SPY270331P00680000
SPY Mar 31 2027 680.00 Put
optionOPRA
EODOct 27, 2026
9.50USD-6.404%(-0.65)1Vol654OI
SPY270331P00680000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -6.404% | 1 | 653 | 0.000% |
| 2026-10-26 | 10.2300 | 10.2300 | 10.1500 | 10.1500 | -11.585% | 4 | 653 | -6.404% |
| 2026-10-23 | 11.7200 | 11.7500 | 10.9500 | 11.4800 | +7.895% | 13 | 649 | -17.247% |
| 2026-10-22 | 9.9700 | 11.2000 | 9.9300 | 10.6400 | +20.909% | 95 | 641 | -10.714% |
| 2026-10-21 | 8.7900 | 8.8000 | 8.7500 | 8.8000 | -11.290% | 6 | 638 | +7.955% |
| 2026-10-19 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +7.476% | 2 | 638 | -4.234% |
| 2026-10-15 | 9.4000 | 9.4000 | 9.2300 | 9.2300 | -4.550% | 4 | 640 | +2.925% |
| 2026-10-14 | 9.1500 | 9.9000 | 9.1500 | 9.6700 | +13.765% | 4 | 639 | -1.758% |
| 2026-10-13 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.473% | 1 | 638 | +11.765% |
| 2026-10-12 | 8.4700 | 8.4700 | 8.3600 | 8.4600 | -1.053% | 8 | 633 | +12.293% |
| 2026-10-09 | 8.6100 | 8.6100 | 8.5100 | 8.5500 | -10.471% | 6 | 631 | +11.111% |
| 2026-10-08 | 9.0500 | 9.5500 | 9.0500 | 9.5500 | +5.061% | 3 | 628 | -0.524% |
| 2026-10-07 | 9.1500 | 9.1500 | 9.0900 | 9.0900 | +8.343% | 2 | 627 | +4.510% |
| 2026-10-06 | 8.6200 | 8.6200 | 8.3900 | 8.3900 | -6.984% | 24 | 625 | +13.230% |
| 2026-10-05 | 9.5700 | 9.5700 | 9.0200 | 9.0200 | -8.704% | 5 | 625 | +5.322% |
| 2026-10-02 | 9.8200 | 9.9800 | 9.8000 | 9.8800 | -2.372% | 7 | 629 | -3.846% |
| 2026-09-30 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | -2.222% | 1 | 629 | -6.126% |
| 2026-09-28 | 10.5700 | 10.5700 | 10.3500 | 10.3500 | +7.143% | 4 | 629 | -8.213% |
| 2026-09-25 | 9.8800 | 9.8800 | 9.6600 | 9.6600 | -6.936% | 2 | 629 | -1.656% |
| 2026-09-24 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +1.965% | 1 | 630 | -8.478% |
| 2026-09-23 | 10.1100 | 10.1800 | 10.0900 | 10.1800 | +8.298% | 80 | 630 | -6.680% |
| 2026-09-22 | 9.7200 | 9.8100 | 9.4000 | 9.4000 | -4.472% | 7 | 628 | +1.064% |
| 2026-09-21 | 9.9700 | 9.9700 | 9.8400 | 9.8400 | -11.191% | 4 | 629 | -3.455% |
| 2026-09-18 | 11.0600 | 11.0800 | 11.0600 | 11.0800 | -3.903% | 2 | 629 | -14.260% |
| 2026-09-17 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | -15.778% | 2 | 629 | -17.606% |
| 2026-09-16 | 12.2700 | 13.6900 | 12.2700 | 13.6900 | +6.786% | 3 | 633 | -30.606% |
| 2026-09-15 | 12.9700 | 12.9700 | 12.8200 | 12.8200 | -1.233% | 14 | 628 | -25.897% |
| 2026-09-14 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +9.259% | 1 | 627 | -26.810% |
| 2026-09-11 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | -11.935% | 5 | 623 | -20.034% |
| 2026-09-10 | 13.2100 | 13.4900 | 13.0900 | 13.4900 | +5.887% | 7 | 618 | -29.577% |
| 2026-09-01 | 12.7400 | 12.7400 | 12.7400 | 12.7400 | +3.493% | 2 | 618 | -25.432% |
| 2026-08-28 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | +0.408% | 1 | 617 | -22.827% |
| 2026-08-27 | 12.2500 | 12.2600 | 12.2500 | 12.2600 | -11.352% | 3 | 617 | -22.512% |
| 2026-08-24 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +1.991% | 1 | 617 | -31.309% |
| 2026-08-21 | 13.5600 | 13.5600 | 13.5600 | 13.5600 | -5.637% | 1 | 616 | -29.941% |
| 2026-08-20 | 14.3900 | 14.3900 | 14.3700 | 14.3700 | +0.419% | 6 | 616 | -33.890% |
| 2026-08-18 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | +6.871% | 2 | 618 | -33.613% |
| 2026-08-14 | 13.4000 | 13.4000 | 13.3900 | 13.3900 | +0.375% | 5 | 614 | -29.052% |
| 2026-08-13 | 13.4300 | 13.4300 | 13.3300 | 13.3400 | -2.911% | 103 | 614 | -28.786% |
| 2026-08-12 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -3.647% | 3 | 614 | -30.859% |
| 2026-08-11 | 14.2600 | 14.2600 | 14.2600 | 14.2600 | +2.516% | 1 | 614 | -33.380% |
| 2026-08-10 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -1.904% | 1 | 615 | -31.704% |
| 2026-08-07 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | -1.322% | 1 | 614 | -33.004% |
| 2026-08-05 | 14.2500 | 14.3700 | 14.2100 | 14.3700 | -0.965% | 20 | 616 | -33.890% |
| 2026-08-04 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -9.199% | 2 | 614 | -34.528% |
| 2026-08-03 | 16.5000 | 16.5000 | 15.9800 | 15.9800 | -9.718% | 4 | 612 | -40.551% |
| 2026-07-31 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -8.574% | 1 | 611 | -46.328% |
| 2026-07-30 | 19.4000 | 19.4000 | 19.3600 | 19.3600 | -5.423% | 111 | 500 | -50.930% |
| 2026-07-29 | 20.4700 | 20.4700 | 20.4700 | 20.4700 | +5.244% | 3 | 503 | -53.591% |
| 2026-07-28 | 20.3500 | 20.8900 | 19.4500 | 19.4500 | -4.329% | 23 | 491 | -51.157% |
| 2026-07-27 | 21.1500 | 21.1500 | 20.3300 | 20.3300 | +2.625% | 101 | 410 | -53.271% |
| 2026-07-24 | 20.8500 | 20.8500 | 19.8100 | 19.8100 | -10.118% | 21 | 389 | -52.044% |
| 2026-07-23 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | +14.315% | 2 | 389 | -56.897% |
| 2026-07-21 | 19.2800 | 19.2800 | 19.2800 | 19.2800 | -0.516% | 1 | 390 | -50.726% |
| 2026-07-20 | 19.6400 | 19.6400 | 19.3800 | 19.3800 | +5.498% | 2 | 388 | -50.980% |
| 2026-07-15 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | -14.558% | 7 | 395 | -48.285% |
| 2026-07-08 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +11.572% | 2 | 396 | -55.814% |
| 2026-07-07 | 20.0100 | 20.0100 | 19.2700 | 19.2700 | +1.261% | 2 | 395 | -50.701% |
| 2026-07-06 | 19.4000 | 19.4000 | 19.0000 | 19.0300 | -8.112% | 70 | 393 | -50.079% |
| 2026-07-02 | 20.1200 | 20.7100 | 20.1200 | 20.7100 | -2.679% | 69 | 344 | -54.128% |
| 2026-06-29 | 21.2800 | 21.2800 | 21.2800 | 21.2800 | -0.514% | 15 | 329 | -55.357% |
| 2026-06-18 | 21.3900 | 21.3900 | 21.3900 | 21.3900 | +3.035% | 4 | 325 | -55.587% |
| 2026-06-15 | 20.8100 | 20.8100 | 20.7600 | 20.7600 | -11.810% | 2 | 325 | -54.239% |
| 2026-06-12 | 23.6300 | 23.6400 | 23.5400 | 23.5400 | -8.262% | 6 | 324 | -59.643% |
| 2026-06-11 | 27.7000 | 28.4200 | 25.6600 | 25.6600 | -10.748% | 7 | 326 | -62.977% |
| 2026-06-10 | 27.8600 | 28.7500 | 27.8600 | 28.7500 | +2.496% | 21 | 310 | -66.957% |
| 2026-06-09 | 28.0500 | 28.0500 | 28.0500 | 28.0500 | +20.853% | 1 | 310 | -66.132% |
| 2026-06-05 | 21.3800 | 23.2100 | 21.3800 | 23.2100 | +1.709% | 11 | 299 | -59.069% |
| 2026-06-04 | 22.8200 | 22.8200 | 22.8200 | 22.8200 | +2.608% | 1 | 299 | -58.370% |
| 2026-06-03 | 22.1300 | 22.2400 | 21.9500 | 22.2400 | +4.071% | 3 | 298 | -57.284% |
| 2026-06-02 | 21.3700 | 21.3700 | 21.3700 | 21.3700 | -1.019% | 1 | 297 | -55.545% |
| 2026-06-01 | 21.5900 | 21.5900 | 21.5900 | 21.5900 | -1.054% | 1 | 296 | -55.998% |
| 2026-05-28 | 22.0100 | 22.0100 | 21.8200 | 21.8200 | -5.254% | 3 | 298 | -56.462% |
| 2026-05-27 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +1.186% | 189 | 109 | -58.749% |
| 2026-05-26 | 22.7600 | 22.7600 | 22.7600 | 22.7600 | -10.675% | 1 | 110 | -58.260% |
| 2026-05-20 | 25.4800 | 25.4800 | 25.4800 | 25.4800 | -4.211% | 1 | 110 | -62.716% |
| 2026-05-18 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +1.141% | 3 | 109 | -64.286% |
| 2026-05-15 | 26.3200 | 26.3200 | 26.3000 | 26.3000 | +6.048% | 3 | 108 | -63.878% |
| 2026-05-14 | 25.6500 | 25.6500 | 24.8000 | 24.8000 | -9.058% | 2 | 110 | -61.694% |
| 2026-05-12 | 27.2700 | 27.2700 | 27.2700 | 27.2700 | +2.519% | 1 | 110 | -65.163% |
| 2026-05-11 | 26.3800 | 26.8100 | 26.3800 | 26.6000 | -1.299% | 6 | 115 | -64.286% |
| 2026-05-08 | 26.9500 | 26.9500 | 26.9500 | 26.9500 | -1.499% | 1 | 114 | -64.750% |
| 2026-05-07 | 27.3700 | 27.3700 | 27.3600 | 27.3600 | -0.977% | 2 | 114 | -65.278% |
| 2026-05-06 | 28.5700 | 28.5700 | 27.6300 | 27.6300 | -6.938% | 56 | 64 | -65.617% |
| 2026-05-05 | 29.9200 | 29.9200 | 29.6900 | 29.6900 | -7.795% | 2 | 64 | -68.003% |
| 2026-05-04 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +6.061% | 1 | 64 | -70.497% |
| 2026-05-01 | 29.8000 | 30.3700 | 29.4900 | 30.3600 | -0.132% | 28 | 45 | -68.709% |
| 2026-04-30 | 32.2000 | 32.2000 | 30.4000 | 30.4000 | -9.792% | 4 | 45 | -68.750% |
| 2026-04-29 | 33.2000 | 33.7400 | 32.0000 | 33.7000 | +3.216% | 9 | 44 | -71.810% |
| 2026-04-28 | 33.2000 | 33.7500 | 32.6500 | 32.6500 | +1.682% | 6 | 43 | -70.904% |
| 2026-04-27 | 32.5900 | 32.9200 | 32.1100 | 32.1100 | -0.588% | 16 | 42 | -70.414% |
| 2026-04-24 | 33.0000 | 33.0000 | 32.3000 | 32.3000 | -6.701% | 4 | 32 | -70.588% |
| 2026-04-23 | 32.9000 | 36.0000 | 32.9000 | 34.6200 | +2.883% | 6 | 32 | -72.559% |
| 2026-04-22 | 33.3000 | 33.6500 | 33.3000 | 33.6500 | -5.610% | 2 | 32 | -71.768% |
| 2026-04-21 | 34.6700 | 35.6500 | 34.6700 | 35.6500 | +5.818% | 2 | 31 | -73.352% |
| 2026-04-20 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | +2.713% | 1 | 31 | -71.802% |
| 2026-04-17 | 33.8500 | 33.8500 | 32.5000 | 32.8000 | -7.475% | 5 | 31 | -71.037% |
| 2026-04-16 | 35.8400 | 36.4000 | 35.4500 | 35.4500 | -5.138% | 4 | 29 | -73.202% |
| 2026-04-15 | 36.5600 | 37.3700 | 36.5000 | 37.3700 | -0.347% | 9 | 27 | -74.579% |
| 2026-04-14 | 37.7200 | 37.9000 | 37.5000 | 37.5000 | -5.684% | 9 | 27 | -74.667% |
| 2026-04-13 | 41.7100 | 41.7100 | 39.7600 | 39.7600 | -7.103% | 14 | 19 | -76.107% |
| 2026-04-10 | 41.6700 | 43.0900 | 41.6700 | 42.8000 | -0.256% | 7 | 12 | -77.804% |
| 2026-04-09 | 42.6800 | 42.9100 | 42.6600 | 42.9100 | -6.717% | 4 | 10 | -77.861% |
| 2026-04-08 | 44.3900 | 46.5000 | 44.0700 | 46.0000 | -19.749% | 11 | 6 | -79.348% |
| 2026-04-07 | 57.3200 | 57.3200 | 57.3200 | 57.3200 | +6.148% | 2 | 4 | -83.426% |
| 2026-04-06 | 53.5100 | 54.0600 | 53.5100 | 54.0000 | -4.391% | 5 | 4 | -82.407% |
| 2026-04-02 | 56.4800 | 56.4800 | 56.4800 | 56.4800 | +1.766% | 1 | 2 | -83.180% |
| 2026-04-01 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | 0.000% | 2 | 0 | -82.883% |