SPY270331P00630000
SPY Mar 31 2027 630.00 Put
optionOPRA
EODOct 22, 2026
6.48USD+12.111%(+0.70)46Vol282OI
SPY270331P00630000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 6.6700 | 6.6900 | 6.4800 | 6.4800 | +12.111% | 46 | 318 | 0.000% |
| 2026-10-21 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +0.173% | 30 | 288 | +12.111% |
| 2026-10-20 | 6.1700 | 6.1700 | 5.7700 | 5.7700 | -16.012% | 6 | 283 | +12.305% |
| 2026-10-16 | 5.3400 | 7.3300 | 5.3400 | 6.8700 | +22.898% | 12 | 292 | -5.677% |
| 2026-10-15 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -5.892% | 1 | 291 | +15.921% |
| 2026-10-14 | 5.3700 | 5.9900 | 5.3700 | 5.9400 | +14.894% | 3 | 293 | +9.091% |
| 2026-10-12 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | -0.768% | 2 | 293 | +25.338% |
| 2026-10-09 | 5.3900 | 5.3900 | 5.2100 | 5.2100 | -5.787% | 4 | 295 | +24.376% |
| 2026-10-08 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -0.540% | 2 | 293 | +17.179% |
| 2026-10-07 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | +7.752% | 1 | 294 | +16.547% |
| 2026-10-06 | 5.2900 | 5.2900 | 5.1600 | 5.1600 | -6.522% | 13 | 283 | +25.581% |
| 2026-10-05 | 5.7500 | 5.7500 | 5.5200 | 5.5200 | -6.282% | 15 | 271 | +17.391% |
| 2026-10-02 | 5.9600 | 5.9600 | 5.8900 | 5.8900 | -16.097% | 2 | 272 | +10.017% |
| 2026-10-01 | 6.9300 | 7.0200 | 6.9300 | 7.0200 | +17.391% | 4 | 272 | -7.692% |
| 2026-09-30 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -4.625% | 1 | 272 | +8.361% |
| 2026-09-28 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +1.621% | 1 | 271 | +3.349% |
| 2026-09-23 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -13.827% | 10 | 271 | +5.024% |
| 2026-09-17 | 7.0600 | 7.1600 | 7.0600 | 7.1600 | -5.541% | 20 | 271 | -9.497% |
| 2026-09-16 | 7.5400 | 7.5800 | 7.5400 | 7.5800 | -6.072% | 12 | 267 | -14.512% |
| 2026-09-14 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -1.705% | 1 | 267 | -19.703% |
| 2026-09-10 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | +20.913% | 1 | 266 | -21.072% |
| 2026-09-04 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -11.589% | 1 | 266 | -4.566% |
| 2026-09-02 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | +1.186% | 5 | 262 | -15.625% |
| 2026-09-01 | 8.0200 | 8.0200 | 7.5900 | 7.5900 | -2.065% | 12 | 264 | -14.625% |
| 2026-08-31 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.440% | 14 | 250 | -16.387% |
| 2026-08-28 | 7.5300 | 7.6400 | 7.5300 | 7.6400 | -7.506% | 20 | 240 | -15.183% |
| 2026-08-26 | 8.4000 | 8.4000 | 8.2600 | 8.2600 | -5.492% | 30 | 235 | -21.550% |
| 2026-08-24 | 8.7000 | 8.7400 | 8.7000 | 8.7400 | +1.040% | 7 | 234 | -25.858% |
| 2026-08-21 | 8.6000 | 8.6500 | 8.6000 | 8.6500 | -4.945% | 7 | 227 | -25.087% |
| 2026-08-18 | 9.1400 | 9.1400 | 9.1000 | 9.1000 | +5.446% | 3 | 227 | -28.791% |
| 2026-08-13 | 8.5900 | 8.6300 | 8.5900 | 8.6300 | -2.265% | 202 | 125 | -24.913% |
| 2026-08-12 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -1.120% | 1 | 124 | -26.614% |
| 2026-08-10 | 8.8700 | 8.9300 | 8.8700 | 8.9300 | -3.875% | 2 | 124 | -27.436% |
| 2026-08-05 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -5.685% | 1 | 124 | -30.248% |
| 2026-08-04 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -19.919% | 2 | 122 | -34.213% |
| 2026-07-28 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -4.725% | 5 | 117 | -47.317% |
| 2026-07-27 | 12.8800 | 12.9100 | 12.8800 | 12.9100 | -8.114% | 62 | 107 | -49.806% |
| 2026-07-23 | 14.0500 | 14.0500 | 14.0400 | 14.0500 | +15.543% | 20 | 93 | -53.879% |
| 2026-07-21 | 12.1600 | 12.1600 | 12.1600 | 12.1600 | +3.314% | 1 | 93 | -46.711% |
| 2026-07-10 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -8.262% | 1 | 94 | -44.945% |
| 2026-07-08 | 13.3700 | 13.3700 | 12.8300 | 12.8300 | +0.234% | 21 | 76 | -49.493% |
| 2026-06-30 | 12.7800 | 12.8000 | 12.7800 | 12.8000 | -15.400% | 2 | 75 | -49.375% |
| 2026-06-26 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -1.881% | 2 | 77 | -57.171% |
| 2026-06-25 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -2.405% | 1 | 77 | -57.977% |
| 2026-06-24 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +13.181% | 1 | 76 | -58.987% |
| 2026-06-18 | 14.3000 | 14.3000 | 13.9600 | 13.9600 | -9.409% | 2 | 76 | -53.582% |
| 2026-06-17 | 13.9800 | 15.4100 | 13.9800 | 15.4100 | +12.977% | 4 | 78 | -57.949% |
| 2026-06-15 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -13.232% | 1 | 77 | -52.493% |
| 2026-06-12 | 15.4600 | 15.7200 | 15.4600 | 15.7200 | -17.954% | 2 | 78 | -58.779% |
| 2026-06-09 | 15.7000 | 19.1600 | 15.7000 | 19.1600 | +18.564% | 3 | 81 | -66.180% |
| 2026-06-08 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +10.232% | 1 | 80 | -59.901% |
| 2026-06-03 | 14.6600 | 14.6600 | 14.6600 | 14.6600 | +2.733% | 1 | 79 | -55.798% |
| 2026-06-02 | 14.2700 | 14.2700 | 14.2700 | 14.2700 | +1.206% | 1 | 79 | -54.590% |
| 2026-06-01 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -8.263% | 1 | 78 | -54.043% |
| 2026-05-26 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | -9.107% | 2 | 76 | -57.840% |
| 2026-05-20 | 16.9100 | 16.9100 | 16.9100 | 16.9100 | -4.732% | 1 | 76 | -61.679% |
| 2026-05-11 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -1.662% | 25 | 93 | -63.493% |
| 2026-05-08 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | -2.062% | 1 | 93 | -64.100% |
| 2026-05-07 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | -1.020% | 6 | 99 | -64.840% |
| 2026-05-06 | 19.3200 | 19.3200 | 18.6200 | 18.6200 | -7.363% | 20 | 101 | -65.199% |
| 2026-05-05 | 19.9100 | 20.1000 | 19.9100 | 20.1000 | +1.259% | 2 | 99 | -67.761% |
| 2026-05-01 | 19.7300 | 19.8500 | 19.7300 | 19.8500 | -4.014% | 2 | 99 | -67.355% |
| 2026-04-30 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -5.138% | 1 | 99 | -68.665% |
| 2026-04-24 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -1.758% | 1 | 98 | -70.275% |
| 2026-04-17 | 22.6100 | 22.6100 | 21.8100 | 22.1900 | -6.253% | 32 | 97 | -70.798% |
| 2026-04-16 | 24.1400 | 24.1400 | 23.5800 | 23.6700 | -2.109% | 60 | 93 | -72.624% |
| 2026-04-15 | 24.6800 | 24.6800 | 24.1800 | 24.1800 | -14.558% | 15 | 33 | -73.201% |
| 2026-04-09 | 30.1500 | 30.1500 | 28.3000 | 28.3000 | -6.042% | 6 | 19 | -77.102% |
| 2026-04-08 | 29.4700 | 30.1200 | 29.3700 | 30.1200 | -21.399% | 13 | 13 | -78.486% |
| 2026-04-07 | 38.3200 | 38.3200 | 38.3200 | 38.3200 | +2.652% | 1 | 13 | -83.090% |
| 2026-04-02 | 41.5400 | 41.5400 | 37.3300 | 37.3300 | -15.428% | 16 | 18 | -82.641% |
| 2026-03-31 | 44.1400 | 44.1900 | 43.3800 | 44.1400 | +0.318% | 18 | 0 | -85.319% |
| 2026-03-30 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | 0.000% | 1 | 0 | -85.273% |