SPY270331P00590000
SPY Mar 31 2027 590.00 Put
optionOPRA
EODOct 23, 2026
4.90USD+1.871%(+0.09)1Vol247OI
SPY270331P00590000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +1.871% | 1 | 246 | 0.000% |
| 2026-10-16 | 3.6900 | 4.8100 | 3.6900 | 4.8100 | +17.604% | 3 | 246 | +1.871% |
| 2026-10-14 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +13.296% | 20 | 246 | +19.804% |
| 2026-10-13 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -6.234% | 6 | 252 | +35.734% |
| 2026-10-08 | 4.0200 | 4.0200 | 3.8500 | 3.8500 | +2.941% | 3 | 253 | +27.273% |
| 2026-10-07 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | +2.186% | 4 | 252 | +31.016% |
| 2026-10-06 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -14.085% | 3 | 255 | +33.880% |
| 2026-10-02 | 4.1200 | 4.2600 | 4.1200 | 4.2600 | -10.692% | 32 | 236 | +15.023% |
| 2026-10-01 | 4.5700 | 4.7700 | 4.5700 | 4.7700 | +9.153% | 23 | 233 | +2.725% |
| 2026-09-28 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +4.048% | 1 | 233 | +12.128% |
| 2026-09-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.478% | 5 | 233 | +16.667% |
| 2026-09-22 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -24.000% | 5 | 233 | +17.225% |
| 2026-09-14 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.178% | 2 | 235 | -10.909% |
| 2026-09-11 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +10.213% | 1 | 235 | -5.405% |
| 2026-09-04 | 4.7500 | 4.7500 | 4.7000 | 4.7000 | -8.738% | 75 | 189 | +4.255% |
| 2026-09-02 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -12.415% | 1 | 189 | -4.854% |
| 2026-08-25 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -3.764% | 1 | 188 | -16.667% |
| 2026-08-24 | 6.1800 | 6.1800 | 6.1100 | 6.1100 | -1.133% | 2 | 188 | -19.804% |
| 2026-08-19 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +2.318% | 1 | 188 | -20.712% |
| 2026-08-14 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -0.165% | 1 | 188 | -18.874% |
| 2026-08-13 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -7.634% | 1 | 189 | -19.008% |
| 2026-08-06 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 0.000% | 10 | 189 | -25.191% |
| 2026-08-05 | 6.5100 | 6.5500 | 6.5100 | 6.5500 | -1.057% | 2 | 189 | -25.191% |
| 2026-08-04 | 6.6100 | 6.6200 | 6.6100 | 6.6200 | -8.941% | 6 | 183 | -25.982% |
| 2026-08-03 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -23.312% | 3 | 182 | -32.600% |
| 2026-07-27 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -7.422% | 1 | 182 | -48.312% |
| 2026-07-23 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +17.029% | 5 | 182 | -52.148% |
| 2026-07-21 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +2.941% | 20 | 162 | -44.000% |
| 2026-07-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -12.641% | 1 | 163 | -42.353% |
| 2026-07-08 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +9.081% | 10 | 153 | -49.640% |
| 2026-07-07 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | +2.884% | 20 | 133 | -45.067% |
| 2026-07-06 | 8.7600 | 8.7600 | 8.6700 | 8.6700 | -8.254% | 8 | 135 | -43.483% |
| 2026-07-02 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +3.846% | 30 | 105 | -48.148% |
| 2026-06-30 | 9.2600 | 9.2600 | 9.1000 | 9.1000 | -21.484% | 11 | 116 | -46.154% |
| 2026-06-26 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +8.015% | 2 | 117 | -57.722% |
| 2026-06-25 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -5.128% | 20 | 97 | -54.334% |
| 2026-06-24 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +0.533% | 1 | 97 | -56.676% |
| 2026-06-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +8.801% | 1 | 97 | -56.444% |
| 2026-06-22 | 10.2000 | 10.3400 | 10.2000 | 10.3400 | +1.472% | 13 | 88 | -52.611% |
| 2026-06-18 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +0.991% | 10 | 78 | -51.914% |
| 2026-06-17 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +4.021% | 2 | 78 | -51.437% |
| 2026-06-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -26.903% | 2 | 78 | -49.485% |
| 2026-06-11 | 13.2700 | 13.2700 | 13.2700 | 13.2700 | +1.298% | 2 | 78 | -63.075% |
| 2026-06-10 | 11.9900 | 13.1000 | 11.9900 | 13.1000 | +1.708% | 4 | 75 | -62.595% |
| 2026-06-09 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | +14.591% | 1 | 75 | -61.957% |
| 2026-06-08 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -4.503% | 1 | 75 | -56.406% |
| 2026-06-05 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | +14.941% | 18 | 80 | -58.369% |
| 2026-05-29 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -5.969% | 4 | 84 | -52.148% |
| 2026-05-26 | 10.8900 | 10.8900 | 10.8900 | 10.8900 | -2.941% | 1 | 84 | -55.005% |
| 2026-05-22 | 11.3800 | 11.3800 | 11.2200 | 11.2200 | -6.500% | 16 | 73 | -56.328% |
| 2026-05-21 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -1.720% | 2 | 71 | -59.167% |
| 2026-05-20 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | -3.402% | 1 | 71 | -59.869% |
| 2026-05-19 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -2.016% | 1 | 71 | -61.234% |
| 2026-05-15 | 13.0700 | 13.0700 | 12.8100 | 12.9000 | +5.651% | 17 | 60 | -62.016% |
| 2026-05-14 | 12.6800 | 12.7500 | 12.2100 | 12.2100 | -4.609% | 57 | 93 | -59.869% |
| 2026-05-13 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -6.296% | 1 | 93 | -61.719% |
| 2026-05-12 | 13.7400 | 13.7500 | 13.6600 | 13.6600 | +3.642% | 58 | 48 | -64.129% |
| 2026-05-11 | 13.1500 | 13.1800 | 12.9000 | 13.1800 | -2.946% | 7 | 45 | -62.822% |
| 2026-05-07 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +0.892% | 1 | 45 | -63.918% |
| 2026-05-06 | 13.6800 | 13.7300 | 13.4500 | 13.4600 | -6.267% | 10 | 40 | -63.596% |
| 2026-05-01 | 14.1600 | 14.3600 | 14.1600 | 14.3600 | -3.624% | 12 | 34 | -65.877% |
| 2026-04-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.195% | 5 | 34 | -67.114% |
| 2026-04-28 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | -5.968% | 1 | 34 | -69.809% |
| 2026-04-21 | 16.1500 | 17.2600 | 16.1500 | 17.2600 | +9.518% | 2 | 34 | -71.611% |
| 2026-04-17 | 16.0200 | 16.0200 | 15.7600 | 15.7600 | -10.910% | 10 | 34 | -68.909% |
| 2026-04-15 | 17.4300 | 17.6900 | 17.4300 | 17.6900 | -0.674% | 2 | 29 | -72.301% |
| 2026-04-14 | 18.0900 | 18.0900 | 17.8100 | 17.8100 | -11.701% | 9 | 28 | -72.487% |
| 2026-04-09 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | -26.171% | 5 | 24 | -75.706% |
| 2026-04-07 | 27.3200 | 27.3200 | 27.3200 | 27.3200 | +1.486% | 1 | 19 | -82.064% |
| 2026-04-02 | 26.8400 | 26.9200 | 26.8400 | 26.9200 | +2.513% | 16 | 2 | -81.798% |
| 2026-04-01 | 26.2600 | 26.2600 | 26.2600 | 26.2600 | -16.449% | 1 | 0 | -81.340% |
| 2026-03-30 | 31.4300 | 31.4300 | 31.4300 | 31.4300 | 0.000% | 1 | 0 | -84.410% |