SPY270331P00690000
SPY Mar 31 2027 690.00 Put
optionOPRA
EODOct 26, 2026
11.43USD-7.971%(-0.99)3Vol1,048OI
SPY270331P00690000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.1400 | 11.4300 | 11.1400 | 11.4300 | -7.971% | 3 | 1,047 | 0.000% |
| 2026-10-22 | 10.7900 | 12.4200 | 10.7700 | 12.4200 | +27.124% | 223 | 1,151 | -7.971% |
| 2026-10-21 | 10.0400 | 10.2400 | 9.7200 | 9.7700 | -5.877% | 18 | 1,150 | +16.991% |
| 2026-10-20 | 11.3400 | 11.4700 | 10.2600 | 10.3800 | -6.655% | 177 | 1,132 | +10.116% |
| 2026-10-19 | 10.8500 | 11.1200 | 10.3600 | 11.1200 | -9.150% | 159 | 1,091 | +2.788% |
| 2026-10-16 | 9.7600 | 12.4700 | 9.7600 | 12.2400 | +22.768% | 10 | 1,090 | -6.618% |
| 2026-10-15 | 11.2100 | 11.2100 | 9.9700 | 9.9700 | -8.280% | 5 | 1,092 | +14.644% |
| 2026-10-14 | 9.9000 | 10.8700 | 9.9000 | 10.8700 | +14.784% | 40 | 1,088 | +5.152% |
| 2026-10-13 | 9.2800 | 9.4900 | 9.2800 | 9.4700 | +0.959% | 8 | 1,085 | +20.697% |
| 2026-10-12 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | -1.055% | 1 | 1,085 | +21.855% |
| 2026-10-09 | 9.4700 | 9.4800 | 9.4600 | 9.4800 | -6.876% | 5 | 1,085 | +20.570% |
| 2026-10-08 | 10.1300 | 10.3200 | 10.1300 | 10.1800 | +5.383% | 8 | 1,086 | +12.279% |
| 2026-10-07 | 9.6600 | 9.6600 | 9.6600 | 9.6600 | +2.439% | 1 | 1,085 | +18.323% |
| 2026-10-06 | 9.4800 | 9.5400 | 9.3500 | 9.4300 | -6.818% | 13 | 1,089 | +21.209% |
| 2026-10-05 | 10.6300 | 10.6300 | 10.0200 | 10.1200 | -8.747% | 29 | 1,085 | +12.945% |
| 2026-10-02 | 10.7000 | 11.0900 | 10.7000 | 11.0900 | -10.565% | 3 | 1,086 | +3.066% |
| 2026-10-01 | 12.2000 | 12.4000 | 12.2000 | 12.4000 | +10.222% | 4 | 1,084 | -7.823% |
| 2026-09-30 | 11.0800 | 11.2500 | 11.0800 | 11.2500 | -1.575% | 3 | 1,082 | +1.600% |
| 2026-09-29 | 11.4500 | 11.4500 | 11.4300 | 11.4300 | +0.088% | 2 | 1,083 | 0.000% |
| 2026-09-28 | 11.3100 | 11.4200 | 11.3100 | 11.4200 | +4.292% | 6 | 1,082 | +0.088% |
| 2026-09-25 | 11.4100 | 11.4100 | 10.9000 | 10.9500 | -5.113% | 6 | 1,077 | +4.384% |
| 2026-09-24 | 12.0400 | 12.2000 | 11.5400 | 11.5400 | +2.214% | 12 | 1,077 | -0.953% |
| 2026-09-23 | 11.3000 | 11.3000 | 11.2900 | 11.2900 | +6.409% | 72 | 1,086 | +1.240% |
| 2026-09-22 | 10.7200 | 10.7200 | 10.6100 | 10.6100 | -2.928% | 3 | 1,088 | +7.729% |
| 2026-09-21 | 11.6200 | 11.6200 | 10.9300 | 10.9300 | -15.140% | 33 | 1,077 | +4.575% |
| 2026-09-18 | 12.7000 | 13.0900 | 12.7000 | 12.8800 | +0.704% | 18 | 1,091 | -11.258% |
| 2026-09-17 | 13.0700 | 13.1400 | 12.7900 | 12.7900 | -15.800% | 7 | 1,086 | -10.633% |
| 2026-09-16 | 13.7700 | 15.1900 | 13.3000 | 15.1900 | +13.698% | 72 | 1,016 | -24.753% |
| 2026-09-14 | 14.3000 | 14.3000 | 13.3600 | 13.3600 | -0.521% | 2 | 1,015 | -14.446% |
| 2026-09-11 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -9.623% | 2 | 1,013 | -14.892% |
| 2026-09-10 | 14.8600 | 14.8600 | 14.8600 | 14.8600 | +9.265% | 2 | 1,098 | -23.082% |
| 2026-09-09 | 13.7900 | 13.8200 | 13.6000 | 13.6000 | +7.087% | 102 | 998 | -15.956% |
| 2026-09-08 | 12.7700 | 12.7700 | 12.7000 | 12.7000 | +6.544% | 2 | 997 | -10.000% |
| 2026-09-03 | 12.0700 | 12.0700 | 11.9100 | 11.9200 | -9.697% | 4 | 996 | -4.111% |
| 2026-09-02 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -5.983% | 1 | 995 | -13.409% |
| 2026-09-01 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +6.444% | 1 | 994 | -18.590% |
| 2026-08-31 | 13.1900 | 13.1900 | 13.1900 | 13.1900 | +0.841% | 1 | 995 | -13.343% |
| 2026-08-28 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | -3.540% | 15 | 995 | -12.615% |
| 2026-08-27 | 13.6500 | 13.6500 | 13.5200 | 13.5600 | -8.316% | 50 | 995 | -15.708% |
| 2026-08-25 | 14.8000 | 14.8000 | 14.7900 | 14.7900 | -3.207% | 9 | 986 | -22.718% |
| 2026-08-21 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | -2.051% | 1 | 986 | -25.196% |
| 2026-08-20 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +4.768% | 1 | 985 | -26.731% |
| 2026-08-19 | 14.8100 | 14.8900 | 14.8100 | 14.8900 | -4.306% | 3 | 985 | -23.237% |
| 2026-08-18 | 15.8100 | 15.8100 | 15.5600 | 15.5600 | +2.774% | 32 | 991 | -26.542% |
| 2026-08-17 | 14.7000 | 15.1400 | 14.7000 | 15.1400 | +4.198% | 16 | 990 | -24.505% |
| 2026-08-13 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -4.596% | 5 | 990 | -21.335% |
| 2026-08-10 | 15.3200 | 15.3200 | 15.2200 | 15.2300 | -0.652% | 20 | 975 | -24.951% |
| 2026-08-07 | 15.4700 | 15.4700 | 15.3300 | 15.3300 | -1.415% | 5 | 975 | -25.440% |
| 2026-08-06 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -1.645% | 1 | 975 | -26.495% |
| 2026-08-04 | 16.6900 | 16.6900 | 15.8100 | 15.8100 | -18.756% | 9 | 968 | -27.704% |
| 2026-07-31 | 20.9400 | 20.9400 | 19.4600 | 19.4600 | -14.799% | 3 | 967 | -41.264% |
| 2026-07-29 | 22.2500 | 23.7200 | 22.2500 | 22.8400 | +8.298% | 13 | 957 | -49.956% |
| 2026-07-28 | 21.3600 | 21.3600 | 21.0900 | 21.0900 | -7.864% | 2 | 957 | -45.804% |
| 2026-07-24 | 22.7000 | 22.8900 | 22.7000 | 22.8900 | -1.421% | 8 | 957 | -50.066% |
| 2026-07-23 | 23.2200 | 23.2200 | 23.2200 | 23.2200 | +12.609% | 1 | 957 | -50.775% |
| 2026-07-21 | 20.7400 | 20.8300 | 20.6200 | 20.6200 | -6.443% | 3 | 957 | -44.568% |
| 2026-07-20 | 22.0400 | 22.0400 | 22.0400 | 22.0400 | -2.822% | 1 | 957 | -48.140% |
| 2026-07-17 | 23.1500 | 23.1500 | 22.6800 | 22.6800 | +9.565% | 2 | 955 | -49.603% |
| 2026-07-16 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +0.681% | 6 | 949 | -44.783% |
| 2026-07-14 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -3.610% | 100 | 849 | -44.407% |
| 2026-07-13 | 20.6800 | 21.3300 | 20.6800 | 21.3300 | -1.524% | 87 | 762 | -46.414% |
| 2026-07-09 | 21.6600 | 21.6600 | 21.6600 | 21.6600 | +0.557% | 14 | 762 | -47.230% |
| 2026-07-07 | 21.5400 | 21.5400 | 21.5400 | 21.5400 | +4.360% | 3 | 759 | -46.936% |
| 2026-07-06 | 20.6400 | 20.6400 | 20.6400 | 20.6400 | -5.191% | 23 | 736 | -44.622% |
| 2026-06-30 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | -14.460% | 1 | 736 | -47.497% |
| 2026-06-26 | 25.4000 | 25.4500 | 25.4000 | 25.4500 | +3.036% | 2 | 735 | -55.088% |
| 2026-06-25 | 25.1200 | 25.1200 | 24.7000 | 24.7000 | -4.890% | 98 | 735 | -53.725% |
| 2026-06-24 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | +12.085% | 1 | 735 | -55.988% |
| 2026-06-16 | 23.1700 | 23.1700 | 23.1700 | 23.1700 | +0.959% | 2 | 735 | -50.669% |
| 2026-06-15 | 22.9300 | 22.9500 | 22.9300 | 22.9500 | -10.456% | 2 | 737 | -50.196% |
| 2026-06-12 | 27.2500 | 27.2500 | 25.6300 | 25.6300 | -16.378% | 7 | 730 | -55.404% |
| 2026-06-11 | 30.4600 | 30.6500 | 30.4600 | 30.6500 | 0.000% | 2 | 730 | -62.708% |
| 2026-06-09 | 28.8300 | 30.6500 | 28.7900 | 30.6500 | +22.600% | 526 | 326 | -62.708% |
| 2026-06-05 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +8.085% | 30 | 327 | -54.280% |
| 2026-06-02 | 23.2300 | 23.2700 | 23.1000 | 23.1300 | -1.027% | 5 | 326 | -50.584% |
| 2026-06-01 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | -6.295% | 1 | 326 | -51.091% |
| 2026-05-27 | 24.8900 | 24.9400 | 24.8900 | 24.9400 | -0.835% | 233 | 93 | -54.170% |
| 2026-05-26 | 24.7700 | 25.1500 | 24.7700 | 25.1500 | -1.411% | 2 | 92 | -54.553% |
| 2026-05-22 | 25.8100 | 25.8100 | 25.5100 | 25.5100 | -11.669% | 2 | 93 | -55.194% |
| 2026-05-19 | 28.8800 | 28.8800 | 28.8800 | 28.8800 | -0.824% | 1 | 93 | -60.422% |
| 2026-05-18 | 27.9300 | 29.1200 | 27.9300 | 29.1200 | +5.240% | 15 | 80 | -60.749% |
| 2026-05-14 | 28.0500 | 28.0500 | 27.6700 | 27.6700 | -3.890% | 2 | 79 | -58.692% |
| 2026-05-13 | 28.7900 | 28.7900 | 28.7900 | 28.7900 | -1.908% | 5 | 74 | -60.299% |
| 2026-05-12 | 30.1800 | 30.7000 | 29.3500 | 29.3500 | +1.137% | 3 | 75 | -61.056% |
| 2026-05-11 | 29.0200 | 29.0200 | 29.0200 | 29.0200 | -3.008% | 1 | 74 | -60.613% |
| 2026-05-07 | 29.6800 | 29.9200 | 29.6800 | 29.9200 | -1.189% | 2 | 74 | -61.798% |
| 2026-05-06 | 31.0200 | 31.0200 | 30.2800 | 30.2800 | -6.457% | 14 | 61 | -62.252% |
| 2026-05-05 | 31.8500 | 32.3700 | 31.8500 | 32.3700 | -4.089% | 2 | 60 | -64.690% |
| 2026-05-04 | 32.2900 | 34.5000 | 32.2500 | 33.7500 | +4.814% | 16 | 46 | -66.133% |
| 2026-05-01 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -2.424% | 4 | 42 | -64.503% |
| 2026-04-30 | 34.2900 | 34.2900 | 33.0000 | 33.0000 | -5.606% | 20 | 42 | -65.364% |
| 2026-04-27 | 34.9600 | 34.9600 | 34.9600 | 34.9600 | -5.334% | 1 | 31 | -67.305% |
| 2026-04-23 | 36.9300 | 36.9300 | 36.9300 | 36.9300 | +3.999% | 4 | 30 | -69.050% |
| 2026-04-22 | 35.7800 | 35.7800 | 35.5100 | 35.5100 | -9.298% | 13 | 30 | -67.812% |
| 2026-04-16 | 38.6400 | 39.2400 | 38.6400 | 39.1500 | -0.961% | 8 | 30 | -70.805% |
| 2026-04-15 | 39.7600 | 39.7600 | 39.5300 | 39.5300 | -2.875% | 2 | 27 | -71.085% |
| 2026-04-14 | 41.4300 | 41.4300 | 40.5900 | 40.7000 | -17.057% | 22 | 26 | -71.916% |
| 2026-04-09 | 49.0700 | 49.0700 | 49.0700 | 49.0700 | 0.000% | 5 | 5 | -76.707% |