SPY270331P00685000
SPY Mar 31 2027 685.00 Put
optionOPRA
EODOct 26, 2026
10.55USD-13.026%(-1.58)1Vol792OI
SPY270331P00685000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -13.026% | 1 | 792 | 0.000% |
| 2026-10-23 | 12.0800 | 12.5700 | 11.4100 | 12.1300 | +8.207% | 371 | 515 | -13.026% |
| 2026-10-22 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | +7.068% | 5 | 510 | -5.888% |
| 2026-10-19 | 10.1200 | 10.4700 | 9.8800 | 10.4700 | -9.429% | 12 | 516 | +0.764% |
| 2026-10-16 | 9.5000 | 11.5600 | 9.5000 | 11.5600 | +16.650% | 3 | 516 | -8.737% |
| 2026-10-15 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -2.557% | 17 | 516 | +6.458% |
| 2026-10-14 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +7.505% | 3 | 519 | +3.736% |
| 2026-10-08 | 9.4600 | 9.4600 | 9.4600 | 9.4600 | -1.561% | 4 | 519 | +11.522% |
| 2026-10-05 | 9.8100 | 9.8100 | 9.6100 | 9.6100 | -6.335% | 24 | 516 | +9.781% |
| 2026-10-02 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | -8.147% | 1 | 516 | +2.827% |
| 2026-10-01 | 11.3100 | 11.3100 | 11.1700 | 11.1700 | +4.393% | 5 | 513 | -5.551% |
| 2026-09-30 | 10.5000 | 10.7000 | 10.4800 | 10.7000 | -4.208% | 11 | 520 | -1.402% |
| 2026-09-29 | 11.1700 | 11.1700 | 11.1700 | 11.1700 | +1.730% | 20 | 502 | -5.551% |
| 2026-09-28 | 10.6800 | 10.9800 | 10.6700 | 10.9800 | +2.425% | 23 | 500 | -3.916% |
| 2026-09-23 | 10.7300 | 10.7300 | 10.7200 | 10.7200 | +4.995% | 64 | 500 | -1.586% |
| 2026-09-22 | 10.1500 | 10.2200 | 10.1500 | 10.2100 | -2.576% | 4 | 498 | +3.330% |
| 2026-09-21 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -16.361% | 5 | 498 | +0.668% |
| 2026-09-17 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -8.540% | 25 | 498 | -15.802% |
| 2026-09-15 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +5.792% | 5 | 495 | -22.993% |
| 2026-09-09 | 13.2700 | 13.3600 | 12.9500 | 12.9500 | +7.558% | 3 | 494 | -18.533% |
| 2026-09-08 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | -16.966% | 1 | 495 | -12.375% |
| 2026-08-19 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -0.344% | 1 | 494 | -27.241% |
| 2026-08-10 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -39.551% | 2 | 494 | -27.491% |
| 2026-07-29 | 24.0700 | 24.0700 | 24.0700 | 24.0700 | +18.571% | 1 | 494 | -56.170% |
| 2026-07-28 | 20.3200 | 20.3200 | 20.3000 | 20.3000 | -8.352% | 39 | 455 | -48.030% |
| 2026-07-24 | 22.1500 | 22.1500 | 22.1500 | 22.1500 | +11.756% | 1 | 455 | -52.370% |
| 2026-07-21 | 20.1700 | 20.1700 | 19.8200 | 19.8200 | -6.729% | 2 | 454 | -46.771% |
| 2026-07-17 | 22.4500 | 22.4500 | 21.2500 | 21.2500 | +6.463% | 2 | 454 | -50.353% |
| 2026-07-14 | 20.0800 | 20.0800 | 19.9600 | 19.9600 | -4.771% | 108 | 400 | -47.144% |
| 2026-07-08 | 20.8500 | 20.9600 | 20.8500 | 20.9600 | -0.285% | 2 | 400 | -49.666% |
| 2026-07-07 | 20.2000 | 21.0200 | 20.2000 | 21.0200 | -4.324% | 2 | 398 | -49.810% |
| 2026-07-02 | 21.9700 | 21.9700 | 21.9700 | 21.9700 | +5.574% | 2 | 396 | -51.980% |
| 2026-07-01 | 20.7900 | 20.8100 | 20.7900 | 20.8100 | +0.338% | 45 | 351 | -49.303% |
| 2026-06-30 | 20.7400 | 20.7400 | 20.7400 | 20.7400 | -15.139% | 24 | 327 | -49.132% |
| 2026-06-26 | 24.0500 | 24.6200 | 24.0200 | 24.4400 | +10.388% | 10 | 321 | -56.833% |
| 2026-06-17 | 22.1400 | 22.1400 | 22.1400 | 22.1400 | +2.122% | 2 | 321 | -52.349% |
| 2026-06-15 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | -15.313% | 2 | 319 | -51.338% |
| 2026-06-05 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | +11.839% | 1 | 320 | -58.789% |
| 2026-06-04 | 22.8900 | 22.8900 | 22.8900 | 22.8900 | +3.155% | 1 | 320 | -53.910% |
| 2026-06-02 | 22.2000 | 22.2000 | 22.1900 | 22.1900 | -6.529% | 4 | 323 | -52.456% |
| 2026-05-26 | 23.7400 | 23.7400 | 23.7400 | 23.7400 | -2.465% | 1 | 323 | -55.560% |
| 2026-05-22 | 24.8400 | 24.8400 | 24.3400 | 24.3400 | -16.271% | 8 | 318 | -56.656% |
| 2026-05-07 | 29.0700 | 29.0700 | 29.0700 | 29.0700 | -6.226% | 1 | 318 | -63.708% |
| 2026-05-05 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -2.208% | 1 | 319 | -65.968% |
| 2026-04-30 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -7.822% | 3 | 319 | -66.719% |
| 2026-04-29 | 34.3900 | 34.3900 | 34.3900 | 34.3900 | -2.079% | 30 | 318 | -69.322% |
| 2026-04-20 | 35.0200 | 35.1200 | 35.0200 | 35.1200 | -6.222% | 2 | 288 | -69.960% |
| 2026-04-15 | 37.9900 | 37.9900 | 37.4500 | 37.4500 | -4.949% | 281 | 288 | -71.829% |
| 2026-04-14 | 39.9200 | 39.9300 | 39.3500 | 39.4000 | -4.946% | 92 | 33 | -73.223% |
| 2026-04-13 | 43.2500 | 43.2500 | 41.3300 | 41.4500 | 0.000% | 7 | 5 | -74.548% |