SPY270331P00510000
SPY Mar 31 2027 510.00 Put
optionOPRA
EODOct 26, 2026
2.36USD-5.600%(-0.14)2Vol563OI
SPY270331P00510000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -5.600% | 2 | 563 | 0.000% |
| 2026-10-22 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 20 | 555 | -5.600% |
| 2026-10-16 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +33.684% | 2 | 557 | -7.087% |
| 2026-10-13 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.473% | 1 | 556 | +24.211% |
| 2026-10-08 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -4.286% | 1 | 555 | +17.413% |
| 2026-10-05 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -5.830% | 3 | 557 | +12.381% |
| 2026-10-02 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -3.879% | 20 | 537 | +5.830% |
| 2026-09-28 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -0.429% | 4 | 537 | +1.724% |
| 2026-09-25 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -6.800% | 425 | 128 | +1.288% |
| 2026-09-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.303% | 50 | 84 | -5.600% |
| 2026-09-03 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -6.714% | 1 | 85 | -10.606% |
| 2026-08-31 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +2.536% | 1 | 86 | -16.608% |
| 2026-08-28 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -3.833% | 10 | 86 | -14.493% |
| 2026-08-27 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | -8.307% | 1 | 87 | -17.770% |
| 2026-08-25 | 3.1100 | 3.1300 | 3.1100 | 3.1300 | -1.881% | 10 | 77 | -24.601% |
| 2026-08-13 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -11.878% | 3 | 74 | -26.019% |
| 2026-08-04 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -25.971% | 4 | 74 | -34.807% |
| 2026-07-29 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -2.590% | 1 | 74 | -51.738% |
| 2026-07-23 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | +6.809% | 1 | 74 | -52.988% |
| 2026-07-13 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -13.761% | 1 | 73 | -49.787% |
| 2026-06-26 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.553% | 1 | 73 | -56.697% |
| 2026-06-23 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -15.533% | 2 | 73 | -58.669% |
| 2026-06-10 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +15.162% | 1 | 74 | -65.089% |
| 2026-06-08 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -7.267% | 1 | 74 | -59.796% |
| 2026-06-05 | 6.3300 | 6.3300 | 6.3300 | 6.3300 | +18.318% | 24 | 77 | -62.717% |
| 2026-05-29 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.439% | 3 | 75 | -55.888% |
| 2026-05-26 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -8.108% | 1 | 75 | -59.170% |
| 2026-05-21 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -2.481% | 2 | 75 | -62.480% |
| 2026-05-20 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -5.147% | 2 | 73 | -63.411% |
| 2026-05-18 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.579% | 2 | 71 | -65.294% |
| 2026-05-15 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | +7.055% | 22 | 49 | -66.189% |
| 2026-05-14 | 6.5100 | 6.5200 | 6.5100 | 6.5200 | -7.910% | 6 | 53 | -63.804% |
| 2026-05-12 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +1.288% | 17 | 57 | -66.667% |
| 2026-05-08 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -1.964% | 7 | 57 | -66.237% |
| 2026-05-06 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -6.797% | 3 | 57 | -66.900% |
| 2026-04-30 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -10.839% | 17 | 57 | -69.150% |
| 2026-04-20 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +0.586% | 5 | 40 | -72.494% |
| 2026-04-17 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -7.283% | 1 | 35 | -72.333% |
| 2026-04-16 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.648% | 1 | 35 | -74.348% |
| 2026-04-15 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +0.216% | 1 | 35 | -74.514% |
| 2026-04-14 | 9.2000 | 9.2400 | 9.1700 | 9.2400 | -9.942% | 10 | 34 | -74.459% |
| 2026-04-10 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +1.584% | 11 | 25 | -76.998% |
| 2026-04-09 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -4.084% | 4 | 14 | -76.634% |
| 2026-04-08 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -19.924% | 6 | 11 | -77.588% |
| 2026-04-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +5.284% | 1 | 11 | -82.053% |
| 2026-04-06 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -6.302% | 1 | 10 | -81.105% |
| 2026-04-01 | 13.3800 | 13.5300 | 13.3300 | 13.3300 | -7.173% | 8 | 9 | -82.296% |
| 2026-03-31 | 14.7900 | 14.7900 | 14.3600 | 14.3600 | 0.000% | 3 | 0 | -83.565% |