SPY270331P00665000
SPY Mar 31 2027 665.00 Put
optionOPRA
EODOct 23, 2026
9.68USD+27.536%(+2.09)2Vol113OI
SPY270331P00665000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 10.0000 | 10.0000 | 9.6800 | 9.6800 | +27.536% | 2 | 111 | 0.000% |
| 2026-10-21 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | -3.680% | 1 | 111 | +27.536% |
| 2026-10-20 | 8.0600 | 8.1100 | 7.8800 | 7.8800 | -3.550% | 42 | 76 | +22.843% |
| 2026-10-19 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | -10.121% | 1 | 76 | +18.482% |
| 2026-10-16 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +6.316% | 1 | 76 | +6.491% |
| 2026-10-14 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +10.895% | 4 | 72 | +13.216% |
| 2026-10-08 | 7.7100 | 7.7100 | 7.7100 | 7.7100 | -1.027% | 4 | 72 | +25.551% |
| 2026-10-07 | 7.8000 | 7.8000 | 7.7900 | 7.7900 | -18.600% | 2 | 71 | +24.262% |
| 2026-10-01 | 9.6800 | 9.6800 | 9.5700 | 9.5700 | +11.930% | 2 | 71 | +1.149% |
| 2026-09-25 | 8.5300 | 8.5700 | 8.5000 | 8.5500 | -12.398% | 20 | 53 | +13.216% |
| 2026-09-17 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -14.386% | 20 | 34 | -0.820% |
| 2026-09-16 | 11.5400 | 11.5400 | 11.3900 | 11.4000 | -0.524% | 8 | 28 | -15.088% |
| 2026-09-10 | 11.4400 | 11.4600 | 11.4400 | 11.4600 | +7.707% | 2 | 28 | -15.532% |
| 2026-09-09 | 10.6400 | 10.6400 | 10.6400 | 10.6400 | +0.188% | 1 | 27 | -9.023% |
| 2026-09-02 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -14.216% | 3 | 27 | -8.851% |
| 2026-08-07 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -6.283% | 4 | 28 | -21.809% |
| 2026-08-04 | 13.2100 | 13.2100 | 13.2100 | 13.2100 | -5.777% | 3 | 29 | -26.722% |
| 2026-08-03 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -26.597% | 1 | 30 | -30.956% |
| 2026-07-23 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +12.023% | 3 | 27 | -49.319% |
| 2026-07-01 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -4.482% | 1 | 27 | -43.226% |
| 2026-06-30 | 18.4500 | 18.4500 | 17.8500 | 17.8500 | -8.508% | 28 | 27 | -45.770% |
| 2026-06-25 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -8.832% | 14 | 27 | -50.384% |
| 2026-06-23 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | +18.363% | 14 | 13 | -54.766% |
| 2026-06-15 | 18.5600 | 18.5600 | 18.0800 | 18.0800 | -15.672% | 2 | 13 | -46.460% |
| 2026-06-08 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | +13.259% | 1 | 12 | -54.851% |
| 2026-06-04 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -21.906% | 1 | 12 | -48.864% |
| 2026-05-08 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | -6.010% | 1 | 11 | -60.066% |
| 2026-05-01 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | -12.398% | 1 | 11 | -62.466% |
| 2026-04-28 | 29.4400 | 29.4400 | 29.4400 | 29.4400 | +2.686% | 1 | 11 | -67.120% |
| 2026-04-27 | 28.6700 | 28.6700 | 28.6700 | 28.6700 | -8.984% | 8 | 10 | -66.236% |
| 2026-04-23 | 30.5000 | 31.5000 | 30.5000 | 31.5000 | -3.581% | 2 | 6 | -69.270% |
| 2026-04-15 | 32.4000 | 32.6700 | 32.4000 | 32.6700 | -11.295% | 2 | 6 | -70.370% |
| 2026-04-13 | 37.3500 | 37.3500 | 36.8300 | 36.8300 | -4.114% | 2 | 6 | -73.717% |
| 2026-04-10 | 37.3000 | 38.4100 | 37.3000 | 38.4100 | +2.290% | 2 | 5 | -74.798% |
| 2026-04-09 | 40.1300 | 40.1300 | 37.5500 | 37.5500 | -6.242% | 7 | 5 | -74.221% |
| 2026-04-08 | 39.4700 | 40.0500 | 39.4700 | 40.0500 | -16.213% | 2 | 1 | -75.830% |
| 2026-04-06 | 47.8000 | 47.8000 | 47.8000 | 47.8000 | -3.023% | 1 | 1 | -79.749% |
| 2026-04-01 | 49.2900 | 49.2900 | 49.2900 | 49.2900 | 0.000% | 1 | 1 | -80.361% |