SPY270331P00555000
SPY Mar 31 2027 555.00 Put
optionOPRA
EODOct 23, 2026
3.58USD+14.377%(+0.45)1Vol165OI
SPY270331P00555000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +14.377% | 1 | 164 | 0.000% |
| 2026-10-19 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -18.063% | 1 | 165 | +14.377% |
| 2026-10-16 | 3.7900 | 3.8200 | 3.7900 | 3.8200 | +27.333% | 2 | 165 | -6.283% |
| 2026-10-08 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +10.701% | 1 | 164 | +19.333% |
| 2026-10-07 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.368% | 10 | 164 | +32.103% |
| 2026-10-06 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -7.797% | 1 | 164 | +31.618% |
| 2026-10-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -17.367% | 1 | 164 | +21.356% |
| 2026-10-01 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -12.500% | 1 | 164 | +0.280% |
| 2026-09-15 | 4.1100 | 4.1100 | 4.0800 | 4.0800 | +5.974% | 11 | 160 | -12.255% |
| 2026-09-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.703% | 1 | 160 | -7.013% |
| 2026-09-09 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +6.037% | 1 | 161 | -11.386% |
| 2026-09-08 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -4.988% | 1 | 161 | -6.037% |
| 2026-08-27 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | -9.070% | 1 | 161 | -10.723% |
| 2026-08-26 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -5.567% | 1 | 161 | -18.821% |
| 2026-08-19 | 4.6700 | 4.6700 | 4.6500 | 4.6700 | -6.786% | 7 | 154 | -23.340% |
| 2026-08-04 | 5.1500 | 5.1500 | 5.0100 | 5.0100 | -23.744% | 23 | 154 | -28.543% |
| 2026-07-28 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | +2.656% | 3 | 152 | -45.510% |
| 2026-07-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -3.614% | 1 | 152 | -44.063% |
| 2026-07-20 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | -3.066% | 1 | 152 | -46.084% |
| 2026-06-30 | 6.8900 | 6.8900 | 6.8500 | 6.8500 | -6.676% | 4 | 148 | -47.737% |
| 2026-06-15 | 7.3700 | 7.3700 | 7.3000 | 7.3400 | -26.965% | 19 | 145 | -51.226% |
| 2026-06-10 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +16.725% | 1 | 144 | -64.378% |
| 2026-06-08 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | +10.954% | 1 | 145 | -58.420% |
| 2026-06-04 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -2.757% | 1 | 144 | -53.866% |
| 2026-06-03 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +4.042% | 5 | 139 | -55.138% |
| 2026-05-29 | 7.6600 | 7.6700 | 7.6600 | 7.6700 | -2.911% | 3 | 136 | -53.325% |
| 2026-05-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -8.246% | 5 | 138 | -54.684% |
| 2026-05-22 | 8.6000 | 8.6100 | 8.6000 | 8.6100 | -2.270% | 10 | 148 | -58.420% |
| 2026-05-21 | 8.8100 | 8.8100 | 8.8100 | 8.8100 | -7.749% | 1 | 149 | -59.364% |
| 2026-05-19 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -2.152% | 1 | 148 | -62.513% |
| 2026-05-15 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | +0.103% | 15 | 133 | -63.320% |
| 2026-05-11 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.911% | 1 | 133 | -63.282% |
| 2026-05-08 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -1.876% | 105 | 29 | -63.984% |
| 2026-05-07 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -0.978% | 1 | 29 | -64.659% |
| 2026-05-06 | 10.3500 | 10.3500 | 10.2300 | 10.2300 | -3.763% | 4 | 28 | -65.005% |
| 2026-05-01 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -13.788% | 5 | 23 | -66.322% |
| 2026-04-20 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +3.008% | 2 | 23 | -70.965% |
| 2026-04-17 | 12.2000 | 12.2000 | 11.9700 | 11.9700 | -9.387% | 4 | 25 | -70.092% |
| 2026-04-16 | 13.2100 | 13.2100 | 13.2000 | 13.2100 | -2.796% | 7 | 21 | -72.899% |
| 2026-04-14 | 13.5900 | 13.5900 | 13.5900 | 13.5900 | -9.036% | 1 | 14 | -73.657% |
| 2026-04-13 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -0.334% | 1 | 14 | -76.037% |
| 2026-04-10 | 14.9900 | 14.9900 | 14.9900 | 14.9900 | +1.215% | 10 | 13 | -76.117% |
| 2026-04-09 | 15.6600 | 15.8700 | 14.8100 | 14.8100 | 0.000% | 3 | 3 | -75.827% |