SPY270331P00565000
SPY Mar 31 2027 565.00 Put
optionOPRA
EODOct 22, 2026
3.70USD+6.936%(+0.24)1Vol1,327OI
SPY270331P00565000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +6.936% | 1 | 1,327 | 0.000% |
| 2026-10-20 | 3.6200 | 3.6200 | 3.4600 | 3.4600 | +8.805% | 20 | 1,322 | +6.936% |
| 2026-10-14 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +8.904% | 1 | 1,321 | +16.352% |
| 2026-10-13 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 0.000% | 5 | 1,321 | +26.712% |
| 2026-10-12 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | -3.630% | 85 | 1,243 | +26.712% |
| 2026-10-06 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -13.920% | 10 | 1,235 | +22.112% |
| 2026-09-23 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -17.371% | 3 | 1,238 | +5.114% |
| 2026-09-14 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +2.158% | 3 | 1,235 | -13.146% |
| 2026-09-11 | 4.2000 | 4.2000 | 4.1700 | 4.1700 | -22.201% | 1,229 | 16 | -11.271% |
| 2026-08-06 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | 0.000% | 3 | 13 | -30.970% |
| 2026-08-05 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -9.153% | 1 | 12 | -30.970% |
| 2026-08-03 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -8.527% | 1 | 13 | -37.288% |
| 2026-07-31 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.328% | 2 | 15 | -42.636% |
| 2026-07-22 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | -24.100% | 2 | 13 | -46.839% |
| 2026-06-12 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -8.756% | 1 | 12 | -59.651% |
| 2026-06-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +20.939% | 1 | 12 | -63.184% |
| 2026-05-29 | 8.5000 | 8.5000 | 8.3100 | 8.3100 | -20.857% | 3 | 11 | -55.475% |
| 2026-05-18 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +0.865% | 1 | 11 | -64.762% |
| 2026-05-14 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -1.140% | 1 | 12 | -64.457% |
| 2026-05-11 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -3.306% | 1 | 11 | -64.862% |
| 2026-05-08 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -1.269% | 1 | 10 | -66.024% |
| 2026-05-06 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -6.920% | 1 | 10 | -66.455% |
| 2026-05-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -1.168% | 1 | 9 | -68.776% |
| 2026-05-04 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | -9.029% | 1 | 8 | -69.141% |
| 2026-04-28 | 13.1800 | 13.1800 | 13.1800 | 13.1800 | -2.874% | 1 | 8 | -71.927% |
| 2026-04-23 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -2.374% | 1 | 8 | -72.734% |
| 2026-04-21 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +3.886% | 1 | 6 | -73.381% |
| 2026-04-20 | 13.3900 | 13.3900 | 13.3800 | 13.3800 | +1.672% | 3 | 6 | -72.347% |
| 2026-04-17 | 13.3000 | 13.3000 | 13.1600 | 13.1600 | -7.062% | 2 | 3 | -71.884% |
| 2026-04-15 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | 0.000% | 1 | 1 | -73.870% |