 10 | 570 | -7.692% |
| 2026-09-23 | 2.0900 | 2.2000 | 2.0900 | 2.2000 | +7.317% | 24 | 579 | -7.273% |
| 2026-09-22 | 2.0900 | 2.0900 | 2.0500 | 2.0500 | -5.530% | 16 | 578 | -0.488% |
| 2026-09-21 | 2.1800 | 2.1900 | 2.1700 | 2.1700 | -11.429% | 31 | 558 | -5.991% |
| 2026-09-17 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | -4.297% | 145 | 426 | -16.735% |
| 2026-09-16 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.185% | 1 | 426 | -20.313% |
| 2026-09-14 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +5.469% | 1 | 425 | -24.444% |
| 2026-09-11 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -3.759% | 1 | 425 | -20.313% |
| 2026-09-10 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +14.163% | 1 | 425 | -23.308% |
| 2026-09-04 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -13.704% | 10 | 425 | -12.446% |
| 2026-09-01 | 2.6300 | 2.7000 | 2.6300 | 2.7000 | +0.372% | 11 | 414 | -24.444% |
| 2026-08-31 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.128% | 3 | 417 | -24.164% |
| 2026-08-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -6.993% | 1 | 416 | -23.308% |
| 2026-08-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -1.038% | 1 | 415 | -28.671% |
| 2026-08-25 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -2.694% | 3 | 415 | -29.412% |
| 2026-08-24 | 3.0200 | 3.0200 | 2.9700 | 2.9700 | -3.571% | 7 | 413 | -31.313% |
| 2026-08-21 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | -1.597% | 6 | 413 | -33.766% |
| 2026-08-20 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | +2.288% | 10 | 423 | -34.824% |
| 2026-08-19 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -4.673% | 1 | 423 | -33.333% |
| 2026-08-18 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +6.291% | 5 | 418 | -36.449% |
| 2026-08-13 | 2.9900 | 3.0200 | 2.9900 | 3.0200 | 0.000% | 14 | 409 | -32.450% |
| 2026-08-12 | 3.0700 | 3.0700 | 3.0200 | 3.0200 | -5.031% | 2 | 409 | -32.450% |
| 2026-08-11 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +1.274% | 5 | 404 | -35.849% |
| 2026-08-10 | 3.1000 | 3.1400 | 3.1000 | 3.1400 | -1.567% | 19 | 389 | -35.032% |
| 2026-08-07 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -2.147% | 1 | 388 | -36.050% |
| 2026-08-05 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -2.102% | 2 | 386 | -37.423% |
| 2026-08-04 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -9.511% | 10 | 376 | -38.739% |
| 2026-08-03 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -3.916% | 5 | 376 | -44.565% |
| 2026-07-31 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -7.039% | 1 | 376 | -46.736% |
| 2026-07-30 | 4.2500 | 4.2500 | 4.1200 | 4.1200 | -8.444% | 3 | 375 | -50.485% |
| 2026-07-29 | 4.4700 | 4.5000 | 4.4700 | 4.5000 | +7.656% | 4 | 373 | -54.667% |
| 2026-07-28 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -7.317% | 8 | 365 | -51.196% |
| 2026-07-27 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -4.852% | 2 | 365 | -54.767% |
| 2026-07-23 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +13.942% | 2 | 365 | -56.962% |
| 2026-07-21 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | -4.368% | 1 | 366 | -50.962% |
| 2026-07-20 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -3.333% | 7 | 360 | -53.103% |
| 2026-07-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.651% | 10 | 350 | -54.667% |
| 2026-07-16 | 4.0900 | 4.3000 | 4.0900 | 4.3000 | +1.176% | 7 | 343 | -52.558% |
| 2026-07-14 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.912% | 1 | 342 | -52.000% |
| 2026-07-10 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | -3.310% | 2 | 341 | -50.122% |
| 2026-07-07 | 4.3200 | 4.4600 | 4.2300 | 4.2300 | -6.416% | 9 | 335 | -51.773% |
| 2026-07-02 | 4.3000 | 4.5200 | 4.3000 | 4.5200 | +1.345% | 127 | 353 | -54.867% |
| 2026-07-01 | 4.4500 | 4.4600 | 4.4500 | 4.4600 | -23.236% | 85 | 269 | -54.260% |
| 2026-06-26 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | +14.596% | 19 | 269 | -64.888% |
| 2026-06-24 | 5.0600 | 5.0700 | 5.0600 | 5.0700 | -7.985% | 2 | 271 | -59.763% |
| 2026-06-23 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +10.643% | 1 | 271 | -62.976% |
| 2026-06-22 | 5.0500 | 5.0500 | 4.9800 | 4.9800 | +4.184% | 2 | 271 | -59.036% |
| 2026-06-15 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | -14.183% | 2 | 273 | -57.322% |
| 2026-06-11 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -13.105% | 1 | 272 | -63.375% |
| 2026-06-10 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -1.080% | 1 | 272 | -68.175% |
| 2026-06-09 | 6.0100 | 6.4800 | 6.0100 | 6.4800 | +10.204% | 5 | 270 | -68.519% |
| 2026-06-05 | 5.4300 | 5.8800 | 5.4300 | 5.8800 | +18.072% | 16 | 257 | -65.306% |
| 2026-06-04 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | -4.598% | 1 | 256 | -59.036% |
| 2026-06-03 | 5.2100 | 5.2200 | 5.2100 | 5.2200 | +1.953% | 92 | 168 | -60.920% |
| 2026-06-01 | 4.9900 | 5.1200 | 4.9700 | 5.1200 | -2.662% | 6 | 163 | -60.156% |
| 2026-05-28 | 5.2500 | 5.2600 | 5.2500 | 5.2600 | -3.486% | 2 | 161 | -61.217% |
| 2026-05-27 | 5.4400 | 5.4500 | 5.4400 | 5.4500 | +1.679% | 2 | 159 | -62.569% |
| 2026-05-26 | 5.3900 | 5.3900 | 5.3600 | 5.3600 | -3.770% | 2 | 159 | -61.940% |
| 2026-05-22 | 5.6300 | 5.6300 | 5.5700 | 5.5700 | -9.431% | 6 | 153 | -63.375% |
| 2026-05-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -4.651% | 2 | 155 | -66.829% |
| 2026-05-15 | 6.5500 | 6.5500 | 6.4500 | 6.4500 | +7.500% | 3 | 152 | -68.372% |
| 2026-05-14 | 6.2900 | 6.3300 | 6.0000 | 6.0000 | -4.762% | 13 | 144 | -66.000% |
| 2026-05-13 | 6.2800 | 6.3000 | 6.2800 | 6.3000 | -3.817% | 7 | 142 | -67.619% |
| 2026-05-12 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +1.866% | 1 | 142 | -68.855% |
| 2026-05-11 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +0.469% | 1 | 141 | -68.274% |
| 2026-05-08 | 6.4600 | 6.4600 | 6.4000 | 6.4000 | -1.538% | 8 | 143 | -68.125% |
| 2026-05-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.366% | 2 | 141 | -68.615% |
| 2026-05-06 | 6.7300 | 6.7300 | 6.5900 | 6.5900 | -6.125% | 29 | 141 | -69.044% |
| 2026-05-05 | 7.0900 | 7.0900 | 6.9300 | 7.0200 | +0.717% | 17 | 138 | -70.940% |
| 2026-05-01 | 6.8800 | 6.9700 | 6.8800 | 6.9700 | -9.363% | 40 | 113 | -70.732% |
| 2026-04-28 | 7.6900 | 7.6900 | 7.6900 | 7.6900 | +2.397% | 25 | 113 | -73.472% |
| 2026-04-27 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | -5.535% | 1 | 88 | -72.836% |
| 2026-04-23 | 7.8400 | 7.9500 | 7.8400 | 7.9500 | +1.793% | 2 | 89 | -74.340% |
| 2026-04-22 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | -6.017% | 1 | 89 | -73.880% |
| 2026-04-21 | 8.1000 | 8.3100 | 8.1000 | 8.3100 | +4.660% | 31 | 57 | -75.451% |
| 2026-04-20 | 7.9600 | 7.9600 | 7.9400 | 7.9400 | +2.057% | 29 | 57 | -74.307% |
| 2026-04-17 | 7.7600 | 7.7800 | 7.6500 | 7.7800 | -8.578% | 17 | 36 | -73.779% |
| 2026-04-16 | 8.4900 | 8.5100 | 8.4900 | 8.5100 | +1.673% | 12 | 25 | -76.028% |
| 2026-04-15 | 8.3000 | 8.3700 | 8.2900 | 8.3700 | 0.000% | 3 | 17 | -75.627% |
| 2026-04-14 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -8.624% | 1 | 16 | -75.627% |
| 2026-04-13 | 9.3200 | 9.3200 | 9.1600 | 9.1600 | +0.881% | 3 | 16 | -77.729% |
| 2026-04-10 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -1.732% | 1 | 14 | -77.533% |
| 2026-04-09 | 9.6900 | 9.6900 | 9.2400 | 9.2400 | -5.714% | 2 | 13 | -77.922% |
| 2026-04-08 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -17.439% | 1 | 11 | -79.184% |
| 2026-04-07 | 12.5900 | 12.5900 | 11.8700 | 11.8700 | +3.128% | 4 | 11 | -82.814% |
| 2026-04-06 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -7.772% | 1 | 9 | -82.276% |
| 2026-04-02 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -4.221% | 5 | 3 | -83.654% |
| 2026-03-31 | 13.4000 | 13.4000 | 13.0300 | 13.0300 | 0.000% | 3 | 0 | -84.344% |