SPY270331P00675000
SPY Mar 31 2027 675.00 Put
optionOPRA
EODOct 27, 2026
8.99USD-17.674%(-1.93)1Vol669OI
SPY270331P00675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -17.674% | 1 | 669 | 0.000% |
| 2026-10-23 | 10.9900 | 10.9900 | 10.9000 | 10.9200 | +7.799% | 45 | 706 | -17.674% |
| 2026-10-22 | 10.2400 | 10.5700 | 10.0100 | 10.1300 | +9.159% | 52 | 658 | -11.254% |
| 2026-10-19 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -7.200% | 1 | 657 | -3.125% |
| 2026-10-16 | 8.4400 | 10.0000 | 8.4400 | 10.0000 | +17.925% | 30 | 656 | -10.100% |
| 2026-10-14 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +4.305% | 1 | 657 | +6.014% |
| 2026-10-09 | 8.4400 | 8.4400 | 8.1300 | 8.1300 | +0.743% | 2 | 656 | +10.578% |
| 2026-10-06 | 8.1900 | 8.1900 | 7.9800 | 8.0700 | -8.814% | 6 | 657 | +11.400% |
| 2026-10-05 | 9.0700 | 9.1100 | 8.8500 | 8.8500 | -4.941% | 78 | 730 | +1.582% |
| 2026-10-02 | 9.2700 | 10.0000 | 9.2600 | 9.3100 | -14.114% | 6 | 727 | -3.437% |
| 2026-10-01 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | +14.467% | 1 | 726 | -17.066% |
| 2026-09-30 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | -6.700% | 2 | 726 | -5.069% |
| 2026-09-29 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.241% | 2 | 724 | -11.429% |
| 2026-09-24 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +6.389% | 2 | 726 | -14.299% |
| 2026-09-23 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | +8.830% | 14 | 726 | -8.824% |
| 2026-09-22 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -3.924% | 1 | 726 | -0.773% |
| 2026-09-21 | 9.7300 | 9.7400 | 9.4300 | 9.4300 | -12.847% | 5 | 726 | -4.666% |
| 2026-09-18 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -9.683% | 2 | 726 | -16.913% |
| 2026-09-15 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +3.633% | 3 | 723 | -24.958% |
| 2026-09-14 | 12.3900 | 12.3900 | 11.5300 | 11.5600 | -7.372% | 7 | 725 | -22.232% |
| 2026-09-10 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | +7.586% | 5 | 723 | -27.965% |
| 2026-09-09 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +12.294% | 1 | 722 | -22.500% |
| 2026-09-03 | 10.3300 | 10.3300 | 10.3300 | 10.3300 | -11.785% | 3 | 722 | -12.972% |
| 2026-09-02 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -5.565% | 3 | 722 | -23.228% |
| 2026-09-01 | 12.0500 | 12.4000 | 12.0500 | 12.4000 | +11.111% | 2 | 723 | -27.500% |
| 2026-08-28 | 11.5400 | 11.5400 | 11.1600 | 11.1600 | -3.460% | 20 | 728 | -19.444% |
| 2026-08-27 | 12.1600 | 12.1600 | 11.5600 | 11.5600 | -10.109% | 7 | 735 | -22.232% |
| 2026-08-25 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -2.056% | 1 | 736 | -30.093% |
| 2026-08-19 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +4.289% | 1 | 735 | -31.531% |
| 2026-08-14 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -0.474% | 1 | 734 | -28.594% |
| 2026-08-13 | 12.6200 | 12.6900 | 12.6200 | 12.6500 | -6.848% | 8 | 728 | -28.933% |
| 2026-08-06 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -2.302% | 3 | 725 | -33.800% |
| 2026-08-04 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -17.311% | 1 | 726 | -35.324% |
| 2026-07-31 | 16.8100 | 16.8100 | 16.8100 | 16.8100 | -17.719% | 1 | 725 | -46.520% |
| 2026-07-29 | 19.8100 | 20.4300 | 19.8100 | 20.4300 | +4.716% | 4 | 728 | -55.996% |
| 2026-07-28 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | +5.175% | 2 | 726 | -53.921% |
| 2026-07-27 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -11.876% | 1 | 727 | -51.536% |
| 2026-07-23 | 19.9200 | 21.0800 | 19.9200 | 21.0500 | +12.990% | 109 | 710 | -57.292% |
| 2026-07-20 | 18.6300 | 18.6300 | 18.6300 | 18.6300 | +6.640% | 1 | 709 | -51.744% |
| 2026-07-16 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -3.800% | 171 | 538 | -48.540% |
| 2026-07-14 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | -3.353% | 3 | 535 | -50.496% |
| 2026-07-13 | 18.4000 | 18.7900 | 18.4000 | 18.7900 | +7.741% | 94 | 442 | -52.155% |
| 2026-07-10 | 17.6300 | 17.6300 | 17.4300 | 17.4400 | -12.800% | 124 | 415 | -48.452% |
| 2026-06-30 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.127% | 145 | 270 | -55.050% |
| 2026-06-26 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | +1.880% | 1 | 270 | -60.501% |
| 2026-06-25 | 22.3400 | 22.3400 | 22.3400 | 22.3400 | -3.038% | 35 | 236 | -59.758% |
| 2026-06-24 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | +10.929% | 1 | 236 | -60.981% |
| 2026-06-22 | 20.7700 | 20.7700 | 20.7700 | 20.7700 | +2.975% | 6 | 230 | -56.716% |
| 2026-06-15 | 19.9000 | 20.1700 | 19.9000 | 20.1700 | -23.714% | 4 | 231 | -55.429% |
| 2026-06-10 | 26.4400 | 26.4400 | 26.4400 | 26.4400 | +0.418% | 1 | 231 | -65.998% |
| 2026-06-09 | 26.5900 | 26.5900 | 26.3300 | 26.3300 | +13.345% | 2 | 230 | -65.856% |
| 2026-06-08 | 23.2300 | 23.2300 | 23.2300 | 23.2300 | +7.746% | 2 | 230 | -61.300% |
| 2026-06-05 | 21.5300 | 21.5600 | 21.5300 | 21.5600 | +1.602% | 151 | 229 | -58.302% |
| 2026-06-03 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | +3.563% | 2 | 229 | -57.634% |
| 2026-06-01 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | -2.242% | 1 | 229 | -56.125% |
| 2026-05-28 | 21.2600 | 21.2600 | 20.9500 | 20.9600 | -18.602% | 173 | 108 | -57.109% |
| 2026-05-18 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | +1.498% | 1 | 108 | -65.087% |
| 2026-05-11 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | -4.228% | 2 | 108 | -64.564% |
| 2026-05-06 | 26.4900 | 26.4900 | 26.4900 | 26.4900 | -6.230% | 7 | 104 | -66.063% |
| 2026-05-05 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -1.224% | 1 | 105 | -68.177% |
| 2026-05-01 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | -2.122% | 2 | 103 | -68.566% |
| 2026-04-30 | 30.2000 | 30.2000 | 29.2200 | 29.2200 | -8.659% | 2 | 103 | -69.233% |
| 2026-04-28 | 31.9900 | 31.9900 | 31.9900 | 31.9900 | +3.662% | 1 | 101 | -71.897% |
| 2026-04-27 | 31.4800 | 31.4800 | 30.8600 | 30.8600 | -3.199% | 52 | 101 | -70.868% |
| 2026-04-17 | 31.6900 | 31.8800 | 31.6900 | 31.8800 | -8.496% | 44 | 50 | -71.801% |
| 2026-04-16 | 34.6400 | 34.8400 | 34.6400 | 34.8400 | -1.443% | 2 | 6 | -74.196% |
| 2026-04-15 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -14.324% | 1 | 4 | -74.569% |
| 2026-04-10 | 40.2500 | 41.2600 | 40.2500 | 41.2600 | +1.276% | 3 | 4 | -78.211% |
| 2026-04-09 | 40.7400 | 40.7400 | 40.7400 | 40.7400 | -6.581% | 1 | 3 | -77.933% |
| 2026-04-08 | 43.2100 | 44.0000 | 43.2100 | 43.6100 | -15.632% | 4 | 3 | -79.385% |
| 2026-04-06 | 51.6900 | 51.6900 | 51.6900 | 51.6900 | 0.000% | 1 | 1 | -82.608% |