SPY270331P00584000
SPY Mar 31 2027 584.00 Put
optionOPRA
EODOct 27, 2026
3.83USD-16.009%(-0.73)5Vol7,255OI
SPY270331P00584000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -16.009% | 5 | 7,250 | 0.000% |
| 2026-10-22 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | +21.600% | 16 | 7,236 | -16.009% |
| 2026-10-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -18.655% | 60 | 7,291 | +2.133% |
| 2026-10-16 | 4.6000 | 4.6200 | 4.5900 | 4.6100 | +25.956% | 49 | 7,257 | -16.920% |
| 2026-10-15 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +7.018% | 19 | 7,238 | +4.645% |
| 2026-10-13 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -2.841% | 6 | 7,232 | +11.988% |
| 2026-10-09 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +2.326% | 7 | 7,225 | +8.807% |
| 2026-10-06 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -10.649% | 8 | 7,219 | +11.337% |
| 2026-10-05 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -9.624% | 2 | 7,218 | -0.519% |
| 2026-10-01 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +4.156% | 17 | 7,208 | -10.094% |
| 2026-09-30 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -1.446% | 40 | 7,168 | -6.357% |
| 2026-09-29 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.582% | 13 | 7,155 | -7.711% |
| 2026-09-24 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | +1.188% | 29 | 7,127 | -10.094% |
| 2026-09-23 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | +2.184% | 52 | 7,089 | -9.026% |
| 2026-09-21 | 4.3000 | 4.3000 | 4.1200 | 4.1200 | -12.896% | 2 | 7,089 | -7.039% |
| 2026-09-18 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | -9.387% | 6 | 7,083 | -19.027% |
| 2026-09-15 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +5.242% | 29 | 7,054 | -26.628% |
| 2026-09-14 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | +9.011% | 670 | 7,054 | -22.782% |
| 2026-09-03 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -15.584% | 23 | 7,033 | -15.824% |
| 2026-09-01 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.273% | 13 | 7,025 | -28.942% |
| 2026-08-28 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -9.541% | 4 | 7,021 | -25.195% |
| 2026-08-25 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -2.414% | 13 | 7,010 | -32.332% |
| 2026-08-13 | 5.7000 | 5.8400 | 5.7000 | 5.8000 | -1.024% | 35 | 6,981 | -33.966% |
| 2026-08-12 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | -4.715% | 141 | 7,113 | -34.642% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -2.690% | 2 | 7,113 | -37.724% |
| 2026-08-06 | 6.3300 | 6.3300 | 6.3200 | 6.3200 | +2.100% | 36 | 7,077 | -39.399% |
| 2026-08-05 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -5.061% | 10 | 7,069 | -38.126% |
| 2026-08-04 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -8.555% | 1 | 7,069 | -41.258% |
| 2026-08-03 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -5.937% | 1 | 7,068 | -46.283% |
| 2026-07-31 | 8.0800 | 8.0800 | 7.5800 | 7.5800 | -19.703% | 7 | 7,064 | -49.472% |
| 2026-07-23 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +13.735% | 14 | 7,064 | -59.428% |
| 2026-07-22 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +0.484% | 5 | 7,069 | -53.855% |
| 2026-07-21 | 8.1700 | 8.2600 | 8.1700 | 8.2600 | -6.561% | 9 | 7,064 | -53.632% |
| 2026-07-20 | 8.6800 | 8.8400 | 8.6800 | 8.8400 | -3.599% | 38 | 7,028 | -56.674% |
| 2026-07-17 | 9.4200 | 9.4200 | 9.1700 | 9.1700 | +7.377% | 7 | 7,025 | -58.233% |
| 2026-07-16 | 8.1500 | 8.5400 | 8.1500 | 8.5400 | +6.351% | 22 | 7,015 | -55.152% |
| 2026-07-15 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -7.913% | 4 | 7,011 | -52.304% |
| 2026-07-08 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | +2.347% | 34 | 6,977 | -56.078% |
| 2026-07-07 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -2.069% | 13 | 6,968 | -55.047% |
| 2026-07-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.811% | 22 | 6,946 | -55.977% |
| 2026-06-30 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -10.477% | 88 | 6,858 | -55.620% |
| 2026-06-29 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | -5.951% | 1 | 6,859 | -60.270% |
| 2026-06-25 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -5.790% | 65 | 6,825 | -62.634% |
| 2026-06-24 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +11.134% | 31 | 6,798 | -64.798% |
| 2026-06-22 | 9.2000 | 9.7900 | 9.2000 | 9.7900 | +5.952% | 15 | 6,786 | -60.878% |
| 2026-06-15 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -18.876% | 1 | 6,786 | -58.550% |
| 2026-06-11 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | -10.597% | 35 | 6,751 | -66.374% |
| 2026-06-10 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +12.544% | 28 | 6,725 | -69.937% |
| 2026-06-09 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -4.473% | 35 | 6,708 | -66.166% |
| 2026-06-05 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +22.039% | 1 | 6,708 | -67.679% |
| 2026-06-04 | 9.7100 | 9.7100 | 9.7100 | 9.7100 | -0.918% | 14 | 6,697 | -60.556% |
| 2026-06-02 | 9.7800 | 9.8000 | 9.7800 | 9.8000 | +0.307% | 15 | 6,688 | -60.918% |
| 2026-06-01 | 9.6200 | 9.7700 | 9.6200 | 9.7700 | -3.171% | 43 | 6,647 | -60.798% |
| 2026-05-28 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | -3.352% | 1 | 6,647 | -62.042% |
| 2026-05-27 | 10.4200 | 10.4400 | 10.4200 | 10.4400 | -0.477% | 34 | 6,613 | -63.314% |
| 2026-05-26 | 10.4300 | 10.4900 | 10.4300 | 10.4900 | -2.960% | 7 | 6,609 | -63.489% |
| 2026-05-22 | 10.7800 | 10.8100 | 10.7800 | 10.8100 | -3.136% | 7 | 6,607 | -64.570% |
| 2026-05-21 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | -4.206% | 68 | 6,583 | -65.681% |
| 2026-05-20 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -4.430% | 676 | 6,199 | -67.124% |
| 2026-05-19 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +5.359% | 14 | 6,199 | -68.581% |
| 2026-05-14 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -11.409% | 58 | 6,153 | -66.897% |
| 2026-05-12 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +3.487% | 1 | 6,152 | -70.674% |
| 2026-05-11 | 12.6100 | 12.6200 | 12.6000 | 12.6200 | +1.041% | 65 | 6,209 | -69.651% |
| 2026-05-08 | 12.4900 | 12.4900 | 12.4900 | 12.4900 | -3.701% | 1 | 6,208 | -69.335% |
| 2026-05-06 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -10.242% | 1 | 6,208 | -70.470% |
| 2026-05-04 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +5.321% | 38 | 6,243 | -73.495% |
| 2026-05-01 | 13.2500 | 13.7200 | 13.2500 | 13.7200 | -10.909% | 437 | 5,836 | -72.085% |
| 2026-04-28 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -1.911% | 1 | 5,836 | -75.130% |
| 2026-04-23 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | +1.684% | 170 | 5,835 | -75.605% |
| 2026-04-22 | 15.4300 | 15.4400 | 15.4300 | 15.4400 | -5.854% | 2 | 5,868 | -75.194% |
| 2026-04-21 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | +9.920% | 19 | 5,849 | -76.646% |
| 2026-04-17 | 15.3700 | 15.3700 | 14.9200 | 14.9200 | -9.576% | 4 | 5,849 | -74.330% |
| 2026-04-16 | 16.5100 | 16.5100 | 16.4900 | 16.5000 | -3.734% | 4 | 5,850 | -76.788% |
| 2026-04-14 | 17.1400 | 17.1400 | 17.1400 | 17.1400 | -4.883% | 1 | 5,854 | -77.655% |
| 2026-04-13 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | -7.018% | 2 | 5,853 | -78.746% |
| 2026-04-10 | 19.3700 | 19.3800 | 19.3700 | 19.3800 | +0.311% | 8 | 5,851 | -80.237% |
| 2026-04-09 | 19.3200 | 19.3200 | 19.3200 | 19.3200 | -4.734% | 35 | 5,843 | -80.176% |
| 2026-04-08 | 19.7700 | 20.9900 | 19.7700 | 20.2800 | -17.728% | 23 | 5,808 | -81.114% |
| 2026-04-07 | 25.6900 | 26.3500 | 24.6500 | 24.6500 | +1.107% | 90 | 5,796 | -84.462% |
| 2026-04-06 | 24.4300 | 24.4300 | 24.1800 | 24.3800 | -4.691% | 156 | 5,819 | -84.290% |
| 2026-04-02 | 28.6200 | 28.6200 | 25.5800 | 25.5800 | +0.078% | 7 | 5,658 | -85.027% |
| 2026-04-01 | 26.1700 | 26.4900 | 24.9800 | 25.5600 | -5.683% | 81 | 0 | -85.016% |
| 2026-03-31 | 27.3400 | 27.3900 | 27.1000 | 27.1000 | 0.000% | 5,587 | 0 | -85.867% |