SPY270331P00585000
SPY Mar 31 2027 585.00 Put
optionOPRA
InactiveOct 16, 2026
4.86USD+42.941%(+1.46)1Vol231OI
SPY270331P00585000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | +42.941% | 1 | 231 | 0.000% |
| 2026-10-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.494% | 1 | 230 | +42.941% |
| 2026-10-09 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -1.111% | 1 | 230 | +36.517% |
| 2026-10-08 | 3.6200 | 3.6200 | 3.6000 | 3.6000 | +3.746% | 100 | 139 | +35.000% |
| 2026-10-06 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -8.201% | 1 | 139 | +40.058% |
| 2026-10-05 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -16.556% | 5 | 144 | +28.571% |
| 2026-10-01 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +9.420% | 5 | 139 | +7.285% |
| 2026-09-28 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -24.590% | 1 | 138 | +17.391% |
| 2026-08-26 | 5.4800 | 5.4900 | 5.4800 | 5.4900 | -6.949% | 2 | 140 | -11.475% |
| 2026-08-14 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 1 | 139 | -17.627% |
| 2026-08-06 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.963% | 1 | 140 | -22.857% |
| 2026-08-04 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -14.248% | 1 | 141 | -25.915% |
| 2026-07-31 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -6.821% | 2 | 141 | -36.471% |
| 2026-07-30 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -7.856% | 10 | 141 | -40.804% |
| 2026-07-29 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | +3.244% | 10 | 131 | -45.455% |
| 2026-07-20 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +5.630% | 5 | 131 | -43.685% |
| 2026-07-15 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -9.424% | 40 | 91 | -40.514% |
| 2026-07-08 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +2.733% | 2 | 91 | -46.120% |
| 2026-07-07 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +5.024% | 20 | 71 | -44.647% |
| 2026-07-06 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -6.904% | 1 | 71 | -41.866% |
| 2026-06-30 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -15.839% | 10 | 61 | -45.880% |
| 2026-06-25 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | +1.137% | 20 | 41 | -54.452% |
| 2026-06-23 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +8.988% | 10 | 31 | -53.934% |
| 2026-06-17 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | +3.529% | 25 | 7 | -49.793% |
| 2026-06-15 | 9.3300 | 9.3500 | 9.3300 | 9.3500 | -19.397% | 3 | 10 | -48.021% |
| 2026-06-10 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -2.929% | 1 | 9 | -58.103% |
| 2026-06-09 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +10.546% | 1 | 8 | -59.331% |
| 2026-06-08 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | +2.952% | 2 | 10 | -55.042% |
| 2026-05-26 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -14.005% | 2 | 11 | -53.714% |
| 2026-05-18 | 12.3300 | 12.3300 | 12.2100 | 12.2100 | -3.172% | 2 | 9 | -60.197% |
| 2026-05-11 | 12.3400 | 12.6100 | 12.3400 | 12.6100 | -5.401% | 3 | 7 | -61.459% |
| 2026-05-06 | 13.3400 | 13.3400 | 13.3300 | 13.3300 | -0.075% | 2 | 6 | -63.541% |
| 2026-05-01 | 13.5900 | 13.5900 | 13.3400 | 13.3400 | -13.880% | 2 | 5 | -63.568% |
| 2026-04-22 | 15.6100 | 15.6100 | 15.4900 | 15.4900 | +1.242% | 2 | 5 | -68.625% |
| 2026-04-17 | 15.1500 | 15.3000 | 15.1500 | 15.3000 | -11.253% | 3 | 4 | -68.235% |
| 2026-04-14 | 17.2400 | 17.2400 | 17.2400 | 17.2400 | -10.348% | 2 | 3 | -71.810% |
| 2026-04-09 | 19.2300 | 19.2300 | 19.2300 | 19.2300 | -5.920% | 2 | 3 | -74.727% |
| 2026-04-08 | 20.4400 | 20.4400 | 20.4400 | 20.4400 | 0.000% | 1 | 1 | -76.223% |