SPY270331P00610000
SPY Mar 31 2027 610.00 Put
optionOPRA
EODOct 22, 2026
5.66USD+15.510%(+0.76)33Vol333OI
SPY270331P00610000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.9600 | 5.6600 | 4.9600 | 5.6600 | +15.510% | 33 | 302 | 0.000% |
| 2026-10-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -3.733% | 1 | 302 | +15.510% |
| 2026-10-19 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | +12.611% | 3 | 302 | +11.198% |
| 2026-10-16 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | -8.130% | 1 | 302 | +25.221% |
| 2026-10-14 | 4.5400 | 4.9200 | 4.5400 | 4.9200 | +9.821% | 13 | 290 | +15.041% |
| 2026-10-07 | 4.6300 | 4.6300 | 4.4800 | 4.4800 | +3.704% | 23 | 288 | +26.339% |
| 2026-10-06 | 4.3600 | 4.3600 | 4.3200 | 4.3200 | -8.085% | 51 | 288 | +31.019% |
| 2026-10-05 | 4.8400 | 4.8400 | 4.7000 | 4.7000 | -5.051% | 9 | 288 | +20.426% |
| 2026-10-02 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | -7.993% | 2 | 288 | +14.343% |
| 2026-10-01 | 5.4300 | 5.8300 | 5.3800 | 5.3800 | +7.816% | 4 | 289 | +5.204% |
| 2026-09-30 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -4.038% | 1 | 289 | +13.427% |
| 2026-09-29 | 5.2600 | 5.3600 | 5.2000 | 5.2000 | -4.412% | 29 | 262 | +8.846% |
| 2026-09-28 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | +7.087% | 2 | 260 | +4.044% |
| 2026-09-25 | 5.4300 | 5.4300 | 5.0800 | 5.0800 | -3.422% | 2 | 260 | +11.417% |
| 2026-09-24 | 5.5700 | 5.5700 | 5.2600 | 5.2600 | +2.136% | 11 | 261 | +7.605% |
| 2026-09-23 | 5.1600 | 5.1600 | 5.1200 | 5.1500 | +5.317% | 28 | 253 | +9.903% |
| 2026-09-22 | 5.0300 | 5.0300 | 4.8900 | 4.8900 | -17.259% | 13 | 253 | +15.746% |
| 2026-09-17 | 6.0800 | 6.0800 | 5.9100 | 5.9100 | -5.440% | 20 | 263 | -4.230% |
| 2026-09-16 | 6.4000 | 6.4000 | 6.2500 | 6.2500 | -5.873% | 30 | 243 | -9.440% |
| 2026-09-15 | 6.5700 | 6.6700 | 6.5700 | 6.6400 | +7.270% | 21 | 235 | -14.759% |
| 2026-09-11 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -10.290% | 4 | 235 | -8.562% |
| 2026-09-10 | 6.8100 | 6.9700 | 6.8100 | 6.9000 | +7.477% | 4 | 234 | -17.971% |
| 2026-09-09 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +8.814% | 4 | 230 | -11.838% |
| 2026-09-08 | 5.8900 | 5.9000 | 5.8900 | 5.9000 | -6.646% | 13 | 234 | -4.068% |
| 2026-09-01 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | -9.843% | 10 | 224 | -10.443% |
| 2026-08-25 | 7.2300 | 7.2300 | 7.0100 | 7.0100 | -3.841% | 4 | 221 | -19.258% |
| 2026-08-24 | 7.2400 | 7.2900 | 7.2400 | 7.2900 | -3.444% | 2 | 220 | -22.359% |
| 2026-08-17 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.138% | 6 | 214 | -25.033% |
| 2026-08-13 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -6.572% | 1 | 214 | -21.931% |
| 2026-08-06 | 7.9400 | 7.9400 | 7.7600 | 7.7600 | +2.105% | 12 | 214 | -27.062% |
| 2026-08-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -11.833% | 1 | 213 | -25.526% |
| 2026-08-03 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -19.137% | 2 | 213 | -34.339% |
| 2026-07-30 | 10.6600 | 10.6600 | 10.6600 | 10.6600 | -1.296% | 5 | 213 | -46.904% |
| 2026-07-29 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.279% | 2 | 213 | -47.593% |
| 2026-07-28 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +4.360% | 3 | 216 | -47.447% |
| 2026-07-21 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -6.691% | 5 | 213 | -45.155% |
| 2026-07-17 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +2.980% | 10 | 203 | -48.825% |
| 2026-07-07 | 10.8800 | 10.8800 | 10.7400 | 10.7400 | +3.868% | 8 | 200 | -47.300% |
| 2026-07-06 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -23.859% | 1 | 199 | -45.261% |
| 2026-06-24 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | +3.035% | 1 | 199 | -58.321% |
| 2026-06-23 | 13.9000 | 13.9000 | 13.1800 | 13.1800 | +15.311% | 47 | 162 | -57.056% |
| 2026-06-22 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | -12.615% | 2 | 162 | -50.481% |
| 2026-06-17 | 12.2800 | 13.0800 | 12.2800 | 13.0800 | +11.986% | 2 | 162 | -56.728% |
| 2026-06-16 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +1.831% | 1 | 163 | -51.541% |
| 2026-06-15 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -13.172% | 10 | 173 | -50.654% |
| 2026-06-12 | 13.8500 | 13.8500 | 13.2100 | 13.2100 | -10.319% | 3 | 172 | -57.154% |
| 2026-06-10 | 14.5000 | 14.7300 | 14.5000 | 14.7300 | -0.271% | 2 | 171 | -61.575% |
| 2026-06-09 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +8.205% | 10 | 161 | -61.679% |
| 2026-06-05 | 13.3100 | 13.6600 | 13.3100 | 13.6500 | +6.641% | 27 | 167 | -58.535% |
| 2026-05-27 | 12.9500 | 12.9500 | 12.8000 | 12.8000 | -1.538% | 11 | 158 | -55.781% |
| 2026-05-26 | 13.0500 | 13.0500 | 13.0000 | 13.0000 | -3.346% | 11 | 158 | -56.462% |
| 2026-05-22 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -8.503% | 1 | 157 | -57.918% |
| 2026-05-20 | 14.4500 | 14.7000 | 14.4500 | 14.7000 | -2.196% | 2 | 157 | -61.497% |
| 2026-05-18 | 15.1100 | 15.1100 | 15.0300 | 15.0300 | +5.252% | 2 | 156 | -62.342% |
| 2026-05-14 | 14.2800 | 14.2800 | 14.2800 | 14.2800 | -8.870% | 17 | 149 | -60.364% |
| 2026-05-12 | 16.1300 | 16.1300 | 15.6700 | 15.6700 | +2.018% | 5 | 152 | -63.880% |
| 2026-05-08 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -4.418% | 1 | 151 | -63.151% |
| 2026-05-07 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | +0.942% | 1 | 151 | -64.779% |
| 2026-05-06 | 15.9800 | 16.0900 | 15.9200 | 15.9200 | -7.817% | 9 | 150 | -64.447% |
| 2026-05-04 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | +2.189% | 1 | 150 | -67.226% |
| 2026-05-01 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -10.677% | 10 | 140 | -66.509% |
| 2026-04-29 | 18.9400 | 19.0200 | 18.6100 | 18.9200 | -0.630% | 120 | 140 | -70.085% |
| 2026-04-28 | 19.0300 | 19.0400 | 19.0300 | 19.0400 | -4.657% | 2 | 21 | -70.273% |
| 2026-04-23 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | +4.391% | 1 | 19 | -71.657% |
| 2026-04-20 | 19.1300 | 19.1300 | 19.1300 | 19.1300 | +1.647% | 4 | 18 | -70.413% |
| 2026-04-17 | 18.5500 | 18.8200 | 18.5500 | 18.8200 | -8.329% | 6 | 14 | -69.926% |
| 2026-04-15 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -17.151% | 1 | 10 | -72.431% |
| 2026-04-13 | 24.7800 | 24.7800 | 24.7800 | 24.7800 | +2.397% | 1 | 9 | -77.159% |
| 2026-04-10 | 24.4100 | 24.4100 | 24.2000 | 24.2000 | -20.604% | 6 | 8 | -76.612% |
| 2026-04-06 | 30.4800 | 30.4800 | 30.4800 | 30.4800 | -19.789% | 1 | 2 | -81.430% |
| 2026-03-30 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | 0.000% | 1 | 1 | -85.105% |