SPY270331P00625000
SPY Mar 31 2027 625.00 Put
optionOPRA
EODOct 27, 2026
5.60USD-16.293%(-1.09)11Vol398OI
SPY270331P00625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 5.5900 | 5.6000 | 5.5900 | 5.6000 | -16.293% | 11 | 388 | 0.000% |
| 2026-10-23 | 6.9200 | 6.9200 | 6.4400 | 6.6900 | +8.428% | 74 | 339 | -16.293% |
| 2026-10-22 | 5.8100 | 6.3500 | 5.8100 | 6.1700 | +20.039% | 46 | 350 | -9.238% |
| 2026-10-21 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -23.964% | 1 | 350 | +8.949% |
| 2026-10-16 | 6.7600 | 6.7600 | 6.7600 | 6.7600 | +26.119% | 1 | 349 | -17.160% |
| 2026-10-15 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -4.796% | 1 | 349 | +4.478% |
| 2026-10-14 | 5.2500 | 5.6300 | 5.2500 | 5.6300 | +13.052% | 2 | 347 | -0.533% |
| 2026-10-13 | 4.9800 | 5.0100 | 4.9800 | 4.9800 | -4.962% | 13 | 342 | +12.450% |
| 2026-10-07 | 5.3100 | 5.3100 | 5.2400 | 5.2400 | +7.598% | 50 | 342 | +6.870% |
| 2026-10-06 | 4.9400 | 4.9400 | 4.8700 | 4.8700 | -7.414% | 3 | 339 | +14.990% |
| 2026-10-05 | 5.3200 | 5.3200 | 5.2600 | 5.2600 | -8.681% | 2 | 338 | +6.464% |
| 2026-10-02 | 5.6400 | 5.7600 | 5.6400 | 5.7600 | -1.538% | 11 | 328 | -2.778% |
| 2026-09-30 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | -2.662% | 3 | 325 | -4.274% |
| 2026-09-29 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | 0.000% | 1 | 324 | -6.822% |
| 2026-09-25 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | +1.520% | 5 | 321 | -6.822% |
| 2026-09-23 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | -13.577% | 10 | 331 | -5.405% |
| 2026-09-17 | 6.7600 | 6.8500 | 6.7600 | 6.8500 | -11.727% | 20 | 322 | -18.248% |
| 2026-09-16 | 7.2400 | 8.0700 | 7.1200 | 7.7600 | +6.301% | 16 | 315 | -27.835% |
| 2026-09-14 | 7.1300 | 7.3000 | 7.1300 | 7.3000 | +0.551% | 2 | 315 | -23.288% |
| 2026-09-01 | 7.3700 | 7.3700 | 7.2600 | 7.2600 | +0.415% | 40 | 301 | -22.865% |
| 2026-08-31 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -1.094% | 5 | 296 | -22.545% |
| 2026-08-28 | 7.1900 | 7.3300 | 7.1900 | 7.3100 | +0.828% | 30 | 296 | -23.393% |
| 2026-08-27 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -9.826% | 1 | 296 | -22.759% |
| 2026-08-26 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | -0.495% | 10 | 288 | -30.348% |
| 2026-08-25 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | -2.061% | 1 | 287 | -30.693% |
| 2026-08-21 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -4.514% | 7 | 286 | -32.121% |
| 2026-08-20 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +4.096% | 192 | 112 | -35.185% |
| 2026-08-17 | 8.2000 | 8.3300 | 8.2000 | 8.3000 | +0.851% | 28 | 95 | -32.530% |
| 2026-08-14 | 8.2300 | 8.2300 | 8.2300 | 8.2300 | +0.122% | 1 | 95 | -31.956% |
| 2026-08-13 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -0.964% | 1 | 95 | -31.873% |
| 2026-08-12 | 8.4900 | 8.4900 | 8.3000 | 8.3000 | -2.123% | 2 | 95 | -32.530% |
| 2026-08-10 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -2.752% | 1 | 95 | -33.962% |
| 2026-08-07 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.343% | 1 | 94 | -35.780% |
| 2026-08-05 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -2.016% | 3 | 91 | -36.000% |
| 2026-08-04 | 9.2500 | 9.2500 | 8.9300 | 8.9300 | -10.070% | 21 | 92 | -37.290% |
| 2026-08-03 | 9.9300 | 9.9300 | 9.9300 | 9.9300 | -15.705% | 10 | 93 | -43.605% |
| 2026-07-28 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -7.244% | 5 | 88 | -52.462% |
| 2026-07-24 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -5.716% | 1 | 87 | -55.906% |
| 2026-07-23 | 13.4700 | 13.4700 | 13.4600 | 13.4700 | +9.512% | 20 | 77 | -58.426% |
| 2026-07-20 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -8.889% | 1 | 76 | -54.472% |
| 2026-07-17 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +19.787% | 1 | 75 | -58.519% |
| 2026-07-16 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.967% | 1 | 75 | -50.311% |
| 2026-07-15 | 11.3800 | 11.3800 | 11.3800 | 11.3800 | -6.874% | 30 | 55 | -50.791% |
| 2026-07-13 | 11.6100 | 12.2200 | 11.6100 | 12.2200 | +6.169% | 12 | 53 | -54.173% |
| 2026-07-10 | 11.5100 | 11.5100 | 11.5100 | 11.5100 | -6.423% | 10 | 53 | -51.347% |
| 2026-07-08 | 12.3800 | 12.3800 | 12.3000 | 12.3000 | -0.966% | 20 | 40 | -54.472% |
| 2026-07-07 | 12.4200 | 12.4200 | 12.4200 | 12.4200 | +0.812% | 10 | 40 | -54.911% |
| 2026-07-01 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -2.454% | 1 | 39 | -54.545% |
| 2026-06-30 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -3.292% | 10 | 39 | -55.661% |
| 2026-06-16 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | -1.285% | 3 | 42 | -57.121% |
| 2026-06-15 | 13.1700 | 13.2300 | 13.1700 | 13.2300 | -28.409% | 20 | 40 | -57.672% |
| 2026-06-09 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | +29.958% | 1 | 39 | -69.697% |
| 2026-06-03 | 14.0300 | 14.2200 | 14.0300 | 14.2200 | +5.568% | 4 | 38 | -60.619% |
| 2026-05-29 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -19.869% | 10 | 30 | -58.426% |
| 2026-05-13 | 17.4200 | 17.4200 | 16.8100 | 16.8100 | -5.242% | 8 | 27 | -66.686% |
| 2026-05-12 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +0.396% | 13 | 14 | -68.433% |
| 2026-05-07 | 17.6700 | 17.6700 | 17.6700 | 17.6700 | -0.619% | 1 | 13 | -68.308% |
| 2026-05-06 | 17.7800 | 17.7800 | 17.7800 | 17.7800 | -6.765% | 1 | 12 | -68.504% |
| 2026-05-01 | 19.1100 | 19.1100 | 19.0700 | 19.0700 | -10.929% | 4 | 9 | -70.635% |
| 2026-04-28 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | +0.658% | 1 | 9 | -73.844% |
| 2026-04-17 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | -8.121% | 5 | 8 | -73.672% |
| 2026-04-15 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -33.208% | 1 | 3 | -75.810% |
| 2026-04-06 | 34.6600 | 34.6600 | 34.6600 | 34.6600 | -5.584% | 1 | 3 | -83.843% |
| 2026-04-02 | 36.7100 | 36.7100 | 36.7100 | 36.7100 | -12.989% | 1 | 1 | -84.745% |
| 2026-03-31 | 42.1900 | 42.1900 | 42.1900 | 42.1900 | 0.000% | 1 | 0 | -86.727% |