SPY270331P00605000
SPY Mar 31 2027 605.00 Put
optionOPRA
EODOct 22, 2026
4.90USD+3.814%(+0.18)1Vol214OI
SPY270331P00605000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.814% | 1 | 214 | 0.000% |
| 2026-10-20 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +6.546% | 1 | 213 | +3.814% |
| 2026-10-07 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +7.264% | 10 | 213 | +10.609% |
| 2026-10-06 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -14.137% | 118 | 289 | +18.644% |
| 2026-09-30 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | -4.752% | 1 | 289 | +1.871% |
| 2026-09-28 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.394% | 1 | 288 | -2.970% |
| 2026-09-24 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +3.681% | 20 | 268 | -3.353% |
| 2026-09-23 | 4.8500 | 4.8900 | 4.8500 | 4.8900 | +2.516% | 26 | 258 | +0.204% |
| 2026-09-22 | 4.7800 | 4.7800 | 4.7700 | 4.7700 | -7.379% | 32 | 252 | +2.725% |
| 2026-09-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -11.054% | 1 | 252 | -4.854% |
| 2026-09-17 | 5.8000 | 5.8000 | 5.7900 | 5.7900 | -2.689% | 10 | 262 | -15.371% |
| 2026-09-16 | 6.0600 | 6.0600 | 5.9500 | 5.9500 | -4.952% | 30 | 242 | -17.647% |
| 2026-09-15 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | +3.300% | 1 | 243 | -21.725% |
| 2026-09-09 | 6.0600 | 6.0600 | 6.0600 | 6.0600 | -13.429% | 3 | 241 | -19.142% |
| 2026-08-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -30.348% | 192 | 88 | -30.000% |
| 2026-07-07 | 10.5700 | 10.5700 | 10.0500 | 10.0500 | -3.272% | 3 | 87 | -51.244% |
| 2026-07-01 | 10.1900 | 10.3900 | 10.1900 | 10.3900 | -6.312% | 3 | 88 | -52.839% |
| 2026-06-29 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | -12.193% | 1 | 89 | -55.816% |
| 2026-06-17 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | +13.886% | 2 | 88 | -61.203% |
| 2026-06-15 | 11.0300 | 11.0900 | 11.0300 | 11.0900 | -22.011% | 4 | 87 | -55.816% |
| 2026-06-09 | 14.2200 | 14.2200 | 14.2200 | 14.2200 | +11.529% | 3 | 84 | -65.541% |
| 2026-06-05 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +11.451% | 10 | 94 | -61.569% |
| 2026-06-01 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | -8.039% | 33 | 61 | -57.168% |
| 2026-05-27 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | -2.201% | 10 | 60 | -60.611% |
| 2026-05-22 | 12.9000 | 12.9000 | 12.7200 | 12.7200 | -14.343% | 12 | 61 | -61.478% |
| 2026-05-15 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -4.194% | 10 | 52 | -67.003% |
| 2026-05-07 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -15.898% | 1 | 51 | -68.387% |
| 2026-04-28 | 18.4400 | 18.4400 | 18.2800 | 18.4300 | +0.765% | 4 | 51 | -73.413% |
| 2026-04-22 | 18.2900 | 18.2900 | 18.2900 | 18.2900 | +0.883% | 1 | 48 | -73.209% |
| 2026-04-17 | 18.1300 | 18.1300 | 18.1300 | 18.1300 | -9.032% | 42 | 54 | -72.973% |
| 2026-04-16 | 19.9300 | 19.9300 | 19.9300 | 19.9300 | -0.747% | 1 | 13 | -75.414% |
| 2026-04-15 | 20.0800 | 20.0800 | 20.0800 | 20.0800 | -2.001% | 1 | 12 | -75.598% |
| 2026-04-14 | 20.4800 | 20.4900 | 20.4800 | 20.4900 | -13.908% | 4 | 11 | -76.086% |
| 2026-04-08 | 25.4000 | 25.4000 | 23.6900 | 23.8000 | -18.269% | 6 | 7 | -79.412% |
| 2026-04-06 | 29.1200 | 29.1200 | 29.1200 | 29.1200 | -6.004% | 1 | 8 | -83.173% |
| 2026-04-02 | 30.9800 | 30.9800 | 30.9800 | 30.9800 | -7.522% | 1 | 7 | -84.183% |
| 2026-03-31 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -9.459% | 6 | 0 | -85.373% |
| 2026-03-30 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | 0.000% | 1 | 0 | -86.757% |