SPY270331P00540000
SPY Mar 31 2027 540.00 Put
optionOPRA
EODOct 26, 2026
2.80USD+12.450%(+0.31)2Vol179OI
SPY270331P00540000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +12.450% | 2 | 179 | 0.000% |
| 2026-10-16 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -8.118% | 2 | 179 | +12.450% |
| 2026-10-14 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | +13.389% | 3 | 179 | +3.321% |
| 2026-10-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -1.240% | 20 | 159 | +17.155% |
| 2026-10-09 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -6.202% | 25 | 134 | +15.702% |
| 2026-10-08 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +6.612% | 4 | 134 | +8.527% |
| 2026-10-06 | 2.4400 | 2.4600 | 2.4200 | 2.4200 | -6.564% | 5 | 133 | +15.702% |
| 2026-10-05 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | -7.500% | 6 | 127 | +8.108% |
| 2026-10-02 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.385% | 5 | 127 | 0.000% |
| 2026-10-01 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +6.920% | 1 | 126 | -9.385% |
| 2026-09-29 | 2.8800 | 2.8900 | 2.8800 | 2.8900 | +2.482% | 2 | 126 | -3.114% |
| 2026-09-25 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 0.000% | 1 | 125 | -0.709% |
| 2026-09-22 | 2.8700 | 2.8700 | 2.8200 | 2.8200 | -12.422% | 6 | 120 | -0.709% |
| 2026-09-17 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -10.556% | 10 | 110 | -13.043% |
| 2026-09-15 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +3.746% | 19 | 96 | -22.222% |
| 2026-09-14 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +5.152% | 1 | 95 | -19.308% |
| 2026-09-03 | 3.2900 | 3.3000 | 3.2900 | 3.3000 | -14.729% | 51 | 144 | -15.152% |
| 2026-08-26 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -5.147% | 1 | 143 | -27.649% |
| 2026-08-13 | 4.0400 | 4.0800 | 4.0100 | 4.0800 | -1.211% | 38 | 105 | -31.373% |
| 2026-08-12 | 4.1800 | 4.1800 | 4.1300 | 4.1300 | -2.594% | 2 | 103 | -32.203% |
| 2026-08-10 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -2.079% | 1 | 102 | -33.962% |
| 2026-08-07 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -0.460% | 6 | 96 | -35.335% |
| 2026-08-05 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -23.280% | 6 | 96 | -35.632% |
| 2026-07-22 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | +1.250% | 4 | 96 | -50.617% |
| 2026-07-15 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -6.355% | 7 | 96 | -50.000% |
| 2026-06-30 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -15.057% | 1 | 95 | -53.177% |
| 2026-06-26 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -3.694% | 1 | 96 | -60.227% |
| 2026-06-23 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | +5.180% | 10 | 96 | -61.696% |
| 2026-06-22 | 6.9200 | 6.9500 | 6.9200 | 6.9500 | -5.954% | 50 | 51 | -59.712% |
| 2026-06-17 | 6.9300 | 7.3900 | 6.7200 | 7.3900 | +10.629% | 11 | 45 | -62.111% |
| 2026-06-16 | 6.5500 | 6.6800 | 6.5500 | 6.6800 | +1.212% | 3 | 43 | -58.084% |
| 2026-06-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -11.409% | 1 | 44 | -57.576% |
| 2026-06-12 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -16.009% | 1 | 43 | -62.416% |
| 2026-06-11 | 8.8200 | 8.8700 | 8.8200 | 8.8700 | +2.662% | 16 | 42 | -68.433% |
| 2026-06-10 | 7.8400 | 8.6400 | 7.8400 | 8.6400 | +13.684% | 11 | 39 | -67.593% |
| 2026-06-08 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +6.145% | 1 | 39 | -63.158% |
| 2026-05-28 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | -2.319% | 1 | 40 | -60.894% |
| 2026-05-26 | 7.2900 | 7.3300 | 7.2900 | 7.3300 | -5.052% | 4 | 42 | -61.801% |
| 2026-05-22 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -5.854% | 1 | 42 | -63.731% |
| 2026-05-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.639% | 5 | 47 | -65.854% |
| 2026-05-15 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | +5.461% | 5 | 47 | -67.779% |
| 2026-05-14 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -10.823% | 1 | 48 | -66.019% |
| 2026-05-12 | 9.2100 | 9.2400 | 9.2100 | 9.2400 | +5.721% | 5 | 43 | -69.697% |
| 2026-05-11 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +0.344% | 1 | 43 | -67.963% |
| 2026-05-08 | 8.7700 | 8.7700 | 8.7100 | 8.7100 | -10.114% | 5 | 43 | -67.853% |
| 2026-05-05 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | +1.466% | 5 | 38 | -71.104% |
| 2026-05-01 | 9.6000 | 9.6400 | 9.5500 | 9.5500 | -4.880% | 20 | 19 | -70.681% |
| 2026-04-30 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | -4.015% | 3 | 19 | -72.112% |
| 2026-04-28 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +0.577% | 3 | 19 | -73.231% |
| 2026-04-27 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -3.525% | 1 | 16 | -73.077% |
| 2026-04-23 | 10.7800 | 10.7800 | 10.7800 | 10.7800 | -0.737% | 1 | 16 | -74.026% |
| 2026-04-22 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -0.367% | 1 | 15 | -74.217% |
| 2026-04-20 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +1.584% | 1 | 15 | -74.312% |
| 2026-04-17 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -16.693% | 1 | 14 | -73.905% |
| 2026-04-10 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -1.075% | 1 | 13 | -78.261% |
| 2026-04-09 | 13.0100 | 13.0200 | 13.0100 | 13.0200 | -5.102% | 4 | 12 | -78.495% |
| 2026-04-08 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -16.086% | 2 | 9 | -79.592% |
| 2026-04-06 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.365% | 1 | 8 | -82.875% |
| 2026-04-01 | 17.6400 | 17.6500 | 17.6400 | 17.6500 | -5.413% | 6 | 7 | -84.136% |
| 2026-03-31 | 18.6100 | 18.6600 | 18.6100 | 18.6600 | -1.789% | 7 | 0 | -84.995% |
| 2026-03-30 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | 0.000% | 1 | 0 | -85.263% |