SPY270331P00650000
SPY Mar 31 2027 650.00 Put
optionOPRA
EODOct 27, 2026
7.01USD-2.774%(-0.20)125Vol609OI
SPY270331P00650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.0800 | 7.0800 | 6.9200 | 7.0100 | -2.774% | 125 | 568 | 0.000% |
| 2026-10-26 | 7.6300 | 7.6300 | 7.2000 | 7.2100 | -14.775% | 15 | 570 | -2.774% |
| 2026-10-23 | 8.5600 | 8.5700 | 8.1300 | 8.4600 | +3.297% | 17 | 563 | -17.139% |
| 2026-10-22 | 7.1700 | 8.2400 | 7.1700 | 8.1900 | +26.584% | 66 | 552 | -14.408% |
| 2026-10-21 | 6.6800 | 6.6800 | 6.4700 | 6.4700 | -8.745% | 8 | 551 | +8.346% |
| 2026-10-20 | 7.5900 | 7.6900 | 7.0200 | 7.0900 | -3.668% | 16 | 537 | -1.128% |
| 2026-10-19 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -14.019% | 1 | 536 | -4.755% |
| 2026-10-16 | 6.6100 | 8.5600 | 6.6100 | 8.5600 | +25.882% | 8 | 533 | -18.107% |
| 2026-10-15 | 7.4300 | 7.4300 | 6.8000 | 6.8000 | -5.817% | 5 | 529 | +3.088% |
| 2026-10-14 | 6.8700 | 7.2200 | 6.8700 | 7.2200 | +13.522% | 16 | 534 | -2.909% |
| 2026-10-13 | 6.2500 | 6.3600 | 6.2500 | 6.3600 | +0.952% | 123 | 629 | +10.220% |
| 2026-10-12 | 6.2500 | 6.3100 | 6.2200 | 6.3000 | -0.316% | 5 | 628 | +11.270% |
| 2026-10-09 | 6.5300 | 6.5300 | 6.3100 | 6.3200 | -10.100% | 84 | 548 | +10.918% |
| 2026-10-08 | 6.6000 | 7.2600 | 6.6000 | 7.0300 | +7.657% | 7 | 548 | -0.284% |
| 2026-10-07 | 6.7400 | 6.7400 | 6.5100 | 6.5300 | +3.981% | 10 | 550 | +7.351% |
| 2026-10-06 | 6.3700 | 6.3700 | 6.2400 | 6.2800 | -6.548% | 7 | 550 | +11.624% |
| 2026-10-05 | 7.0600 | 7.0600 | 6.7200 | 6.7200 | -9.066% | 21 | 565 | +4.315% |
| 2026-10-02 | 7.2200 | 7.5200 | 7.2200 | 7.3900 | -6.099% | 7 | 566 | -5.142% |
| 2026-10-01 | 7.9700 | 8.5400 | 7.8700 | 7.8700 | 0.000% | 4 | 566 | -10.928% |
| 2026-09-30 | 7.2800 | 7.8700 | 7.2800 | 7.8700 | +3.417% | 10 | 564 | -10.928% |
| 2026-09-29 | 7.6400 | 7.8600 | 7.6100 | 7.6100 | -0.523% | 63 | 524 | -7.884% |
| 2026-09-28 | 7.5500 | 7.9900 | 7.4800 | 7.6500 | +5.082% | 67 | 517 | -8.366% |
| 2026-09-25 | 7.5600 | 7.9300 | 7.2800 | 7.2800 | -3.831% | 11 | 535 | -3.709% |
| 2026-09-24 | 7.7900 | 8.1600 | 7.5700 | 7.5700 | +1.339% | 26 | 513 | -7.398% |
| 2026-09-23 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +6.108% | 1 | 512 | -6.158% |
| 2026-09-22 | 7.1900 | 7.1900 | 7.0400 | 7.0400 | -4.348% | 2 | 512 | -0.426% |
| 2026-09-21 | 7.7800 | 7.7800 | 7.3600 | 7.3600 | -12.277% | 22 | 491 | -4.755% |
| 2026-09-18 | 8.3900 | 8.3900 | 8.3900 | 8.3900 | -2.214% | 2 | 492 | -16.448% |
| 2026-09-17 | 8.5200 | 8.7400 | 8.5200 | 8.5800 | -17.895% | 9 | 488 | -18.298% |
| 2026-09-16 | 9.1800 | 10.4500 | 8.9700 | 10.4500 | +15.342% | 39 | 492 | -32.919% |
| 2026-09-14 | 9.7500 | 9.7500 | 9.0600 | 9.0600 | +2.838% | 9 | 489 | -22.627% |
| 2026-09-11 | 8.9500 | 8.9500 | 8.8100 | 8.8100 | -12.945% | 32 | 458 | -20.431% |
| 2026-09-10 | 10.0000 | 10.1200 | 9.9600 | 10.1200 | +12.071% | 13 | 448 | -30.731% |
| 2026-09-09 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +10.122% | 1 | 448 | -22.370% |
| 2026-09-04 | 8.2600 | 8.2600 | 8.2000 | 8.2000 | -3.869% | 20 | 453 | -14.512% |
| 2026-09-03 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -4.372% | 10 | 453 | -17.819% |
| 2026-09-02 | 9.5100 | 9.5100 | 8.9200 | 8.9200 | -7.660% | 31 | 463 | -21.413% |
| 2026-09-01 | 9.6600 | 9.7000 | 9.6600 | 9.6600 | +7.214% | 51 | 470 | -27.433% |
| 2026-08-28 | 9.0500 | 9.0500 | 8.8600 | 9.0100 | -3.118% | 7 | 466 | -22.198% |
| 2026-08-27 | 9.4500 | 9.4500 | 9.3000 | 9.3000 | -5.005% | 3 | 463 | -24.624% |
| 2026-08-26 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | -3.736% | 1 | 463 | -28.396% |
| 2026-08-25 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -2.772% | 1 | 463 | -31.072% |
| 2026-08-24 | 10.6600 | 10.6600 | 10.4600 | 10.4600 | -4.649% | 2 | 463 | -32.983% |
| 2026-08-20 | 10.6400 | 10.9700 | 10.6400 | 10.9700 | +6.505% | 7 | 463 | -36.098% |
| 2026-08-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +1.879% | 2 | 461 | -31.942% |
| 2026-08-14 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -1.173% | 2 | 460 | -30.663% |
| 2026-08-13 | 10.1100 | 10.2700 | 10.0400 | 10.2300 | -2.292% | 36 | 483 | -31.476% |
| 2026-08-12 | 10.4600 | 10.5000 | 10.3900 | 10.4700 | -2.150% | 9 | 478 | -33.047% |
| 2026-08-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +0.564% | 1 | 477 | -34.486% |
| 2026-08-10 | 10.5300 | 10.6700 | 10.5300 | 10.6400 | -2.026% | 3 | 477 | -34.117% |
| 2026-08-07 | 10.8500 | 10.8600 | 10.7500 | 10.8600 | -1.541% | 7 | 476 | -35.451% |
| 2026-08-06 | 10.8900 | 11.0300 | 10.8900 | 11.0300 | +1.193% | 6 | 471 | -36.446% |
| 2026-08-05 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -1.713% | 4 | 477 | -35.688% |
| 2026-08-04 | 11.7200 | 11.7200 | 11.0000 | 11.0900 | -8.949% | 18 | 480 | -36.790% |
| 2026-08-03 | 12.8400 | 12.8400 | 12.1800 | 12.1800 | -10.573% | 17 | 482 | -42.447% |
| 2026-07-31 | 14.0000 | 15.0000 | 13.6200 | 13.6200 | -10.689% | 30 | 474 | -48.532% |
| 2026-07-30 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +5.172% | 3 | 471 | -54.033% |
| 2026-07-29 | 16.2600 | 16.3500 | 14.5000 | 14.5000 | -3.269% | 14 | 460 | -51.655% |
| 2026-07-28 | 14.8500 | 14.9900 | 14.8000 | 14.9900 | -3.910% | 53 | 410 | -53.235% |
| 2026-07-27 | 15.2300 | 16.1000 | 15.2300 | 15.6000 | -3.941% | 6 | 407 | -55.064% |
| 2026-07-24 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -1.456% | 1 | 407 | -56.835% |
| 2026-07-23 | 16.6000 | 16.6000 | 16.4000 | 16.4800 | +13.970% | 3 | 406 | -57.464% |
| 2026-07-21 | 14.9100 | 14.9100 | 14.4600 | 14.4600 | -7.308% | 31 | 387 | -51.521% |
| 2026-07-20 | 14.8300 | 15.6000 | 14.8300 | 15.6000 | -3.406% | 5 | 385 | -55.064% |
| 2026-07-17 | 15.6800 | 16.1500 | 15.6800 | 16.1500 | +7.955% | 3 | 382 | -56.594% |
| 2026-07-16 | 14.7300 | 14.9600 | 14.7300 | 14.9600 | +7.163% | 2 | 381 | -53.142% |
| 2026-07-15 | 14.0900 | 14.4400 | 13.9600 | 13.9600 | -4.905% | 16 | 369 | -49.785% |
| 2026-07-14 | 14.6800 | 14.6800 | 14.6800 | 14.6800 | -0.272% | 1 | 369 | -52.248% |
| 2026-07-13 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +5.143% | 1 | 368 | -52.378% |
| 2026-07-10 | 14.2400 | 14.2400 | 14.0000 | 14.0000 | -4.502% | 15 | 365 | -49.929% |
| 2026-07-09 | 14.7800 | 14.7800 | 14.6100 | 14.6600 | -4.805% | 8 | 371 | -52.183% |
| 2026-07-08 | 15.8700 | 16.4600 | 15.4000 | 15.4000 | -0.773% | 12 | 369 | -54.481% |
| 2026-07-07 | 15.0600 | 15.5200 | 15.0600 | 15.5200 | +6.447% | 4 | 366 | -54.832% |
| 2026-07-06 | 14.9500 | 14.9500 | 14.5800 | 14.5800 | -9.665% | 14 | 356 | -51.920% |
| 2026-07-02 | 15.7000 | 16.4000 | 15.7000 | 16.1400 | +5.078% | 102 | 456 | -56.568% |
| 2026-07-01 | 15.3600 | 15.3600 | 15.3600 | 15.3600 | -0.195% | 7 | 449 | -54.362% |
| 2026-06-30 | 15.5300 | 15.5300 | 15.3900 | 15.3900 | -7.456% | 12 | 456 | -54.451% |
| 2026-06-29 | 18.0200 | 18.0200 | 16.6300 | 16.6300 | -5.992% | 3 | 453 | -57.847% |
| 2026-06-26 | 18.1000 | 18.1000 | 17.6900 | 17.6900 | -1.886% | 3 | 452 | -60.373% |
| 2026-06-24 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | -2.117% | 20 | 438 | -61.120% |
| 2026-06-23 | 18.4200 | 18.4200 | 18.4200 | 18.4200 | +8.801% | 1 | 438 | -61.944% |
| 2026-06-22 | 16.7000 | 16.9300 | 16.7000 | 16.9300 | +1.682% | 5 | 436 | -58.594% |
| 2026-06-18 | 16.5300 | 16.6500 | 16.4500 | 16.6500 | +3.096% | 3 | 434 | -57.898% |
| 2026-06-16 | 15.9400 | 16.1500 | 15.9400 | 16.1500 | +1.064% | 86 | 348 | -56.594% |
| 2026-06-15 | 16.1800 | 16.4500 | 15.9800 | 15.9800 | -13.901% | 34 | 315 | -56.133% |
| 2026-06-12 | 18.4600 | 18.5900 | 18.4300 | 18.5600 | -4.379% | 7 | 314 | -62.231% |
| 2026-06-11 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | -7.966% | 20 | 294 | -63.885% |
| 2026-06-10 | 21.0900 | 21.0900 | 21.0900 | 21.0900 | -0.846% | 49 | 245 | -66.761% |
| 2026-06-09 | 21.2700 | 21.2700 | 21.2700 | 21.2700 | +22.241% | 1 | 245 | -67.043% |
| 2026-06-03 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +4.192% | 1 | 245 | -59.713% |
| 2026-06-01 | 16.8000 | 16.8000 | 16.7000 | 16.7000 | -6.652% | 2 | 245 | -58.024% |
| 2026-05-27 | 17.9000 | 17.9000 | 17.8900 | 17.8900 | +0.393% | 188 | 58 | -60.816% |
| 2026-05-26 | 17.8200 | 17.8200 | 17.8200 | 17.8200 | -3.152% | 7 | 62 | -60.662% |
| 2026-05-22 | 18.7000 | 18.8200 | 18.3800 | 18.4000 | -5.930% | 6 | 62 | -61.902% |
| 2026-05-21 | 19.6500 | 19.6500 | 19.5600 | 19.5600 | -5.324% | 4 | 60 | -64.162% |
| 2026-05-15 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +3.663% | 4 | 56 | -66.070% |
| 2026-05-14 | 19.8600 | 19.9900 | 19.8100 | 19.9300 | -2.970% | 16 | 55 | -64.827% |
| 2026-05-13 | 21.2300 | 21.2300 | 20.5400 | 20.5400 | -4.907% | 10 | 53 | -65.871% |
| 2026-05-07 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -1.144% | 1 | 55 | -67.546% |
| 2026-05-06 | 22.2800 | 22.2800 | 21.8500 | 21.8500 | -6.584% | 11 | 49 | -67.918% |
| 2026-05-05 | 23.5900 | 23.6600 | 23.3100 | 23.3900 | -5.685% | 6 | 48 | -70.030% |
| 2026-05-04 | 23.6500 | 24.8000 | 23.6500 | 24.8000 | +7.359% | 7 | 43 | -71.734% |
| 2026-05-01 | 23.1300 | 23.1300 | 22.7200 | 23.1000 | -6.742% | 4 | 43 | -69.654% |
| 2026-04-30 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | -5.710% | 1 | 43 | -71.700% |
| 2026-04-29 | 26.1500 | 26.2700 | 26.1500 | 26.2700 | +2.417% | 11 | 42 | -73.316% |
| 2026-04-24 | 25.7000 | 25.7000 | 25.6500 | 25.6500 | -3.244% | 16 | 41 | -72.671% |
| 2026-04-23 | 26.4000 | 26.8000 | 25.8900 | 26.5100 | +1.766% | 20 | 44 | -73.557% |
| 2026-04-22 | 26.3400 | 26.5600 | 26.0500 | 26.0500 | -6.126% | 4 | 39 | -73.090% |
| 2026-04-21 | 27.8700 | 27.8700 | 27.7500 | 27.7500 | +2.740% | 6 | 38 | -74.739% |
| 2026-04-20 | 27.1700 | 27.1700 | 27.0100 | 27.0100 | +4.649% | 9 | 38 | -74.047% |
| 2026-04-17 | 26.5400 | 26.5400 | 25.8100 | 25.8100 | -10.351% | 8 | 37 | -72.840% |
| 2026-04-16 | 28.7900 | 28.7900 | 28.7900 | 28.7900 | -1.808% | 5 | 35 | -75.651% |
| 2026-04-14 | 29.4000 | 29.5600 | 29.3200 | 29.3200 | -9.840% | 4 | 35 | -76.091% |
| 2026-04-13 | 32.5200 | 32.5200 | 32.5200 | 32.5200 | -6.552% | 1 | 33 | -78.444% |
| 2026-04-09 | 34.8000 | 34.8000 | 34.8000 | 34.8000 | -0.315% | 1 | 32 | -79.856% |
| 2026-04-08 | 34.8000 | 36.0200 | 34.8000 | 34.9100 | -17.626% | 24 | 31 | -79.920% |
| 2026-04-06 | 42.4500 | 43.1500 | 42.3800 | 42.3800 | -2.328% | 7 | 34 | -83.459% |
| 2026-04-02 | 45.4600 | 45.4900 | 43.3800 | 43.3900 | +0.907% | 24 | 8 | -83.844% |
| 2026-04-01 | 44.9000 | 44.9000 | 43.0000 | 43.0000 | -8.218% | 2 | 0 | -83.698% |
| 2026-03-31 | 46.8800 | 47.0500 | 46.8500 | 46.8500 | 0.000% | 7 | 0 | -85.037% |