SPY270331P00660000
SPY Mar 31 2027 660.00 Put
optionOPRA
EODOct 26, 2026
8.30USD-11.325%(-1.06)77Vol679OI
SPY270331P00660000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.6500 | 8.6500 | 8.0200 | 8.3000 | -11.325% | 77 | 636 | 0.000% |
| 2026-10-23 | 9.5100 | 9.8000 | 9.0000 | 9.3600 | +11.962% | 141 | 584 | -11.325% |
| 2026-10-22 | 8.3700 | 8.3700 | 8.3500 | 8.3600 | +12.668% | 190 | 394 | -0.718% |
| 2026-10-21 | 7.2400 | 7.4200 | 7.2400 | 7.4200 | -6.431% | 11 | 444 | +11.860% |
| 2026-10-19 | 7.9100 | 7.9500 | 7.9100 | 7.9300 | -10.899% | 6 | 441 | +4.666% |
| 2026-10-16 | 7.3200 | 9.6300 | 7.3200 | 8.9000 | +20.596% | 70 | 398 | -6.742% |
| 2026-10-15 | 8.3300 | 8.3300 | 7.3800 | 7.3800 | -7.403% | 2 | 399 | +12.466% |
| 2026-10-14 | 7.4200 | 7.9700 | 7.4200 | 7.9700 | +14.511% | 10 | 394 | +4.141% |
| 2026-10-13 | 6.9600 | 6.9600 | 6.9600 | 6.9600 | 0.000% | 3 | 397 | +19.253% |
| 2026-10-09 | 7.0700 | 7.0700 | 6.9600 | 6.9600 | -6.326% | 3 | 395 | +19.253% |
| 2026-10-08 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +1.503% | 8 | 387 | +11.709% |
| 2026-10-07 | 7.4500 | 7.4500 | 7.3200 | 7.3200 | +6.087% | 177 | 210 | +13.388% |
| 2026-10-06 | 7.0400 | 7.0400 | 6.8800 | 6.9000 | -6.631% | 3 | 212 | +20.290% |
| 2026-10-05 | 7.6400 | 7.6400 | 7.3900 | 7.3900 | -7.509% | 13 | 210 | +12.314% |
| 2026-10-02 | 7.9300 | 7.9900 | 7.9300 | 7.9900 | -8.161% | 2 | 210 | +3.880% |
| 2026-09-30 | 8.0800 | 8.7000 | 8.0800 | 8.7000 | +1.993% | 4 | 212 | -4.598% |
| 2026-09-29 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +8.249% | 1 | 211 | -2.696% |
| 2026-09-25 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -1.129% | 2 | 209 | +5.330% |
| 2026-09-22 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -14.485% | 1 | 209 | +4.141% |
| 2026-09-18 | 9.4700 | 9.5400 | 9.3200 | 9.3200 | -0.851% | 6 | 207 | -10.944% |
| 2026-09-17 | 9.3900 | 9.4000 | 9.3900 | 9.4000 | -15.921% | 3 | 204 | -11.702% |
| 2026-09-16 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +12.024% | 1 | 204 | -25.760% |
| 2026-09-11 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -9.190% | 1 | 204 | -16.834% |
| 2026-09-10 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | +22.656% | 5 | 209 | -24.477% |
| 2026-09-03 | 9.0600 | 9.0600 | 8.9600 | 8.9600 | -10.846% | 6 | 205 | -7.366% |
| 2026-08-31 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.099% | 1 | 205 | -17.413% |
| 2026-08-28 | 10.0600 | 10.0600 | 10.0600 | 10.0600 | -10.018% | 1 | 204 | -17.495% |
| 2026-08-25 | 11.1600 | 11.1800 | 11.1600 | 11.1800 | -2.187% | 6 | 200 | -25.760% |
| 2026-08-24 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +1.690% | 1 | 199 | -27.384% |
| 2026-08-21 | 11.3300 | 11.3300 | 11.2400 | 11.2400 | -2.431% | 7 | 193 | -26.157% |
| 2026-08-19 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | +1.947% | 20 | 203 | -27.951% |
| 2026-08-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +0.534% | 6 | 203 | -26.549% |
| 2026-08-13 | 11.2400 | 11.2400 | 11.2400 | 11.2400 | -4.096% | 100 | 249 | -26.157% |
| 2026-08-11 | 11.6700 | 11.7200 | 11.6700 | 11.7200 | +0.601% | 6 | 248 | -29.181% |
| 2026-08-10 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -3.239% | 20 | 268 | -28.755% |
| 2026-08-06 | 11.9400 | 12.0400 | 11.9400 | 12.0400 | +1.007% | 6 | 272 | -31.063% |
| 2026-08-05 | 11.8700 | 11.9200 | 11.8700 | 11.9200 | -0.334% | 26 | 249 | -30.369% |
| 2026-08-04 | 12.7000 | 12.7000 | 11.9600 | 11.9600 | -11.144% | 30 | 237 | -30.602% |
| 2026-08-03 | 14.4000 | 14.4000 | 13.4600 | 13.4600 | -10.326% | 5 | 235 | -38.336% |
| 2026-07-31 | 16.3000 | 16.3000 | 15.0100 | 15.0100 | -15.863% | 2 | 236 | -44.704% |
| 2026-07-29 | 16.7700 | 17.8400 | 16.7700 | 17.8400 | +1.019% | 4 | 234 | -53.475% |
| 2026-07-27 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | -3.286% | 100 | 148 | -53.001% |
| 2026-07-23 | 18.2600 | 18.3300 | 18.1100 | 18.2600 | +13.275% | 9 | 143 | -54.545% |
| 2026-07-09 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +0.311% | 1 | 144 | -48.511% |
| 2026-07-06 | 16.1700 | 16.1700 | 16.0700 | 16.0700 | -4.516% | 11 | 143 | -48.351% |
| 2026-07-01 | 16.8300 | 16.8300 | 16.8300 | 16.8300 | +1.203% | 1 | 144 | -50.683% |
| 2026-06-30 | 16.6300 | 16.6300 | 16.6300 | 16.6300 | -15.240% | 10 | 139 | -50.090% |
| 2026-06-26 | 20.9100 | 20.9100 | 19.6200 | 19.6200 | -2.582% | 3 | 142 | -57.696% |
| 2026-06-23 | 19.8300 | 20.1400 | 19.8300 | 20.1400 | +15.747% | 2 | 140 | -58.788% |
| 2026-06-22 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -3.654% | 14 | 154 | -52.299% |
| 2026-06-18 | 18.0600 | 18.0600 | 18.0600 | 18.0600 | -9.700% | 14 | 146 | -54.042% |
| 2026-06-17 | 19.2900 | 20.0000 | 19.2900 | 20.0000 | +12.108% | 101 | 145 | -58.500% |
| 2026-06-15 | 17.5500 | 17.8400 | 17.5500 | 17.8400 | -11.376% | 15 | 144 | -53.475% |
| 2026-06-12 | 21.0600 | 21.0600 | 20.0600 | 20.1300 | -14.848% | 13 | 143 | -58.768% |
| 2026-06-11 | 23.6200 | 23.6400 | 23.6200 | 23.6400 | +9.495% | 7 | 136 | -64.890% |
| 2026-06-09 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | +4.857% | 1 | 135 | -61.556% |
| 2026-06-08 | 20.6100 | 20.6100 | 20.5900 | 20.5900 | +0.783% | 15 | 121 | -59.689% |
| 2026-06-05 | 19.0000 | 20.4400 | 19.0000 | 20.4300 | +5.093% | 4 | 121 | -59.373% |
| 2026-05-27 | 19.4400 | 19.4400 | 19.4400 | 19.4400 | -0.308% | 1 | 121 | -57.305% |
| 2026-05-26 | 19.5400 | 19.5400 | 19.5000 | 19.5000 | -3.941% | 2 | 121 | -57.436% |
| 2026-05-22 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -8.103% | 1 | 120 | -59.113% |
| 2026-05-21 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -3.621% | 1 | 120 | -62.426% |
| 2026-05-19 | 22.9200 | 22.9200 | 22.9200 | 22.9200 | +3.710% | 100 | 21 | -63.787% |
| 2026-05-18 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -1.778% | 14 | 21 | -62.443% |
| 2026-05-15 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +1.351% | 14 | 8 | -63.111% |
| 2026-05-13 | 22.4400 | 22.4400 | 22.2000 | 22.2000 | -6.879% | 2 | 8 | -62.613% |
| 2026-05-12 | 23.8400 | 23.8400 | 23.8400 | 23.8400 | -0.126% | 1 | 7 | -65.185% |
| 2026-05-06 | 23.8200 | 23.8700 | 23.8200 | 23.8700 | -16.246% | 2 | 5 | -65.228% |
| 2026-04-29 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +0.636% | 1 | 5 | -70.877% |
| 2026-04-28 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | -4.000% | 1 | 5 | -70.692% |
| 2026-04-21 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +3.727% | 1 | 5 | -71.864% |
| 2026-04-17 | 28.1400 | 28.4400 | 27.9800 | 28.4400 | -7.902% | 3 | 5 | -70.816% |
| 2026-04-15 | 31.4000 | 31.4000 | 30.8800 | 30.8800 | -5.595% | 2 | 4 | -73.122% |
| 2026-04-14 | 32.7100 | 32.7100 | 32.7100 | 32.7100 | -9.265% | 1 | 2 | -74.625% |
| 2026-04-13 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | 0.000% | 1 | 1 | -76.976% |