SPY270331P00525000
SPY Mar 31 2027 525.00 Put
optionOPRA
EODOct 21, 2026
2.26USD-0.441%(-0.01)2Vol410OI
SPY270331P00525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -0.441% | 2 | 410 | 0.000% |
| 2026-10-14 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +1.339% | 2 | 408 | -0.441% |
| 2026-10-08 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -10.040% | 1 | 407 | +0.893% |
| 2026-10-02 | 2.5000 | 2.5100 | 2.4900 | 2.4900 | -5.682% | 10 | 403 | -9.237% |
| 2026-09-24 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -7.042% | 40 | 403 | -14.394% |
| 2026-09-04 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -23.450% | 2 | 405 | -20.423% |
| 2026-08-19 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +3.631% | 1 | 405 | -39.084% |
| 2026-08-14 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.377% | 1 | 412 | -36.872% |
| 2026-08-13 | 3.5400 | 3.6600 | 3.5400 | 3.6300 | -5.222% | 282 | 279 | -37.741% |
| 2026-08-11 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -11.137% | 5 | 274 | -40.992% |
| 2026-08-03 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -16.148% | 1 | 273 | -47.564% |
| 2026-07-07 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -0.194% | 1 | 272 | -56.031% |
| 2026-07-06 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -9.807% | 190 | 82 | -56.117% |
| 2026-06-16 | 5.7000 | 5.7100 | 5.7000 | 5.7100 | -24.868% | 3 | 84 | -60.420% |
| 2026-06-10 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -2.188% | 2 | 84 | -70.263% |
| 2026-06-09 | 7.5000 | 7.7700 | 7.5000 | 7.7700 | +17.018% | 3 | 84 | -70.914% |
| 2026-05-27 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +2.311% | 3 | 81 | -65.964% |
| 2026-05-26 | 6.4900 | 6.4900 | 6.4900 | 6.4900 | -3.566% | 1 | 81 | -65.177% |
| 2026-05-22 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -6.657% | 40 | 41 | -66.419% |
| 2026-05-20 | 7.2800 | 7.2800 | 7.2100 | 7.2100 | -5.007% | 2 | 40 | -68.655% |
| 2026-05-15 | 7.7500 | 7.7500 | 7.5900 | 7.5900 | -6.527% | 30 | 60 | -70.224% |
| 2026-05-06 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -6.236% | 2 | 58 | -72.167% |
| 2026-04-30 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -9.319% | 1 | 58 | -73.903% |
| 2026-04-22 | 9.5000 | 9.5500 | 9.5000 | 9.5500 | +1.273% | 3 | 58 | -76.335% |
| 2026-04-21 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | 0.000% | 3 | 54 | -76.034% |
| 2026-04-17 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -7.276% | 1 | 54 | -76.034% |
| 2026-04-15 | 10.2200 | 10.3300 | 10.1700 | 10.1700 | -1.834% | 35 | 54 | -77.778% |
| 2026-04-14 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | -7.500% | 11 | 33 | -78.185% |
| 2026-04-13 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.518% | 1 | 33 | -79.821% |
| 2026-04-10 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -1.511% | 1 | 33 | -80.733% |
| 2026-04-08 | 11.9100 | 11.9100 | 11.9100 | 11.9100 | -20.653% | 6 | 32 | -81.024% |
| 2026-04-07 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | +4.745% | 1 | 30 | -84.943% |
| 2026-04-06 | 14.6000 | 14.6000 | 14.3300 | 14.3300 | -4.910% | 3 | 29 | -84.229% |
| 2026-04-02 | 15.4300 | 15.4300 | 15.0700 | 15.0700 | +0.199% | 28 | 2 | -85.003% |
| 2026-04-01 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | 0.000% | 2 | 0 | -84.973% |