SPY270331P00530000
SPY Mar 31 2027 530.00 Put
optionOPRA
EODOct 26, 2026
2.67USD-13.029%(-0.40)3Vol340OI
SPY270331P00530000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -13.029% | 3 | 340 | 0.000% |
| 2026-10-23 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +23.293% | 2 | 338 | -13.029% |
| 2026-10-20 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | +11.161% | 3 | 338 | +7.229% |
| 2026-10-09 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -0.885% | 40 | 318 | +19.196% |
| 2026-10-06 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -12.741% | 2 | 318 | +18.142% |
| 2026-10-02 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +1.569% | 2 | 317 | +3.089% |
| 2026-09-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -6.250% | 5 | 312 | +4.706% |
| 2026-09-21 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -11.401% | 5 | 310 | -1.838% |
| 2026-09-17 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -10.496% | 10 | 300 | -13.029% |
| 2026-09-14 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +6.522% | 15 | 301 | -22.157% |
| 2026-09-11 | 3.2700 | 3.2700 | 3.2200 | 3.2200 | -7.736% | 15 | 289 | -17.081% |
| 2026-09-10 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +9.063% | 14 | 289 | -23.496% |
| 2026-09-09 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +8.108% | 14 | 289 | -16.563% |
| 2026-09-04 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -17.318% | 1 | 290 | -9.797% |
| 2026-08-26 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -1.105% | 1 | 290 | -25.419% |
| 2026-08-25 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -6.701% | 1 | 289 | -26.243% |
| 2026-08-12 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | -2.267% | 4 | 289 | -31.186% |
| 2026-08-07 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -11.384% | 3 | 288 | -32.746% |
| 2026-08-03 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -24.706% | 5 | 286 | -40.402% |
| 2026-07-23 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +7.014% | 1 | 287 | -55.126% |
| 2026-07-13 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +1.091% | 1 | 286 | -51.978% |
| 2026-07-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -15.385% | 1 | 286 | -51.455% |
| 2026-06-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +2.848% | 2 | 286 | -58.923% |
| 2026-06-01 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -7.737% | 1 | 286 | -57.753% |
| 2026-05-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -1.297% | 207 | 206 | -61.022% |
| 2026-05-22 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -12.041% | 1 | 207 | -61.527% |
| 2026-05-18 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +3.953% | 20 | 207 | -66.160% |
| 2026-05-14 | 7.8200 | 7.8200 | 7.5900 | 7.5900 | -6.642% | 5 | 209 | -64.822% |
| 2026-05-13 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | -4.353% | 10 | 199 | -67.159% |
| 2026-05-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.198% | 10 | 199 | -68.588% |
| 2026-05-08 | 8.0700 | 8.0800 | 8.0700 | 8.0800 | -14.134% | 4 | 198 | -66.955% |
| 2026-05-04 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +7.913% | 1 | 197 | -71.626% |
| 2026-05-01 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -11.830% | 6 | 202 | -69.381% |
| 2026-04-29 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +3.560% | 1 | 202 | -73.003% |
| 2026-04-27 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -4.786% | 1 | 203 | -72.042% |
| 2026-04-23 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -0.199% | 1 | 203 | -73.380% |
| 2026-04-20 | 9.9100 | 10.0500 | 9.9100 | 10.0500 | -7.967% | 11 | 202 | -73.433% |
| 2026-04-14 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | -8.543% | 177 | 192 | -75.549% |
| 2026-04-09 | 11.9500 | 11.9500 | 11.9400 | 11.9400 | -2.451% | 7 | 22 | -77.638% |
| 2026-04-08 | 12.3200 | 12.3200 | 12.2000 | 12.2400 | -23.019% | 14 | 17 | -78.186% |
| 2026-04-07 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +5.578% | 1 | 17 | -83.208% |
| 2026-04-06 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -14.867% | 1 | 17 | -82.271% |
| 2026-04-02 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +10.149% | 10 | 17 | -84.907% |
| 2026-04-01 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -15.071% | 7 | 0 | -83.375% |
| 2026-03-31 | 18.9100 | 18.9100 | 18.9000 | 18.9100 | -5.450% | 10 | 0 | -85.880% |
| 2026-03-30 | 17.0000 | 20.0000 | 17.0000 | 20.0000 | 0.000% | 2 | 0 | -86.650% |