SPY270331P00580000
SPY Mar 31 2027 580.00 Put
optionOPRA
EODOct 27, 2026
3.82USD+5.817%(+0.21)3Vol286OI
SPY270331P00580000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +5.817% | 3 | 286 | 0.000% |
| 2026-10-20 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.432% | 2 | 286 | +5.817% |
| 2026-10-19 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -15.525% | 1 | 287 | +3.243% |
| 2026-10-16 | 3.4300 | 4.3800 | 3.4300 | 4.3800 | +25.501% | 2 | 287 | -12.785% |
| 2026-10-15 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +4.491% | 4 | 283 | +9.456% |
| 2026-10-07 | 3.3300 | 3.3400 | 3.3300 | 3.3400 | -2.339% | 3 | 282 | +14.371% |
| 2026-10-06 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -4.735% | 1 | 281 | +11.696% |
| 2026-10-05 | 3.7300 | 3.7300 | 3.5900 | 3.5900 | -7.712% | 11 | 274 | +6.407% |
| 2026-10-02 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -9.324% | 1 | 274 | -1.799% |
| 2026-10-01 | 4.1900 | 4.3700 | 4.1900 | 4.2900 | +12.010% | 6 | 269 | -10.956% |
| 2026-09-22 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -3.526% | 3 | 267 | -0.261% |
| 2026-09-21 | 4.0300 | 4.0300 | 3.9700 | 3.9700 | -18.144% | 2 | 265 | -3.778% |
| 2026-09-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -4.528% | 10 | 265 | -21.237% |
| 2026-09-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +15.193% | 3 | 262 | -24.803% |
| 2026-09-03 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -14.035% | 10 | 260 | -13.379% |
| 2026-09-01 | 4.9500 | 5.1300 | 4.9500 | 5.1300 | +2.806% | 20 | 269 | -25.536% |
| 2026-08-27 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -11.052% | 1 | 269 | -23.447% |
| 2026-08-24 | 5.5400 | 5.6100 | 5.5400 | 5.6100 | -0.883% | 3 | 267 | -31.907% |
| 2026-08-17 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +1.616% | 1 | 267 | -32.509% |
| 2026-08-13 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -4.786% | 1 | 267 | -31.418% |
| 2026-08-10 | 5.8800 | 5.8800 | 5.8500 | 5.8500 | -2.337% | 2 | 267 | -34.701% |
| 2026-08-05 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -2.443% | 3 | 264 | -36.227% |
| 2026-08-04 | 6.3300 | 6.3300 | 6.1400 | 6.1400 | -28.605% | 144 | 199 | -37.785% |
| 2026-07-30 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +0.585% | 1 | 198 | -55.581% |
| 2026-07-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -9.236% | 2 | 198 | -55.322% |
| 2026-07-23 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +19.392% | 5 | 198 | -59.448% |
| 2026-07-22 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -4.710% | 1 | 199 | -51.584% |
| 2026-07-21 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -3.384% | 2 | 201 | -53.865% |
| 2026-07-17 | 8.9800 | 9.0600 | 8.5700 | 8.5700 | +9.033% | 3 | 199 | -55.426% |
| 2026-07-15 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -3.202% | 40 | 161 | -51.399% |
| 2026-07-13 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +0.995% | 1 | 160 | -52.956% |
| 2026-07-09 | 8.1500 | 8.1500 | 8.0400 | 8.0400 | -4.172% | 5 | 165 | -52.488% |
| 2026-07-08 | 9.1000 | 9.1000 | 8.3900 | 8.3900 | -0.592% | 2 | 165 | -54.470% |
| 2026-07-07 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +3.686% | 20 | 145 | -54.739% |
| 2026-07-06 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -5.678% | 1 | 145 | -53.071% |
| 2026-06-30 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -5.580% | 10 | 135 | -55.736% |
| 2026-06-29 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -14.098% | 1 | 136 | -58.206% |
| 2026-06-26 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +3.805% | 2 | 134 | -64.098% |
| 2026-06-25 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +1.185% | 20 | 114 | -62.732% |
| 2026-06-23 | 10.7400 | 10.7400 | 10.1300 | 10.1300 | +12.932% | 11 | 103 | -62.290% |
| 2026-06-15 | 9.0700 | 9.0700 | 8.9700 | 8.9700 | -25.000% | 5 | 100 | -57.414% |
| 2026-06-11 | 12.2000 | 12.2000 | 11.9600 | 11.9600 | +1.270% | 3 | 97 | -68.060% |
| 2026-06-09 | 10.4000 | 11.8100 | 10.4000 | 11.8100 | +10.271% | 3 | 95 | -67.655% |
| 2026-06-05 | 10.1600 | 10.7100 | 10.0100 | 10.7100 | +13.936% | 71 | 30 | -64.332% |
| 2026-06-01 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -2.692% | 2 | 32 | -59.362% |
| 2026-05-28 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | -5.479% | 4 | 32 | -60.455% |
| 2026-05-26 | 10.0400 | 10.2200 | 10.0400 | 10.2200 | -0.777% | 2 | 32 | -62.622% |
| 2026-05-22 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -11.054% | 2 | 32 | -62.913% |
| 2026-05-14 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -4.139% | 4 | 35 | -67.012% |
| 2026-05-08 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -4.581% | 5 | 33 | -68.377% |
| 2026-05-06 | 12.6800 | 12.7400 | 12.6500 | 12.6600 | -2.914% | 4 | 30 | -69.826% |
| 2026-05-01 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -7.321% | 9 | 23 | -70.706% |
| 2026-04-30 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | -5.189% | 8 | 23 | -72.850% |
| 2026-04-29 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -1.067% | 1 | 15 | -74.259% |
| 2026-04-28 | 15.4600 | 15.4600 | 14.7600 | 15.0000 | +0.874% | 4 | 14 | -74.533% |
| 2026-04-22 | 15.0800 | 15.0800 | 14.8700 | 14.8700 | -1.523% | 2 | 12 | -74.311% |
| 2026-04-20 | 15.1500 | 15.1500 | 15.1000 | 15.1000 | +3.709% | 2 | 12 | -74.702% |
| 2026-04-17 | 14.8000 | 14.8000 | 14.5600 | 14.5600 | -19.647% | 3 | 13 | -73.764% |
| 2026-04-13 | 18.1000 | 18.1200 | 18.1000 | 18.1200 | -2.423% | 2 | 10 | -78.918% |
| 2026-04-09 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -6.259% | 1 | 8 | -79.429% |
| 2026-04-08 | 19.9900 | 19.9900 | 19.8100 | 19.8100 | -15.952% | 4 | 7 | -80.717% |
| 2026-04-06 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -12.509% | 1 | 4 | -83.793% |
| 2026-03-31 | 26.9400 | 26.9400 | 26.9400 | 26.9400 | -16.775% | 2 | 3 | -85.820% |
| 2026-03-30 | 32.3700 | 32.3700 | 32.3700 | 32.3700 | 0.000% | 1 | 0 | -88.199% |