SPY270331P00520000
SPY Mar 31 2027 520.00 Put
optionOPRA
InactiveOct 13, 2026
2.06USD-6.364%(-0.14)1Vol133OI
SPY270331P00520000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -6.364% | 1 | 133 | 0.000% |
| 2026-10-08 | 2.1700 | 2.2000 | 2.1700 | 2.2000 | +2.326% | 21 | 112 | -6.364% |
| 2026-10-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.788% | 4 | 108 | -4.186% |
| 2026-10-02 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.226% | 1 | 108 | -14.523% |
| 2026-09-24 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | -24.189% | 1 | 109 | -19.844% |
| 2026-09-16 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +12.625% | 5 | 105 | -39.233% |
| 2026-09-11 | 3.0100 | 3.0200 | 3.0100 | 3.0100 | +1.689% | 15 | 104 | -31.561% |
| 2026-09-09 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +7.246% | 1 | 103 | -30.405% |
| 2026-09-08 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.730% | 10 | 93 | -25.362% |
| 2026-09-04 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -10.458% | 1 | 94 | -24.818% |
| 2026-08-31 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -3.165% | 1 | 95 | -32.680% |
| 2026-08-27 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -8.671% | 1 | 95 | -34.810% |
| 2026-08-24 | 3.5100 | 3.5100 | 3.4600 | 3.4600 | -1.425% | 2 | 94 | -40.462% |
| 2026-08-14 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.306% | 1 | 94 | -41.311% |
| 2026-08-10 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -2.156% | 1 | 94 | -43.251% |
| 2026-08-07 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +0.270% | 1 | 94 | -44.474% |
| 2026-08-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -11.058% | 1 | 93 | -44.324% |
| 2026-08-03 | 4.1800 | 4.1800 | 4.1500 | 4.1600 | -7.143% | 7 | 91 | -50.481% |
| 2026-07-31 | 4.5900 | 4.5900 | 4.4800 | 4.4800 | -9.128% | 3 | 90 | -54.018% |
| 2026-07-27 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -11.807% | 1 | 90 | -58.215% |
| 2026-07-17 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +18.936% | 1 | 90 | -63.148% |
| 2026-07-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.692% | 1 | 90 | -56.170% |
| 2026-07-13 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -4.921% | 3 | 88 | -57.350% |
| 2026-07-07 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +3.885% | 20 | 76 | -59.449% |
| 2026-07-06 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | -22.992% | 5 | 71 | -57.873% |
| 2026-06-23 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -16.776% | 5 | 66 | -67.559% |
| 2026-06-09 | 7.2000 | 7.6300 | 7.2000 | 7.6300 | +13.037% | 3 | 64 | -73.001% |
| 2026-06-05 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +14.407% | 5 | 64 | -69.481% |
| 2026-06-04 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.683% | 1 | 65 | -65.085% |
| 2026-05-29 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -6.984% | 5 | 63 | -64.846% |
| 2026-05-27 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -11.641% | 11 | 74 | -67.302% |
| 2026-05-18 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -9.056% | 23 | 51 | -71.108% |
| 2026-05-12 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -1.135% | 1 | 50 | -73.724% |
| 2026-05-06 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -3.762% | 20 | 34 | -74.023% |
| 2026-05-05 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -0.842% | 1 | 33 | -75.000% |
| 2026-04-30 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | -8.581% | 4 | 33 | -75.211% |
| 2026-04-22 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -1.303% | 10 | 29 | -77.338% |
| 2026-04-21 | 9.2600 | 9.2600 | 9.2100 | 9.2100 | -6.592% | 11 | 28 | -77.633% |
| 2026-04-15 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -0.202% | 1 | 28 | -79.108% |
| 2026-04-14 | 9.8700 | 9.8800 | 9.8700 | 9.8800 | -14.607% | 21 | 27 | -79.150% |
| 2026-04-08 | 11.5000 | 11.5700 | 11.4900 | 11.5700 | 0.000% | 13 | 6 | -82.195% |