SPY270331P00545000
SPY Mar 31 2027 545.00 Put
optionOPRA
EODOct 27, 2026
2.83USD-9.295%(-0.29)1Vol57OI
SPY270331P00545000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -9.295% | 1 | 58 | 0.000% |
| 2026-10-22 | 2.8500 | 3.1800 | 2.8500 | 3.1200 | +6.122% | 3 | 58 | -9.295% |
| 2026-10-19 | 2.9100 | 2.9400 | 2.9100 | 2.9400 | -15.029% | 3 | 58 | -3.741% |
| 2026-10-16 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | +18.900% | 1 | 57 | -18.208% |
| 2026-10-02 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -4.590% | 1 | 57 | -2.749% |
| 2026-09-29 | 3.0400 | 3.0500 | 3.0400 | 3.0500 | -22.980% | 2 | 59 | -7.213% |
| 2026-09-10 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | -3.650% | 1 | 58 | -28.535% |
| 2026-08-25 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | -3.521% | 1 | 57 | -31.144% |
| 2026-08-19 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -2.961% | 2 | 55 | -33.568% |
| 2026-08-10 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -1.570% | 20 | 41 | -35.535% |
| 2026-08-07 | 4.5100 | 4.5100 | 4.4600 | 4.4600 | -3.672% | 6 | 39 | -36.547% |
| 2026-08-04 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | -7.769% | 21 | 18 | -38.877% |
| 2026-08-03 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -16.473% | 1 | 19 | -43.625% |
| 2026-07-30 | 6.3600 | 6.3600 | 6.0100 | 6.0100 | -1.151% | 4 | 19 | -52.912% |
| 2026-07-07 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -22.251% | 2 | 19 | -53.454% |
| 2026-06-12 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -14.629% | 3 | 16 | -63.811% |
| 2026-06-10 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +24.288% | 1 | 16 | -69.105% |
| 2026-06-03 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -3.786% | 5 | 16 | -61.601% |
| 2026-05-27 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +0.922% | 3 | 16 | -63.055% |
| 2026-05-26 | 7.6300 | 7.6300 | 7.5900 | 7.5900 | -2.941% | 7 | 14 | -62.714% |
| 2026-05-22 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -7.346% | 1 | 13 | -63.811% |
| 2026-05-21 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -6.637% | 1 | 14 | -66.469% |
| 2026-05-15 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +5.731% | 2 | 14 | -68.695% |
| 2026-05-14 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -3.608% | 17 | 31 | -66.901% |
| 2026-05-13 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -4.828% | 1 | 30 | -68.095% |
| 2026-05-12 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -1.584% | 17 | 13 | -69.635% |
| 2026-05-06 | 9.4500 | 9.4700 | 9.4500 | 9.4700 | -9.378% | 2 | 14 | -70.116% |
| 2026-05-04 | 10.8100 | 10.8100 | 10.4500 | 10.4500 | +2.652% | 6 | 8 | -72.919% |
| 2026-04-30 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -10.308% | 1 | 8 | -72.200% |
| 2026-04-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +0.889% | 1 | 6 | -75.066% |
| 2026-04-20 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.089% | 1 | 6 | -74.844% |
| 2026-04-17 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | -6.010% | 3 | 5 | -74.867% |
| 2026-04-16 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -10.195% | 1 | 2 | -76.377% |
| 2026-04-13 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | 0.000% | 1 | 1 | -78.786% |