SPY270331P00600000
SPY Mar 31 2027 600.00 Put
optionOPRA
EODOct 27, 2026
4.47USD-6.289%(-0.30)6Vol600OI
SPY270331P00600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4600 | 4.4800 | 4.3900 | 4.4700 | -6.289% | 6 | 597 | 0.000% |
| 2026-10-26 | 4.6900 | 4.7700 | 4.5400 | 4.7700 | -12.155% | 8 | 591 | -6.289% |
| 2026-10-23 | 5.5600 | 5.5900 | 5.1300 | 5.4300 | +5.233% | 4 | 590 | -17.680% |
| 2026-10-22 | 4.6400 | 5.1600 | 4.6400 | 5.1600 | +24.638% | 11 | 591 | -13.372% |
| 2026-10-21 | 4.1600 | 4.1600 | 4.1000 | 4.1400 | -4.828% | 9 | 590 | +7.971% |
| 2026-10-20 | 4.8600 | 4.8600 | 4.3500 | 4.3500 | -7.051% | 18 | 590 | +2.759% |
| 2026-10-19 | 4.5100 | 4.6800 | 4.4100 | 4.6800 | -10.857% | 9 | 592 | -4.487% |
| 2026-10-16 | 4.1200 | 5.6000 | 4.1100 | 5.2500 | +23.529% | 45 | 573 | -14.857% |
| 2026-10-15 | 4.6900 | 4.7700 | 4.2500 | 4.2500 | -2.968% | 20 | 580 | +5.176% |
| 2026-10-14 | 4.0200 | 4.5200 | 4.0200 | 4.3800 | +11.168% | 61 | 583 | +2.055% |
| 2026-10-13 | 3.9100 | 4.0100 | 3.9100 | 3.9400 | +0.254% | 34 | 589 | +13.452% |
| 2026-10-12 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | -1.008% | 1 | 590 | +13.740% |
| 2026-10-09 | 4.0200 | 4.0200 | 3.9500 | 3.9700 | -9.153% | 17 | 579 | +12.594% |
| 2026-10-08 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +9.524% | 1 | 578 | +2.288% |
| 2026-10-07 | 4.2000 | 4.2100 | 3.9900 | 3.9900 | +1.269% | 28 | 581 | +12.030% |
| 2026-10-06 | 4.0400 | 4.0400 | 3.9000 | 3.9400 | -7.944% | 13 | 579 | +13.452% |
| 2026-10-05 | 4.3100 | 4.3100 | 4.2800 | 4.2800 | -9.130% | 9 | 576 | +4.439% |
| 2026-10-02 | 4.4800 | 5.1500 | 4.4800 | 4.7100 | -6.917% | 6 | 575 | -5.096% |
| 2026-10-01 | 5.1000 | 5.3000 | 5.0600 | 5.0600 | +3.901% | 16 | 567 | -11.660% |
| 2026-09-30 | 4.5900 | 4.8700 | 4.5900 | 4.8700 | +4.283% | 19 | 589 | -8.214% |
| 2026-09-29 | 4.7300 | 4.7400 | 4.6600 | 4.6700 | -3.112% | 110 | 499 | -4.283% |
| 2026-09-28 | 4.7500 | 4.8200 | 4.7300 | 4.8200 | +3.879% | 43 | 489 | -7.261% |
| 2026-09-25 | 4.9700 | 4.9700 | 4.6400 | 4.6400 | -1.695% | 8 | 489 | -3.664% |
| 2026-09-23 | 4.6400 | 4.7200 | 4.6400 | 4.7200 | +3.509% | 18 | 496 | -5.297% |
| 2026-09-22 | 4.5800 | 4.5800 | 4.5600 | 4.5600 | -2.979% | 2 | 496 | -1.974% |
| 2026-09-21 | 4.8100 | 4.8100 | 4.7000 | 4.7000 | -12.801% | 86 | 417 | -4.894% |
| 2026-09-17 | 5.4500 | 5.5700 | 5.3900 | 5.3900 | -18.333% | 47 | 430 | -17.069% |
| 2026-09-16 | 5.8100 | 6.6000 | 5.7800 | 6.6000 | +10.000% | 10 | 426 | -32.273% |
| 2026-09-15 | 6.0200 | 6.0200 | 5.9800 | 6.0000 | +5.079% | 6 | 428 | -25.500% |
| 2026-09-14 | 6.1700 | 6.1700 | 5.6800 | 5.7100 | +2.147% | 8 | 426 | -21.716% |
| 2026-09-11 | 5.7000 | 5.7000 | 5.5900 | 5.5900 | -11.830% | 11 | 425 | -20.036% |
| 2026-09-10 | 6.2600 | 6.4300 | 6.1100 | 6.3400 | +8.935% | 6 | 425 | -29.495% |
| 2026-09-09 | 5.7100 | 5.9300 | 5.7000 | 5.8200 | +8.178% | 55 | 443 | -23.196% |
| 2026-09-08 | 5.3300 | 5.3800 | 5.3300 | 5.3800 | +1.894% | 12 | 452 | -16.914% |
| 2026-09-04 | 5.1700 | 5.2800 | 5.1100 | 5.2800 | -2.941% | 64 | 410 | -15.341% |
| 2026-09-03 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | -2.857% | 10 | 410 | -17.831% |
| 2026-09-02 | 5.7800 | 5.8300 | 5.6000 | 5.6000 | -9.823% | 9 | 423 | -20.179% |
| 2026-09-01 | 6.0700 | 6.2500 | 5.8100 | 6.2100 | +5.433% | 17 | 433 | -28.019% |
| 2026-08-31 | 6.0600 | 6.0600 | 5.8900 | 5.8900 | +3.333% | 8 | 432 | -24.109% |
| 2026-08-28 | 5.6700 | 5.7000 | 5.6700 | 5.7000 | -1.724% | 20 | 432 | -21.579% |
| 2026-08-27 | 6.1400 | 6.1400 | 5.8000 | 5.8000 | -6.452% | 6 | 434 | -22.931% |
| 2026-08-26 | 6.4700 | 6.4700 | 6.2000 | 6.2000 | -4.025% | 11 | 434 | -27.903% |
| 2026-08-25 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -3.003% | 1 | 433 | -30.805% |
| 2026-08-24 | 6.6400 | 6.6600 | 6.6400 | 6.6600 | +0.756% | 2 | 431 | -32.883% |
| 2026-08-21 | 6.8400 | 6.8800 | 6.5900 | 6.6100 | -3.079% | 34 | 419 | -32.375% |
| 2026-08-20 | 6.8700 | 6.9200 | 6.8200 | 6.8200 | +2.402% | 3 | 418 | -34.457% |
| 2026-08-19 | 6.6800 | 6.7700 | 6.6600 | 6.6600 | -6.329% | 6 | 415 | -32.883% |
| 2026-08-18 | 7.1800 | 7.1800 | 7.0900 | 7.1100 | +2.155% | 3 | 414 | -37.131% |
| 2026-08-17 | 6.6400 | 6.9600 | 6.6400 | 6.9600 | +5.775% | 10 | 412 | -35.776% |
| 2026-08-14 | 6.6400 | 6.6600 | 6.5800 | 6.5800 | +1.231% | 5 | 407 | -32.067% |
| 2026-08-13 | 6.5300 | 6.5700 | 6.5000 | 6.5000 | -2.840% | 12 | 397 | -31.231% |
| 2026-08-12 | 6.8400 | 6.8400 | 6.6900 | 6.6900 | -3.602% | 2 | 398 | -33.184% |
| 2026-08-10 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | -0.857% | 1 | 398 | -35.591% |
| 2026-08-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -2.098% | 1 | 398 | -36.143% |
| 2026-08-05 | 7.1000 | 7.1800 | 7.0500 | 7.1500 | -1.243% | 6 | 398 | -37.483% |
| 2026-08-04 | 7.5500 | 7.5500 | 7.2400 | 7.2400 | -8.931% | 18 | 404 | -38.260% |
| 2026-08-03 | 8.0000 | 8.0000 | 7.9200 | 7.9500 | -8.726% | 15 | 393 | -43.774% |
| 2026-07-31 | 9.0400 | 9.0400 | 8.7100 | 8.7100 | -8.986% | 19 | 400 | -48.680% |
| 2026-07-30 | 9.8900 | 9.8900 | 9.5700 | 9.5700 | -8.509% | 16 | 388 | -53.292% |
| 2026-07-29 | 9.9100 | 10.4600 | 9.9100 | 10.4600 | +10.688% | 41 | 387 | -57.266% |
| 2026-07-28 | 10.2200 | 10.2200 | 9.4500 | 9.4500 | -15.625% | 5 | 386 | -52.698% |
| 2026-07-23 | 10.4500 | 11.2000 | 10.4000 | 11.2000 | +16.788% | 15 | 382 | -60.089% |
| 2026-07-22 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -0.312% | 20 | 362 | -53.389% |
| 2026-07-21 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -1.535% | 20 | 343 | -53.534% |
| 2026-07-20 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -4.961% | 2 | 341 | -54.248% |
| 2026-07-17 | 10.5800 | 10.5800 | 10.2800 | 10.2800 | +9.829% | 16 | 331 | -56.518% |
| 2026-07-16 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +2.072% | 10 | 341 | -52.244% |
| 2026-07-15 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -4.180% | 12 | 353 | -51.254% |
| 2026-07-13 | 9.4000 | 9.5800 | 9.4000 | 9.5700 | +4.819% | 8 | 353 | -53.292% |
| 2026-07-10 | 9.3200 | 9.3200 | 9.1300 | 9.1300 | -6.359% | 4 | 353 | -51.041% |
| 2026-07-09 | 9.7900 | 9.7900 | 9.7500 | 9.7500 | -1.813% | 3 | 352 | -54.154% |
| 2026-07-08 | 10.0400 | 10.0400 | 9.9300 | 9.9300 | +4.526% | 60 | 297 | -54.985% |
| 2026-07-07 | 10.0000 | 10.1100 | 9.5000 | 9.5000 | +0.317% | 8 | 295 | -52.947% |
| 2026-07-06 | 9.5300 | 9.5300 | 9.4700 | 9.4700 | -11.495% | 2 | 296 | -52.798% |
| 2026-07-02 | 9.6200 | 10.7000 | 9.6200 | 10.7000 | +6.046% | 132 | 344 | -58.224% |
| 2026-07-01 | 10.0100 | 10.0900 | 10.0100 | 10.0900 | +1.714% | 70 | 364 | -55.699% |
| 2026-06-30 | 10.2100 | 10.2100 | 9.8800 | 9.9200 | -6.238% | 5 | 366 | -54.940% |
| 2026-06-29 | 11.0500 | 11.0700 | 10.5800 | 10.5800 | -9.495% | 15 | 371 | -57.750% |
| 2026-06-26 | 12.5900 | 12.5900 | 11.6900 | 11.6900 | +1.125% | 101 | 377 | -61.762% |
| 2026-06-25 | 11.6600 | 11.6600 | 11.5400 | 11.5600 | -2.612% | 5 | 381 | -61.332% |
| 2026-06-24 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +7.909% | 30 | 351 | -62.342% |
| 2026-06-18 | 10.8100 | 11.1600 | 10.8100 | 11.0000 | +0.273% | 46 | 364 | -59.364% |
| 2026-06-17 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +2.812% | 10 | 374 | -59.253% |
| 2026-06-15 | 10.5900 | 10.6700 | 10.5200 | 10.6700 | -12.684% | 58 | 398 | -58.107% |
| 2026-06-12 | 12.4500 | 12.4500 | 12.2200 | 12.2200 | -15.080% | 3 | 398 | -63.421% |
| 2026-06-11 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | -2.175% | 1 | 399 | -68.937% |
| 2026-06-10 | 14.4500 | 14.7100 | 14.4500 | 14.7100 | +13.416% | 3 | 400 | -69.613% |
| 2026-06-09 | 11.8500 | 14.4700 | 11.8500 | 12.9700 | +4.850% | 42 | 401 | -65.536% |
| 2026-06-08 | 12.3800 | 12.3800 | 12.2900 | 12.3700 | -7.687% | 22 | 392 | -63.864% |
| 2026-06-05 | 11.8400 | 13.4000 | 11.8400 | 13.4000 | +15.917% | 106 | 362 | -66.642% |
| 2026-06-03 | 11.6100 | 11.6100 | 11.5500 | 11.5600 | +5.378% | 23 | 350 | -61.332% |
| 2026-06-01 | 11.1400 | 11.2000 | 10.9700 | 10.9700 | -1.349% | 7 | 344 | -59.253% |
| 2026-05-29 | 11.0900 | 11.1200 | 11.0900 | 11.1200 | -2.882% | 62 | 355 | -59.802% |
| 2026-05-28 | 11.5300 | 11.5300 | 11.4000 | 11.4500 | -3.620% | 3 | 353 | -60.961% |
| 2026-05-27 | 11.9100 | 11.9100 | 11.8800 | 11.8800 | +0.593% | 2 | 353 | -62.374% |
| 2026-05-26 | 11.8600 | 11.8600 | 11.8000 | 11.8100 | -3.434% | 9 | 352 | -62.151% |
| 2026-05-22 | 12.4000 | 12.4000 | 12.2100 | 12.2300 | -3.473% | 12 | 352 | -63.451% |
| 2026-05-21 | 12.7400 | 12.7700 | 12.6700 | 12.6700 | -4.880% | 3 | 351 | -64.720% |
| 2026-05-20 | 13.3900 | 13.3900 | 13.3200 | 13.3200 | -4.653% | 3 | 350 | -66.441% |
| 2026-05-18 | 14.0200 | 14.0200 | 13.8300 | 13.9700 | +2.269% | 4 | 349 | -68.003% |
| 2026-05-15 | 14.3200 | 14.3200 | 13.6400 | 13.6600 | +4.037% | 136 | 255 | -67.277% |
| 2026-05-14 | 13.5500 | 13.5500 | 13.1300 | 13.1300 | -5.061% | 10 | 248 | -65.956% |
| 2026-05-13 | 14.2500 | 14.2700 | 13.7900 | 13.8300 | -4.025% | 28 | 243 | -67.679% |
| 2026-05-12 | 14.5200 | 14.5200 | 14.4100 | 14.4100 | +0.769% | 2 | 242 | -68.980% |
| 2026-05-11 | 14.0800 | 14.3000 | 14.0500 | 14.3000 | +0.210% | 9 | 242 | -68.741% |
| 2026-05-08 | 14.3600 | 14.4100 | 14.2000 | 14.2700 | -4.228% | 26 | 240 | -68.676% |
| 2026-05-07 | 14.8700 | 14.9000 | 14.8700 | 14.9000 | +0.472% | 2 | 241 | -70.000% |
| 2026-05-06 | 15.0900 | 15.1000 | 14.7100 | 14.8300 | -4.753% | 49 | 237 | -69.858% |
| 2026-05-05 | 15.6000 | 15.7500 | 15.5700 | 15.5700 | -5.350% | 3 | 235 | -71.291% |
| 2026-05-04 | 16.4500 | 16.4500 | 16.4500 | 16.4500 | +2.748% | 1 | 235 | -72.827% |
| 2026-05-01 | 15.1300 | 16.0100 | 15.1300 | 16.0100 | +1.201% | 8 | 238 | -72.080% |
| 2026-04-30 | 16.1500 | 16.1500 | 15.8200 | 15.8200 | -7.323% | 8 | 238 | -71.745% |
| 2026-04-29 | 17.0400 | 17.0700 | 17.0400 | 17.0700 | -3.559% | 8 | 232 | -73.814% |
| 2026-04-28 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +3.147% | 1 | 224 | -74.746% |
| 2026-04-27 | 17.1000 | 17.1600 | 17.1000 | 17.1600 | +0.763% | 51 | 224 | -73.951% |
| 2026-04-24 | 17.0500 | 17.0500 | 17.0300 | 17.0300 | -2.908% | 4 | 191 | -73.752% |
| 2026-04-22 | 17.5600 | 17.5600 | 17.5200 | 17.5400 | -5.952% | 7 | 187 | -74.515% |
| 2026-04-21 | 18.1300 | 18.6500 | 18.0200 | 18.6500 | +3.842% | 49 | 152 | -76.032% |
| 2026-04-20 | 17.6300 | 17.9600 | 17.6300 | 17.9600 | +2.864% | 5 | 152 | -75.111% |
| 2026-04-17 | 17.3900 | 17.4900 | 17.0600 | 17.4600 | -8.682% | 87 | 154 | -74.399% |
| 2026-04-16 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | +0.897% | 1 | 86 | -76.621% |
| 2026-04-15 | 19.2800 | 19.2800 | 18.9500 | 18.9500 | -3.856% | 10 | 86 | -76.412% |
| 2026-04-14 | 19.4500 | 19.7100 | 19.4500 | 19.7100 | -11.376% | 7 | 76 | -77.321% |
| 2026-04-13 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -0.759% | 5 | 69 | -79.901% |
| 2026-04-10 | 21.7600 | 22.4100 | 21.7600 | 22.4100 | +2.329% | 3 | 64 | -80.054% |
| 2026-04-09 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -5.644% | 1 | 63 | -79.589% |
| 2026-04-08 | 23.1700 | 23.4400 | 23.1700 | 23.2100 | -19.855% | 8 | 62 | -80.741% |
| 2026-04-07 | 30.1500 | 30.1500 | 28.9600 | 28.9600 | +3.097% | 11 | 57 | -84.565% |
| 2026-04-06 | 27.9700 | 28.0900 | 27.7800 | 28.0900 | -5.165% | 6 | 46 | -84.087% |
| 2026-04-01 | 29.6200 | 29.6200 | 29.6200 | 29.6200 | -6.473% | 7 | 40 | -84.909% |
| 2026-03-31 | 34.4400 | 34.4400 | 31.6700 | 31.6700 | -9.514% | 33 | 0 | -85.886% |
| 2026-03-30 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | 0.000% | 1 | 0 | -87.229% |