SPY270331P00670000
SPY Mar 31 2027 670.00 Put
optionOPRA
EODOct 26, 2026
8.99USD+6.265%(+0.53)1Vol250OI
SPY270331P00670000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | +6.265% | 1 | 250 | 0.000% |
| 2026-10-20 | 8.4600 | 8.4900 | 8.4500 | 8.4600 | -3.093% | 40 | 241 | +6.265% |
| 2026-10-19 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -16.619% | 10 | 231 | +2.978% |
| 2026-10-16 | 10.2000 | 10.4700 | 10.2000 | 10.4700 | +29.259% | 5 | 231 | -14.136% |
| 2026-10-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.704% | 2 | 230 | +10.988% |
| 2026-10-14 | 8.0000 | 8.5900 | 8.0000 | 8.5900 | +11.558% | 8 | 222 | +4.657% |
| 2026-10-13 | 7.6600 | 7.7000 | 7.6600 | 7.7000 | +1.183% | 8 | 218 | +16.753% |
| 2026-10-12 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -4.035% | 1 | 219 | +18.134% |
| 2026-10-09 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -6.596% | 1 | 220 | +13.367% |
| 2026-10-08 | 8.2200 | 8.4900 | 8.0100 | 8.4900 | +11.564% | 12 | 219 | +5.889% |
| 2026-10-06 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -24.504% | 2 | 219 | +18.134% |
| 2026-10-01 | 10.1800 | 10.1800 | 10.0800 | 10.0800 | +8.271% | 2 | 219 | -10.813% |
| 2026-09-30 | 9.3100 | 9.3100 | 9.3100 | 9.3100 | -3.323% | 3 | 216 | -3.437% |
| 2026-09-29 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +7.358% | 1 | 215 | -6.646% |
| 2026-09-25 | 9.2000 | 9.6500 | 8.9000 | 8.9700 | -6.073% | 32 | 205 | +0.223% |
| 2026-09-24 | 9.7900 | 10.0000 | 9.3000 | 9.5500 | +4.830% | 54 | 206 | -5.864% |
| 2026-09-23 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +3.995% | 1 | 208 | -1.317% |
| 2026-09-22 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -7.789% | 2 | 206 | +2.626% |
| 2026-09-21 | 9.5200 | 9.5200 | 9.5000 | 9.5000 | -8.829% | 3 | 207 | -5.368% |
| 2026-09-17 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -13.094% | 4 | 211 | -13.724% |
| 2026-09-16 | 12.0000 | 12.3900 | 11.9600 | 11.9900 | +2.217% | 17 | 219 | -25.021% |
| 2026-09-15 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +9.015% | 1 | 219 | -23.359% |
| 2026-09-11 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +4.062% | 1 | 219 | -16.450% |
| 2026-09-08 | 10.2200 | 10.3400 | 10.2200 | 10.3400 | +4.868% | 22 | 219 | -13.056% |
| 2026-09-04 | 9.8200 | 10.0700 | 9.8200 | 9.8600 | -1.202% | 5 | 219 | -8.824% |
| 2026-09-03 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -11.289% | 3 | 216 | -9.920% |
| 2026-09-01 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.560% | 1 | 216 | -20.089% |
| 2026-08-25 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -1.218% | 1 | 215 | -26.130% |
| 2026-08-21 | 12.3200 | 12.3200 | 12.3200 | 12.3200 | -6.098% | 1 | 214 | -27.029% |
| 2026-08-20 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +0.613% | 3 | 212 | -31.479% |
| 2026-08-18 | 13.3000 | 13.3000 | 13.0400 | 13.0400 | +6.710% | 2 | 212 | -31.058% |
| 2026-08-13 | 12.2000 | 12.2200 | 12.1700 | 12.2200 | -2.318% | 5 | 213 | -26.432% |
| 2026-08-12 | 12.4800 | 12.5200 | 12.4800 | 12.5100 | -2.266% | 4 | 211 | -28.137% |
| 2026-08-10 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -0.775% | 3 | 208 | -29.766% |
| 2026-08-07 | 12.8500 | 12.9000 | 12.8500 | 12.9000 | -0.846% | 2 | 208 | -30.310% |
| 2026-08-05 | 12.9700 | 13.0700 | 12.9700 | 13.0100 | -0.914% | 74 | 158 | -30.899% |
| 2026-08-04 | 13.7200 | 13.7200 | 13.1300 | 13.1300 | -11.043% | 60 | 157 | -31.531% |
| 2026-08-03 | 15.2000 | 15.2000 | 14.7600 | 14.7600 | -12.352% | 22 | 165 | -39.092% |
| 2026-07-31 | 16.7200 | 16.8400 | 16.7200 | 16.8400 | -4.046% | 10 | 167 | -46.615% |
| 2026-07-30 | 18.2700 | 18.4200 | 17.5500 | 17.5500 | -14.640% | 24 | 148 | -48.775% |
| 2026-07-29 | 19.2500 | 20.5600 | 18.0000 | 20.5600 | +15.831% | 10 | 140 | -56.274% |
| 2026-07-28 | 17.8000 | 17.8200 | 17.7500 | 17.7500 | -9.068% | 20 | 128 | -49.352% |
| 2026-07-23 | 19.5300 | 19.9600 | 19.5200 | 19.5200 | +10.909% | 118 | 112 | -53.945% |
| 2026-07-21 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -1.068% | 2 | 114 | -48.920% |
| 2026-07-20 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -6.072% | 1 | 113 | -49.466% |
| 2026-07-17 | 18.3500 | 18.9400 | 18.3500 | 18.9400 | +7.797% | 2 | 111 | -52.534% |
| 2026-07-09 | 18.0400 | 18.0400 | 17.5700 | 17.5700 | -7.086% | 2 | 109 | -48.833% |
| 2026-07-08 | 18.9100 | 18.9100 | 18.9100 | 18.9100 | +3.221% | 1 | 110 | -52.459% |
| 2026-07-07 | 18.3200 | 18.3200 | 18.3200 | 18.3200 | +5.348% | 1 | 109 | -50.928% |
| 2026-07-06 | 17.5600 | 17.6200 | 17.3900 | 17.3900 | -5.128% | 4 | 106 | -48.304% |
| 2026-07-01 | 17.8200 | 18.3300 | 17.8200 | 18.3300 | -14.625% | 5 | 102 | -50.955% |
| 2026-06-25 | 21.7500 | 21.7500 | 21.2500 | 21.4700 | -2.453% | 31 | 102 | -58.128% |
| 2026-06-24 | 22.0100 | 22.0100 | 22.0100 | 22.0100 | +0.319% | 22 | 103 | -59.155% |
| 2026-06-23 | 21.9400 | 21.9400 | 21.9400 | 21.9400 | +8.775% | 1 | 102 | -59.025% |
| 2026-06-22 | 20.1700 | 20.1700 | 20.1700 | 20.1700 | +3.649% | 3 | 99 | -55.429% |
| 2026-06-18 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +0.413% | 1 | 98 | -53.803% |
| 2026-06-15 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | -10.773% | 1 | 98 | -53.612% |
| 2026-06-12 | 21.8300 | 21.9200 | 21.6500 | 21.7200 | -14.150% | 8 | 98 | -58.610% |
| 2026-06-11 | 24.8400 | 25.7400 | 24.8400 | 25.3000 | +0.516% | 5 | 94 | -64.466% |
| 2026-06-09 | 22.3000 | 25.1700 | 22.3000 | 25.1700 | +27.831% | 3 | 91 | -64.283% |
| 2026-05-29 | 19.6900 | 19.6900 | 19.6900 | 19.6900 | -1.991% | 1 | 91 | -54.342% |
| 2026-05-28 | 20.4100 | 20.4100 | 20.0900 | 20.0900 | -4.333% | 2 | 92 | -55.251% |
| 2026-05-27 | 21.1300 | 21.1300 | 21.0000 | 21.0000 | 0.000% | 3 | 92 | -57.190% |
| 2026-05-26 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -12.060% | 1 | 93 | -57.190% |
| 2026-05-21 | 23.8800 | 23.8800 | 23.8800 | 23.8800 | +2.489% | 2 | 94 | -62.353% |
| 2026-05-20 | 23.8500 | 23.8500 | 23.3000 | 23.3000 | -5.973% | 6 | 88 | -61.416% |
| 2026-05-19 | 24.2300 | 24.7800 | 24.2300 | 24.7800 | +6.764% | 2 | 89 | -63.721% |
| 2026-05-14 | 23.2100 | 23.2100 | 23.2100 | 23.2100 | -7.933% | 1 | 89 | -61.267% |
| 2026-05-12 | 25.3900 | 25.8000 | 25.2100 | 25.2100 | +0.800% | 4 | 86 | -64.340% |
| 2026-05-11 | 24.7400 | 25.0100 | 24.5000 | 25.0100 | -1.458% | 3 | 86 | -64.054% |
| 2026-05-07 | 25.3800 | 25.3800 | 25.3800 | 25.3800 | -0.392% | 1 | 87 | -64.578% |
| 2026-05-06 | 25.6300 | 25.6300 | 25.4800 | 25.4800 | -6.803% | 9 | 80 | -64.717% |
| 2026-05-05 | 27.4000 | 27.6300 | 27.3400 | 27.3400 | +1.109% | 19 | 61 | -67.118% |
| 2026-05-01 | 27.1100 | 27.1100 | 27.0400 | 27.0400 | -9.444% | 2 | 60 | -66.753% |
| 2026-04-27 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -2.259% | 1 | 60 | -69.893% |
| 2026-04-22 | 31.0000 | 31.0000 | 30.5500 | 30.5500 | -0.424% | 21 | 59 | -70.573% |
| 2026-04-17 | 30.7500 | 30.7500 | 30.6800 | 30.6800 | -6.177% | 9 | 38 | -70.698% |
| 2026-04-16 | 32.7100 | 32.7100 | 32.7000 | 32.7000 | -3.824% | 2 | 34 | -72.508% |
| 2026-04-15 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | -3.683% | 1 | 34 | -73.559% |
| 2026-04-14 | 35.3500 | 35.3600 | 35.3000 | 35.3000 | -10.087% | 44 | 34 | -74.533% |
| 2026-04-13 | 39.2600 | 39.2600 | 39.2600 | 39.2600 | -0.557% | 3 | 52 | -77.101% |
| 2026-04-09 | 40.4700 | 40.4700 | 39.4800 | 39.4800 | -6.623% | 4 | 49 | -77.229% |
| 2026-04-08 | 40.8400 | 42.4300 | 40.8400 | 42.2800 | 0.000% | 52 | 46 | -78.737% |