SPY270331P00570000
SPY Mar 31 2027 570.00 Put
optionOPRA
EODOct 23, 2026
3.96USD+16.471%(+0.56)14Vol64OI
SPY270331P00570000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.3400 | 4.3400 | 3.9600 | 3.9600 | +16.471% | 14 | 61 | 0.000% |
| 2026-10-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.017% | 1 | 64 | +16.471% |
| 2026-10-20 | 3.6700 | 3.6700 | 3.4700 | 3.4700 | -0.573% | 6 | 58 | +14.121% |
| 2026-10-19 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -20.501% | 1 | 57 | +13.467% |
| 2026-10-16 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | +33.030% | 1 | 56 | -9.795% |
| 2026-10-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 2 | 56 | +20.000% |
| 2026-10-08 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 1 | 56 | +23.750% |
| 2026-10-06 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 1 | 55 | +29.836% |
| 2026-10-05 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.944% | 2 | 53 | +18.209% |
| 2026-09-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.983% | 2 | 51 | +10.000% |
| 2026-09-22 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -7.105% | 1 | 51 | +12.181% |
| 2026-09-21 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -18.280% | 1 | 50 | +4.211% |
| 2026-09-15 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.232% | 2 | 48 | -14.839% |
| 2026-08-24 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +0.975% | 2 | 46 | -23.552% |
| 2026-08-21 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -5.000% | 1 | 45 | -22.807% |
| 2026-08-10 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -1.099% | 1 | 46 | -26.667% |
| 2026-08-05 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -11.075% | 2 | 44 | -27.473% |
| 2026-08-03 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -15.659% | 5 | 47 | -35.505% |
| 2026-07-31 | 6.9600 | 7.2800 | 6.9600 | 7.2800 | -5.821% | 3 | 47 | -45.604% |
| 2026-07-24 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -7.314% | 1 | 48 | -48.771% |
| 2026-07-23 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +2.963% | 1 | 47 | -52.518% |
| 2026-06-30 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -6.032% | 1 | 47 | -51.111% |
| 2026-06-29 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -3.255% | 1 | 47 | -54.060% |
| 2026-06-25 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -6.309% | 1 | 47 | -55.556% |
| 2026-06-23 | 9.5100 | 9.5100 | 9.5100 | 9.5100 | +14.717% | 1 | 47 | -58.360% |
| 2026-06-15 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | -18.566% | 1 | 47 | -52.232% |
| 2026-06-11 | 10.1800 | 10.1800 | 10.1800 | 10.1800 | -10.229% | 1 | 47 | -61.100% |
| 2026-06-10 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +3.091% | 1 | 47 | -65.079% |
| 2026-06-09 | 9.1200 | 11.0000 | 9.1200 | 11.0000 | +12.705% | 2 | 46 | -64.000% |
| 2026-06-08 | 9.5200 | 9.7600 | 9.5200 | 9.7600 | -5.243% | 20 | 51 | -59.426% |
| 2026-06-05 | 10.1900 | 10.3000 | 10.1900 | 10.3000 | +19.075% | 9 | 55 | -61.553% |
| 2026-06-04 | 8.9600 | 9.0200 | 8.6500 | 8.6500 | +0.581% | 10 | 48 | -54.220% |
| 2026-05-29 | 8.8300 | 8.8300 | 8.6000 | 8.6000 | -7.626% | 7 | 49 | -53.953% |
| 2026-05-27 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | +0.540% | 3 | 51 | -57.465% |
| 2026-05-26 | 9.2200 | 9.2600 | 9.2200 | 9.2600 | -2.526% | 3 | 49 | -57.235% |
| 2026-05-22 | 9.5700 | 9.5700 | 9.5000 | 9.5000 | -10.965% | 5 | 46 | -58.316% |
| 2026-05-21 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +2.893% | 1 | 45 | -62.887% |
| 2026-05-20 | 10.5300 | 10.5900 | 10.3700 | 10.3700 | -19.675% | 4 | 41 | -61.813% |
| 2026-05-04 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | +9.037% | 1 | 40 | -69.326% |
| 2026-05-01 | 12.0200 | 12.0200 | 11.8400 | 11.8400 | -13.196% | 2 | 40 | -66.554% |
| 2026-04-29 | 13.6500 | 13.6600 | 13.6400 | 13.6400 | -0.219% | 10 | 40 | -70.968% |
| 2026-04-28 | 13.8000 | 13.8000 | 13.6700 | 13.6700 | +2.705% | 4 | 39 | -71.031% |
| 2026-04-27 | 13.3600 | 13.3600 | 13.3100 | 13.3100 | -2.419% | 2 | 36 | -70.248% |
| 2026-04-24 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -7.588% | 1 | 35 | -70.968% |
| 2026-04-23 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +10.562% | 2 | 35 | -73.171% |
| 2026-04-17 | 13.3000 | 13.3500 | 13.3000 | 13.3500 | -9.307% | 2 | 34 | -70.337% |
| 2026-04-16 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | -3.030% | 1 | 34 | -73.098% |
| 2026-04-14 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -15.148% | 2 | 33 | -73.913% |
| 2026-04-09 | 17.8900 | 17.8900 | 17.8900 | 17.8900 | -0.611% | 1 | 31 | -77.865% |
| 2026-04-08 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -32.152% | 1 | 30 | -78.000% |
| 2026-03-31 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | 0.000% | 30 | 30 | -85.074% |