SPY270331P00550000
SPY Mar 31 2027 550.00 Put
optionOPRA
EODOct 27, 2026
2.94USD-6.070%(-0.19)4Vol541OI
SPY270331P00550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.0300 | 3.0300 | 2.9400 | 2.9400 | -6.070% | 4 | 542 | 0.000% |
| 2026-10-26 | 3.0500 | 3.1300 | 3.0500 | 3.1300 | -15.176% | 17 | 544 | -6.070% |
| 2026-10-23 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | +26.804% | 1 | 545 | -20.325% |
| 2026-10-20 | 2.8900 | 2.9100 | 2.8900 | 2.9100 | -18.028% | 3 | 544 | +1.031% |
| 2026-10-16 | 2.6500 | 3.7400 | 2.6500 | 3.5500 | +22.837% | 26 | 543 | -17.183% |
| 2026-10-15 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.365% | 20 | 543 | +1.730% |
| 2026-10-14 | 2.6900 | 2.9300 | 2.6900 | 2.9300 | +9.328% | 203 | 341 | +0.341% |
| 2026-10-08 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.901% | 5 | 341 | +9.701% |
| 2026-10-06 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -5.735% | 3 | 345 | +11.787% |
| 2026-10-05 | 2.8200 | 2.8200 | 2.7900 | 2.7900 | -6.689% | 36 | 343 | +5.376% |
| 2026-10-02 | 3.0200 | 3.0200 | 2.9900 | 2.9900 | -11.799% | 41 | 341 | -1.672% |
| 2026-10-01 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +11.513% | 25 | 366 | -13.274% |
| 2026-09-30 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -4.403% | 25 | 375 | -3.289% |
| 2026-09-29 | 3.0500 | 3.1800 | 3.0500 | 3.1800 | +0.952% | 35 | 363 | -7.547% |
| 2026-09-28 | 3.1600 | 3.1600 | 3.1500 | 3.1500 | -3.963% | 5 | 362 | -6.667% |
| 2026-09-24 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | +6.840% | 1 | 361 | -10.366% |
| 2026-09-22 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -2.540% | 5 | 356 | -4.235% |
| 2026-09-21 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -11.517% | 13 | 343 | -6.667% |
| 2026-09-18 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 0.000% | 1 | 343 | -17.416% |
| 2026-09-17 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -5.319% | 1 | 343 | -17.416% |
| 2026-09-14 | 4.0300 | 4.0300 | 3.7500 | 3.7600 | -10.048% | 7 | 346 | -21.809% |
| 2026-09-10 | 4.1700 | 4.1800 | 4.0700 | 4.1800 | +8.290% | 3 | 345 | -29.665% |
| 2026-09-09 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | +13.196% | 1 | 344 | -23.834% |
| 2026-09-04 | 3.4200 | 3.4300 | 3.3700 | 3.4100 | -0.292% | 62 | 342 | -13.783% |
| 2026-09-03 | 3.5700 | 3.5700 | 3.4200 | 3.4200 | -8.800% | 109 | 288 | -14.035% |
| 2026-09-02 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | -5.542% | 5 | 286 | -21.600% |
| 2026-08-31 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -6.368% | 1 | 286 | -25.945% |
| 2026-08-25 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -2.975% | 1 | 286 | -30.660% |
| 2026-08-24 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | -6.223% | 2 | 284 | -32.723% |
| 2026-08-20 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -1.480% | 1 | 284 | -36.910% |
| 2026-08-18 | 4.7500 | 4.7500 | 4.7300 | 4.7300 | +8.486% | 2 | 283 | -37.844% |
| 2026-08-13 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -3.111% | 1 | 284 | -32.569% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.808% | 1 | 284 | -34.667% |
| 2026-08-11 | 4.6200 | 4.6600 | 4.6100 | 4.6300 | +0.871% | 4 | 284 | -36.501% |
| 2026-08-10 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -2.960% | 1 | 283 | -35.948% |
| 2026-08-07 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -0.421% | 1 | 282 | -37.844% |
| 2026-08-06 | 4.7000 | 4.7500 | 4.7000 | 4.7500 | +1.279% | 264 | 264 | -38.105% |
| 2026-08-05 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -10.837% | 1 | 264 | -37.313% |
| 2026-08-03 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -7.881% | 2 | 262 | -44.106% |
| 2026-07-31 | 5.8500 | 5.8600 | 5.7100 | 5.7100 | -11.198% | 17 | 271 | -48.511% |
| 2026-07-30 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | 0.000% | 15 | 265 | -54.277% |
| 2026-07-29 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | -7.349% | 1 | 266 | -54.277% |
| 2026-07-23 | 7.0500 | 7.0500 | 6.9400 | 6.9400 | +11.218% | 6 | 269 | -57.637% |
| 2026-07-21 | 6.2400 | 6.2400 | 6.2400 | 6.2400 | -3.406% | 1 | 269 | -52.885% |
| 2026-07-20 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -3.438% | 1 | 268 | -54.489% |
| 2026-07-17 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | +1.517% | 1 | 268 | -56.054% |
| 2026-07-08 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | +3.943% | 5 | 268 | -55.387% |
| 2026-07-07 | 6.3300 | 6.3400 | 6.3300 | 6.3400 | +1.116% | 2 | 267 | -53.628% |
| 2026-07-06 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | -1.878% | 1 | 266 | -53.110% |
| 2026-07-02 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -15.810% | 1 | 267 | -53.991% |
| 2026-06-25 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -3.924% | 7 | 262 | -61.265% |
| 2026-06-23 | 8.5000 | 8.5000 | 7.9000 | 7.9000 | +5.053% | 56 | 191 | -62.785% |
| 2026-06-22 | 7.4900 | 7.5200 | 7.4900 | 7.5200 | +6.667% | 50 | 141 | -60.904% |
| 2026-06-15 | 7.1600 | 7.1600 | 7.0500 | 7.0500 | -26.639% | 26 | 166 | -58.298% |
| 2026-06-10 | 9.4000 | 9.6100 | 9.4000 | 9.6100 | -1.939% | 8 | 166 | -69.407% |
| 2026-06-09 | 7.9800 | 9.8000 | 7.9800 | 9.8000 | +10.985% | 7 | 161 | -70.000% |
| 2026-06-05 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +14.675% | 2 | 161 | -66.704% |
| 2026-06-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.804% | 1 | 171 | -61.818% |
| 2026-06-01 | 7.3500 | 7.4900 | 7.3500 | 7.4900 | -0.531% | 16 | 156 | -60.748% |
| 2026-05-29 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -5.875% | 1 | 157 | -60.956% |
| 2026-05-27 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.374% | 1 | 158 | -63.250% |
| 2026-05-26 | 7.8900 | 8.0300 | 7.8900 | 8.0300 | -2.192% | 2 | 158 | -63.387% |
| 2026-05-22 | 8.1600 | 8.2100 | 8.1600 | 8.2100 | -9.581% | 3 | 158 | -64.190% |
| 2026-05-19 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | +0.665% | 1 | 159 | -67.621% |
| 2026-05-18 | 9.0400 | 9.0400 | 9.0200 | 9.0200 | -3.632% | 3 | 159 | -67.406% |
| 2026-05-15 | 9.3100 | 9.3600 | 9.2800 | 9.3600 | +4.348% | 4 | 159 | -68.590% |
| 2026-05-14 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -3.341% | 1 | 158 | -67.224% |
| 2026-05-13 | 9.2400 | 9.2800 | 9.2400 | 9.2800 | -1.591% | 16 | 154 | -68.319% |
| 2026-05-11 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -0.945% | 2 | 152 | -68.823% |
| 2026-05-08 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -2.658% | 1 | 152 | -69.118% |
| 2026-05-07 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -0.306% | 10 | 152 | -69.939% |
| 2026-05-06 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -6.034% | 5 | 147 | -70.031% |
| 2026-05-05 | 10.3800 | 10.4400 | 10.3500 | 10.4400 | -3.333% | 4 | 145 | -71.839% |
| 2026-05-04 | 10.5400 | 10.9800 | 10.5400 | 10.8000 | +4.854% | 3 | 143 | -72.778% |
| 2026-05-01 | 10.2500 | 10.3000 | 10.2500 | 10.3000 | -10.590% | 26 | 117 | -71.456% |
| 2026-04-29 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +0.436% | 27 | 117 | -74.479% |
| 2026-04-28 | 11.6000 | 11.6000 | 11.4700 | 11.4700 | +1.325% | 5 | 107 | -74.368% |
| 2026-04-24 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -3.905% | 1 | 103 | -74.028% |
| 2026-04-23 | 11.7200 | 11.7800 | 11.7200 | 11.7800 | +1.203% | 5 | 103 | -75.042% |
| 2026-04-22 | 11.5200 | 11.6400 | 11.5200 | 11.6400 | -4.824% | 25 | 99 | -74.742% |
| 2026-04-21 | 11.6500 | 12.2300 | 11.6500 | 12.2300 | +3.381% | 9 | 89 | -75.961% |
| 2026-04-20 | 11.7000 | 11.8300 | 11.7000 | 11.8300 | +1.720% | 26 | 89 | -75.148% |
| 2026-04-17 | 11.2800 | 11.6300 | 11.2800 | 11.6300 | -9.775% | 55 | 88 | -74.721% |
| 2026-04-14 | 12.8800 | 12.8900 | 12.8500 | 12.8900 | -11.165% | 22 | 33 | -77.192% |
| 2026-04-10 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | +2.111% | 1 | 16 | -79.738% |
| 2026-04-09 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | -5.832% | 1 | 15 | -79.310% |
| 2026-04-08 | 14.9700 | 15.0900 | 14.7800 | 15.0900 | -15.698% | 4 | 15 | -80.517% |
| 2026-04-06 | 18.4100 | 18.4100 | 17.7600 | 17.9000 | -2.186% | 3 | 14 | -83.575% |
| 2026-04-02 | 18.7900 | 18.7900 | 18.3000 | 18.3000 | -9.226% | 2 | 12 | -83.934% |
| 2026-03-31 | 22.5600 | 22.5600 | 20.1600 | 20.1600 | 0.000% | 13 | 0 | -85.417% |