SPY270331P00640000
SPY Mar 31 2027 640.00 Put
optionOPRA
EODOct 26, 2026
6.59USD-15.729%(-1.23)2Vol618OI
SPY270331P00640000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -15.729% | 2 | 619 | 0.000% |
| 2026-10-23 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +13.006% | 2 | 618 | -15.729% |
| 2026-10-20 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -10.710% | 2 | 620 | -4.769% |
| 2026-10-16 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +28.099% | 1 | 619 | -14.968% |
| 2026-10-14 | 5.8800 | 6.0500 | 5.8800 | 6.0500 | +4.853% | 4 | 617 | +8.926% |
| 2026-10-13 | 5.8200 | 5.8200 | 5.7700 | 5.7700 | -3.025% | 178 | 479 | +14.211% |
| 2026-10-09 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -2.299% | 42 | 437 | +10.756% |
| 2026-10-07 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +7.407% | 10 | 427 | +8.210% |
| 2026-10-06 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -25.882% | 1 | 428 | +16.226% |
| 2026-10-01 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +8.204% | 1 | 427 | -13.856% |
| 2026-09-29 | 7.0700 | 7.0700 | 7.0700 | 7.0700 | +1.873% | 5 | 427 | -6.789% |
| 2026-09-24 | 7.3200 | 7.3700 | 6.9400 | 6.9400 | +0.289% | 3 | 429 | -5.043% |
| 2026-09-23 | 7.0300 | 7.0300 | 6.9200 | 6.9200 | +5.488% | 2 | 429 | -4.769% |
| 2026-09-22 | 6.6200 | 6.6500 | 6.5600 | 6.5600 | -2.381% | 9 | 436 | +0.457% |
| 2026-09-21 | 6.7800 | 6.7800 | 6.7200 | 6.7200 | -13.625% | 41 | 395 | -1.935% |
| 2026-09-17 | 7.9100 | 7.9200 | 7.7800 | 7.7800 | -12.975% | 3 | 396 | -15.296% |
| 2026-09-16 | 8.2700 | 8.9400 | 8.2600 | 8.9400 | +3.953% | 6 | 392 | -26.286% |
| 2026-09-15 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -1.938% | 2 | 392 | -23.372% |
| 2026-09-14 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +6.951% | 1 | 392 | -24.857% |
| 2026-09-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.393% | 1 | 392 | -19.634% |
| 2026-09-10 | 9.0500 | 9.0500 | 8.7600 | 8.7600 | +10.746% | 2 | 392 | -24.772% |
| 2026-09-08 | 7.7900 | 7.9100 | 7.7900 | 7.9100 | +5.749% | 3 | 394 | -16.688% |
| 2026-09-03 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -12.412% | 1 | 394 | -11.898% |
| 2026-08-31 | 8.5200 | 8.5400 | 8.5200 | 8.5400 | -11.503% | 32 | 363 | -22.834% |
| 2026-08-24 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +0.104% | 2 | 361 | -31.710% |
| 2026-08-19 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +2.335% | 1 | 360 | -31.639% |
| 2026-08-17 | 9.4100 | 9.4200 | 9.4100 | 9.4200 | +0.749% | 6 | 354 | -30.042% |
| 2026-08-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.081% | 2 | 352 | -29.519% |
| 2026-08-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.646% | 2 | 350 | -28.757% |
| 2026-08-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -2.538% | 2 | 348 | -31.354% |
| 2026-08-11 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.922% | 2 | 346 | -33.096% |
| 2026-08-10 | 9.7000 | 9.7600 | 9.6300 | 9.7600 | -0.611% | 4 | 345 | -32.480% |
| 2026-08-07 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -1.702% | 1 | 344 | -32.892% |
| 2026-08-05 | 10.0100 | 10.0200 | 9.9000 | 9.9900 | -1.382% | 7 | 346 | -34.034% |
| 2026-08-04 | 10.6000 | 10.6000 | 10.1300 | 10.1300 | -9.148% | 6 | 347 | -34.946% |
| 2026-08-03 | 11.1800 | 11.1800 | 11.1500 | 11.1500 | -8.905% | 10 | 356 | -40.897% |
| 2026-07-31 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -9.867% | 1 | 355 | -46.160% |
| 2026-07-30 | 14.0700 | 14.0700 | 13.5800 | 13.5800 | -13.942% | 4 | 356 | -51.473% |
| 2026-07-29 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +16.286% | 1 | 356 | -58.238% |
| 2026-07-28 | 14.0000 | 14.1000 | 13.5700 | 13.5700 | -6.155% | 3 | 355 | -51.437% |
| 2026-07-27 | 14.4600 | 14.4600 | 14.4600 | 14.4600 | -1.027% | 1 | 354 | -54.426% |
| 2026-07-24 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -4.697% | 1 | 353 | -54.894% |
| 2026-07-23 | 15.0400 | 15.3300 | 14.9700 | 15.3300 | +8.878% | 38 | 338 | -57.012% |
| 2026-07-17 | 14.4300 | 14.4300 | 14.0800 | 14.0800 | +8.224% | 4 | 336 | -53.196% |
| 2026-07-15 | 13.0100 | 13.5600 | 12.9000 | 13.0100 | -1.737% | 13 | 336 | -49.347% |
| 2026-07-14 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +2.795% | 1 | 335 | -50.227% |
| 2026-07-10 | 13.1600 | 13.1600 | 12.8800 | 12.8800 | -4.024% | 2 | 334 | -48.835% |
| 2026-07-09 | 13.3200 | 13.4200 | 13.3200 | 13.4200 | +0.600% | 4 | 331 | -50.894% |
| 2026-07-06 | 13.6600 | 13.6600 | 13.3400 | 13.3400 | -5.524% | 2 | 331 | -50.600% |
| 2026-07-01 | 14.0400 | 14.1200 | 14.0300 | 14.1200 | -8.903% | 4 | 328 | -53.329% |
| 2026-06-29 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.353% | 1 | 328 | -57.484% |
| 2026-06-24 | 16.6900 | 17.2900 | 16.6900 | 17.2900 | +12.127% | 10 | 318 | -61.885% |
| 2026-06-17 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +3.421% | 1 | 319 | -57.263% |
| 2026-06-16 | 14.5800 | 14.9100 | 14.5800 | 14.9100 | +1.636% | 22 | 320 | -55.801% |
| 2026-06-15 | 15.0700 | 15.0700 | 14.6700 | 14.6700 | -13.502% | 2 | 319 | -55.078% |
| 2026-06-12 | 16.7600 | 17.4500 | 16.7600 | 16.9600 | -15.285% | 6 | 319 | -61.144% |
| 2026-06-10 | 18.4100 | 20.0200 | 18.4100 | 20.0200 | +1.573% | 3 | 319 | -67.083% |
| 2026-06-09 | 19.7100 | 19.7100 | 19.7100 | 19.7100 | +4.896% | 1 | 320 | -66.565% |
| 2026-06-05 | 18.7900 | 18.7900 | 18.7900 | 18.7900 | +19.834% | 1 | 321 | -64.928% |
| 2026-06-04 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | +1.357% | 20 | 301 | -57.972% |
| 2026-06-02 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -3.009% | 2 | 301 | -57.401% |
| 2026-05-28 | 16.0900 | 16.1000 | 15.9000 | 15.9500 | -4.605% | 7 | 302 | -58.683% |
| 2026-05-26 | 16.7200 | 16.7200 | 16.7200 | 16.7200 | -2.960% | 1 | 301 | -60.586% |
| 2026-05-22 | 17.2000 | 17.2300 | 17.2000 | 17.2300 | -6.001% | 3 | 301 | -61.753% |
| 2026-05-21 | 18.3300 | 18.3300 | 18.3300 | 18.3300 | -4.829% | 1 | 301 | -64.048% |
| 2026-05-19 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +1.368% | 1 | 300 | -65.784% |
| 2026-05-18 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +4.568% | 1 | 299 | -65.316% |
| 2026-05-14 | 19.0000 | 19.0000 | 18.1700 | 18.1700 | -5.315% | 26 | 289 | -63.731% |
| 2026-05-13 | 19.6100 | 19.6800 | 19.1900 | 19.1900 | -2.983% | 8 | 285 | -65.659% |
| 2026-05-12 | 19.7800 | 19.7800 | 19.7800 | 19.7800 | +2.753% | 4 | 285 | -66.684% |
| 2026-05-11 | 19.2600 | 19.2600 | 19.2500 | 19.2500 | -5.172% | 2 | 286 | -65.766% |
| 2026-05-07 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -6.408% | 1 | 285 | -67.537% |
| 2026-05-05 | 21.6900 | 21.6900 | 21.6900 | 21.6900 | -0.959% | 1 | 284 | -69.617% |
| 2026-05-04 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +0.505% | 1 | 283 | -69.909% |
| 2026-05-01 | 21.3900 | 21.7900 | 21.3900 | 21.7900 | -3.199% | 3 | 282 | -69.757% |
| 2026-04-30 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | -5.221% | 20 | 282 | -70.724% |
| 2026-04-24 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -5.642% | 50 | 282 | -72.253% |
| 2026-04-23 | 24.1000 | 25.1700 | 24.1000 | 25.1700 | +0.882% | 2 | 232 | -73.818% |
| 2026-04-21 | 24.1000 | 24.9500 | 24.1000 | 24.9500 | +3.099% | 2 | 231 | -73.587% |
| 2026-04-17 | 24.7300 | 24.7300 | 23.6600 | 24.2000 | -7.985% | 28 | 230 | -72.769% |
| 2026-04-16 | 25.9800 | 26.3000 | 25.9800 | 26.3000 | -0.755% | 2 | 210 | -74.943% |
| 2026-04-15 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | -2.895% | 1 | 211 | -75.132% |
| 2026-04-14 | 27.7000 | 27.7000 | 27.2900 | 27.2900 | -9.396% | 6 | 210 | -75.852% |
| 2026-04-13 | 31.0000 | 31.0000 | 30.1200 | 30.1200 | -3.276% | 2 | 211 | -78.121% |
| 2026-04-10 | 30.3400 | 31.1400 | 30.3400 | 31.1400 | +1.301% | 205 | 210 | -78.838% |
| 2026-04-09 | 31.5800 | 31.5800 | 30.7400 | 30.7400 | -5.619% | 2 | 210 | -78.562% |
| 2026-04-08 | 31.8800 | 32.6800 | 31.8800 | 32.5700 | -16.272% | 203 | 210 | -79.767% |
| 2026-04-06 | 38.9000 | 38.9000 | 38.9000 | 38.9000 | -5.491% | 1 | 9 | -83.059% |
| 2026-04-02 | 41.1600 | 41.1600 | 41.1600 | 41.1600 | -7.381% | 1 | 7 | -83.989% |
| 2026-03-31 | 47.5200 | 47.5200 | 44.4400 | 44.4400 | 0.000% | 7 | 0 | -85.171% |