SPY270331P00560000
SPY Mar 31 2027 560.00 Put
optionOPRA
EODOct 26, 2026
3.45USD-4.167%(-0.15)2Vol667OI
SPY270331P00560000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -4.167% | 2 | 668 | 0.000% |
| 2026-10-22 | 3.5700 | 3.6000 | 3.5700 | 3.6000 | -7.455% | 2 | 670 | -4.167% |
| 2026-10-16 | 2.9300 | 3.8900 | 2.9300 | 3.8900 | +38.929% | 3 | 670 | -11.311% |
| 2026-10-13 | 2.7900 | 2.8000 | 2.7700 | 2.8000 | +0.719% | 8 | 670 | +23.214% |
| 2026-10-12 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -12.579% | 1 | 669 | +24.101% |
| 2026-10-08 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +12.766% | 1 | 670 | +8.491% |
| 2026-10-06 | 2.9400 | 2.9400 | 2.8200 | 2.8200 | -24.397% | 438 | 287 | +22.340% |
| 2026-10-01 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | +9.706% | 2 | 288 | -7.507% |
| 2026-09-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +0.592% | 1 | 287 | +1.471% |
| 2026-09-23 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -23.874% | 3 | 287 | +2.071% |
| 2026-09-16 | 4.3700 | 4.4400 | 4.3700 | 4.4400 | +8.029% | 2 | 287 | -22.297% |
| 2026-09-09 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +6.202% | 1 | 286 | -16.058% |
| 2026-09-08 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -3.250% | 1 | 286 | -10.853% |
| 2026-09-02 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.077% | 10 | 296 | -13.750% |
| 2026-08-27 | 4.2800 | 4.2800 | 4.1700 | 4.1700 | -9.150% | 10 | 295 | -17.266% |
| 2026-08-25 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -2.960% | 1 | 295 | -24.837% |
| 2026-08-14 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -2.875% | 4 | 291 | -27.061% |
| 2026-08-12 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -5.437% | 9 | 291 | -29.158% |
| 2026-08-06 | 5.1000 | 5.1500 | 5.0500 | 5.1500 | -29.258% | 268 | 194 | -33.010% |
| 2026-07-29 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | +7.852% | 2 | 194 | -52.610% |
| 2026-07-28 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +1.199% | 8 | 190 | -48.889% |
| 2026-07-22 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +2.301% | 2 | 188 | -48.276% |
| 2026-07-15 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -3.976% | 18 | 188 | -47.086% |
| 2026-07-09 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -7.619% | 1 | 188 | -49.190% |
| 2026-06-30 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.869% | 1 | 189 | -53.061% |
| 2026-06-29 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -14.204% | 10 | 190 | -53.939% |
| 2026-06-17 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +12.355% | 2 | 188 | -60.481% |
| 2026-06-16 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -10.690% | 4 | 188 | -55.598% |
| 2026-06-12 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -11.405% | 1 | 189 | -60.345% |
| 2026-06-05 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +21.384% | 2 | 188 | -64.868% |
| 2026-06-02 | 8.0900 | 8.0900 | 8.0900 | 8.0900 | -0.123% | 10 | 188 | -57.355% |
| 2026-06-01 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.340% | 1 | 189 | -57.407% |
| 2026-05-28 | 8.4100 | 8.4100 | 8.2100 | 8.2100 | -8.676% | 4 | 191 | -57.978% |
| 2026-05-22 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -11.341% | 10 | 191 | -61.624% |
| 2026-05-19 | 9.9500 | 10.2200 | 9.9500 | 10.1400 | -6.198% | 23 | 181 | -65.976% |
| 2026-05-12 | 10.6000 | 10.8100 | 10.6000 | 10.8100 | +6.293% | 2 | 179 | -68.085% |
| 2026-05-11 | 10.2800 | 10.2800 | 10.1600 | 10.1700 | -2.212% | 13 | 167 | -66.077% |
| 2026-05-08 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -1.422% | 2 | 169 | -66.827% |
| 2026-05-07 | 10.4600 | 10.5500 | 10.4600 | 10.5500 | -0.659% | 2 | 168 | -67.299% |
| 2026-05-06 | 10.7600 | 10.7600 | 10.6200 | 10.6200 | -5.851% | 31 | 139 | -67.514% |
| 2026-05-05 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | -5.843% | 1 | 140 | -69.415% |
| 2026-05-04 | 11.7300 | 11.9800 | 11.7300 | 11.9800 | +6.489% | 2 | 139 | -71.202% |
| 2026-05-01 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -10.501% | 1 | 140 | -69.333% |
| 2026-04-28 | 13.2700 | 13.2700 | 12.5700 | 12.5700 | +2.780% | 2 | 145 | -72.554% |
| 2026-04-27 | 12.2200 | 12.2300 | 12.2200 | 12.2300 | -2.160% | 6 | 145 | -71.791% |
| 2026-04-24 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -1.029% | 8 | 139 | -72.400% |
| 2026-04-22 | 12.5000 | 12.6300 | 12.5000 | 12.6300 | -1.941% | 3 | 135 | -72.684% |
| 2026-04-20 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -4.522% | 1 | 132 | -73.214% |
| 2026-04-16 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -3.574% | 1 | 131 | -74.426% |
| 2026-04-14 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -9.156% | 2 | 130 | -75.340% |
| 2026-04-10 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -0.965% | 2 | 128 | -77.597% |
| 2026-04-09 | 16.5600 | 16.5600 | 15.5500 | 15.5500 | -23.662% | 2 | 126 | -77.814% |
| 2026-04-07 | 20.3700 | 20.3700 | 20.3700 | 20.3700 | -10.264% | 10 | 124 | -83.063% |
| 2026-04-02 | 22.9200 | 22.9200 | 22.7000 | 22.7000 | +8.716% | 3 | 123 | -84.802% |
| 2026-04-01 | 20.8800 | 20.8800 | 20.8800 | 20.8800 | -5.946% | 1 | 0 | -83.477% |
| 2026-03-31 | 24.2400 | 24.7400 | 22.2000 | 22.2000 | -18.472% | 33 | 0 | -84.459% |
| 2026-03-30 | 24.1500 | 27.2300 | 24.1500 | 27.2300 | 0.000% | 92 | 0 | -87.330% |