SPY270331P00595000
SPY Mar 31 2027 595.00 Put
optionOPRA
EODOct 26, 2026
4.57USD+8.038%(+0.34)2Vol150OI
SPY270331P00595000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +8.038% | 2 | 149 | 0.000% |
| 2026-10-14 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +11.316% | 10 | 149 | +8.038% |
| 2026-10-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.941% | 1 | 149 | +20.263% |
| 2026-10-05 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -9.417% | 2 | 148 | +13.119% |
| 2026-09-23 | 4.5400 | 4.5400 | 4.4600 | 4.4600 | -12.549% | 20 | 158 | +2.466% |
| 2026-09-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -3.955% | 1 | 157 | -10.392% |
| 2026-09-17 | 5.2500 | 5.3100 | 5.2300 | 5.3100 | -2.569% | 45 | 147 | -13.936% |
| 2026-09-16 | 5.6000 | 5.6000 | 5.4500 | 5.4500 | -4.386% | 30 | 127 | -16.147% |
| 2026-09-15 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | +4.396% | 40 | 146 | -19.825% |
| 2026-09-14 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | +1.111% | 1 | 145 | -16.300% |
| 2026-09-11 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.878% | 1 | 146 | -15.370% |
| 2026-09-09 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +8.171% | 3 | 145 | -17.806% |
| 2026-09-08 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -0.772% | 10 | 155 | -11.089% |
| 2026-09-03 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | -3.178% | 10 | 145 | -11.776% |
| 2026-09-02 | 5.3800 | 5.3800 | 5.3500 | 5.3500 | -5.477% | 4 | 144 | -14.579% |
| 2026-08-31 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -5.351% | 16 | 144 | -19.258% |
| 2026-08-26 | 6.1800 | 6.1800 | 5.9800 | 5.9800 | -7.573% | 30 | 160 | -23.579% |
| 2026-08-21 | 6.4600 | 6.4700 | 6.4600 | 6.4700 | +2.050% | 25 | 145 | -29.366% |
| 2026-08-13 | 6.2700 | 6.3400 | 6.2700 | 6.3400 | -4.948% | 12 | 135 | -27.918% |
| 2026-08-11 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +1.832% | 1 | 134 | -31.484% |
| 2026-08-10 | 6.5700 | 6.5700 | 6.5500 | 6.5500 | -3.392% | 2 | 134 | -30.229% |
| 2026-08-05 | 6.8000 | 6.8000 | 6.7800 | 6.7800 | -1.453% | 4 | 133 | -32.596% |
| 2026-08-04 | 7.3300 | 7.3300 | 6.8800 | 6.8800 | -20.737% | 5 | 134 | -33.576% |
| 2026-07-31 | 9.0000 | 9.0000 | 8.6800 | 8.6800 | -5.240% | 2 | 134 | -47.350% |
| 2026-07-28 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -3.882% | 15 | 147 | -50.109% |
| 2026-07-27 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -10.094% | 1 | 147 | -52.046% |
| 2026-07-23 | 9.9500 | 10.6000 | 9.9500 | 10.6000 | +18.304% | 4 | 144 | -56.887% |
| 2026-07-22 | 9.1800 | 9.1800 | 8.9600 | 8.9600 | -1.647% | 16 | 139 | -48.996% |
| 2026-07-21 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -3.903% | 20 | 119 | -49.835% |
| 2026-07-20 | 9.5000 | 9.5000 | 9.4800 | 9.4800 | +3.268% | 11 | 108 | -51.793% |
| 2026-07-07 | 9.5900 | 9.5900 | 9.1800 | 9.1800 | -10.000% | 6 | 108 | -50.218% |
| 2026-07-02 | 9.8300 | 10.2000 | 9.8300 | 10.2000 | +7.368% | 33 | 82 | -55.196% |
| 2026-06-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -15.179% | 1 | 82 | -51.895% |
| 2026-06-25 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.924% | 20 | 62 | -59.196% |
| 2026-06-24 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | +3.424% | 1 | 61 | -61.205% |
| 2026-06-23 | 11.4600 | 11.4600 | 11.3900 | 11.3900 | +7.250% | 11 | 57 | -59.877% |
| 2026-06-22 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +0.568% | 10 | 47 | -56.968% |
| 2026-06-18 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | +0.956% | 5 | 47 | -56.723% |
| 2026-06-17 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +3.360% | 1 | 47 | -56.310% |
| 2026-06-15 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -27.972% | 5 | 47 | -54.842% |
| 2026-06-11 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +2.033% | 1 | 47 | -67.473% |
| 2026-06-10 | 12.5600 | 13.7700 | 12.5600 | 13.7700 | +2.076% | 8 | 45 | -66.812% |
| 2026-06-09 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | +12.887% | 1 | 45 | -66.123% |
| 2026-06-08 | 11.6900 | 11.9500 | 11.6900 | 11.9500 | +4.641% | 7 | 44 | -61.757% |
| 2026-06-05 | 11.4200 | 11.4200 | 11.4200 | 11.4200 | +4.483% | 1 | 43 | -59.982% |
| 2026-05-28 | 10.9900 | 11.0200 | 10.9300 | 10.9300 | -5.695% | 3 | 43 | -58.188% |
| 2026-05-26 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | -0.855% | 2 | 41 | -60.569% |
| 2026-05-22 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -14.107% | 1 | 40 | -60.907% |
| 2026-05-19 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | +2.331% | 1 | 39 | -66.422% |
| 2026-05-18 | 13.3500 | 13.3500 | 13.3000 | 13.3000 | -0.150% | 9 | 30 | -65.639% |
| 2026-05-15 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | +5.630% | 8 | 22 | -65.691% |
| 2026-05-14 | 13.2000 | 13.2700 | 12.6100 | 12.6100 | -11.633% | 59 | 58 | -63.759% |
| 2026-05-12 | 14.3000 | 14.3000 | 14.2700 | 14.2700 | -9.512% | 56 | 4 | -67.975% |
| 2026-05-04 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +6.482% | 1 | 3 | -71.021% |
| 2026-05-01 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -9.585% | 1 | 2 | -69.142% |
| 2026-04-24 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | -25.205% | 1 | 2 | -72.100% |
| 2026-04-08 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | 0.000% | 1 | 1 | -79.132% |