SPY270331P00695000
SPY Mar 31 2027 695.00 Put
optionOPRA
EODOct 23, 2026
13.56USD+9.003%(+1.12)5Vol499OI
SPY270331P00695000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 13.7800 | 13.7800 | 13.5600 | 13.5600 | +9.003% | 5 | 497 | 0.000% |
| 2026-10-22 | 12.4400 | 12.4400 | 12.4400 | 12.4400 | +21.012% | 5 | 497 | +9.003% |
| 2026-10-21 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | -12.585% | 2 | 501 | +31.907% |
| 2026-10-20 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +1.205% | 5 | 501 | +15.306% |
| 2026-10-19 | 11.1100 | 11.6200 | 11.0900 | 11.6200 | +6.801% | 7 | 500 | +16.695% |
| 2026-10-15 | 11.7900 | 11.7900 | 10.8800 | 10.8800 | -4.394% | 14 | 505 | +24.632% |
| 2026-10-14 | 10.1300 | 11.3800 | 10.1300 | 11.3800 | +13.234% | 14 | 500 | +19.156% |
| 2026-10-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +0.701% | 1 | 499 | +34.925% |
| 2026-10-09 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | -6.554% | 2 | 499 | +35.872% |
| 2026-10-08 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +5.429% | 2 | 497 | +26.966% |
| 2026-10-07 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -5.415% | 1 | 496 | +33.860% |
| 2026-10-05 | 10.7300 | 10.7300 | 10.7100 | 10.7100 | -8.618% | 3 | 496 | +26.611% |
| 2026-10-02 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -5.331% | 15 | 483 | +15.700% |
| 2026-10-01 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | +7.001% | 2 | 483 | +9.532% |
| 2026-09-30 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -4.617% | 14 | 483 | +17.200% |
| 2026-09-29 | 12.1300 | 12.1300 | 12.1300 | 12.1300 | -0.082% | 2 | 482 | +11.789% |
| 2026-09-28 | 11.9000 | 12.1400 | 11.9000 | 12.1400 | -6.182% | 21 | 461 | +11.697% |
| 2026-09-24 | 12.5000 | 12.9400 | 12.5000 | 12.9400 | +9.291% | 29 | 446 | +4.791% |
| 2026-09-23 | 11.2600 | 11.8400 | 11.2600 | 11.8400 | +4.409% | 4 | 444 | +14.527% |
| 2026-09-22 | 11.3000 | 11.3400 | 11.3000 | 11.3400 | -7.579% | 3 | 444 | +19.577% |
| 2026-09-21 | 12.2800 | 12.2800 | 12.2700 | 12.2700 | -10.893% | 3 | 444 | +10.513% |
| 2026-09-08 | 13.3800 | 13.7700 | 13.3800 | 13.7700 | -0.217% | 2 | 444 | -1.525% |
| 2026-09-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -4.100% | 1 | 444 | -1.739% |
| 2026-09-01 | 14.3900 | 14.3900 | 14.3900 | 14.3900 | +3.080% | 60 | 444 | -5.768% |
| 2026-08-28 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -1.551% | 1 | 443 | -2.865% |
| 2026-08-27 | 14.6700 | 14.6700 | 14.1100 | 14.1800 | -10.536% | 38 | 465 | -4.372% |
| 2026-08-24 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -4.345% | 1 | 464 | -14.448% |
| 2026-08-20 | 16.5700 | 16.5700 | 16.5700 | 16.5700 | +5.006% | 3 | 463 | -18.165% |
| 2026-08-19 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | -4.710% | 4 | 461 | -14.068% |
| 2026-08-18 | 16.5600 | 16.5600 | 16.5600 | 16.5600 | +4.085% | 15 | 446 | -18.116% |
| 2026-08-17 | 15.8900 | 15.9100 | 15.8600 | 15.9100 | +3.716% | 22 | 427 | -14.771% |
| 2026-08-14 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +1.121% | 1 | 427 | -11.604% |
| 2026-08-13 | 15.4200 | 15.4200 | 15.1700 | 15.1700 | -5.542% | 63 | 429 | -10.613% |
| 2026-08-10 | 16.0600 | 16.0600 | 16.0600 | 16.0600 | -1.047% | 10 | 419 | -15.567% |
| 2026-08-05 | 16.2800 | 16.2800 | 16.2300 | 16.2300 | -1.397% | 55 | 366 | -16.451% |
| 2026-08-04 | 16.4600 | 16.4600 | 16.4600 | 16.4600 | -11.553% | 5 | 361 | -17.618% |
| 2026-08-03 | 18.6100 | 18.6100 | 18.6100 | 18.6100 | -24.929% | 1 | 362 | -27.136% |
| 2026-07-29 | 24.7900 | 24.7900 | 24.7900 | 24.7900 | +12.223% | 1 | 363 | -45.301% |
| 2026-07-28 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -8.907% | 1 | 362 | -38.615% |
| 2026-07-24 | 24.1500 | 24.2500 | 23.8900 | 24.2500 | -0.818% | 4 | 361 | -44.082% |
| 2026-07-23 | 25.1000 | 25.1000 | 24.4500 | 24.4500 | +14.039% | 94 | 361 | -44.540% |
| 2026-07-22 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | -0.603% | 1 | 362 | -36.754% |
| 2026-07-21 | 21.7100 | 21.7100 | 21.5700 | 21.5700 | -11.015% | 2 | 361 | -37.135% |
| 2026-07-17 | 24.2400 | 24.2400 | 24.2400 | 24.2400 | +15.319% | 1 | 361 | -44.059% |
| 2026-07-15 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -0.989% | 1 | 360 | -35.490% |
| 2026-07-10 | 21.2300 | 21.2300 | 21.2300 | 21.2300 | -11.909% | 1 | 359 | -36.128% |
| 2026-07-08 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -8.816% | 2 | 359 | -43.734% |
| 2026-06-25 | 26.4000 | 26.4300 | 26.4000 | 26.4300 | +1.771% | 92 | 313 | -48.695% |
| 2026-06-24 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | -2.880% | 8 | 305 | -47.786% |
| 2026-06-23 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | +8.876% | 1 | 305 | -49.289% |
| 2026-06-22 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | +3.193% | 1 | 305 | -44.788% |
| 2026-06-16 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | +0.126% | 1 | 306 | -43.025% |
| 2026-06-15 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | -12.898% | 30 | 292 | -42.953% |
| 2026-06-12 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | -10.289% | 30 | 273 | -50.311% |
| 2026-06-09 | 30.0100 | 30.4200 | 29.9500 | 30.4200 | +12.458% | 12 | 271 | -55.424% |
| 2026-06-08 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +12.944% | 1 | 270 | -49.871% |
| 2026-06-04 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -1.481% | 1 | 270 | -43.382% |
| 2026-05-29 | 24.3100 | 24.3100 | 24.3100 | 24.3100 | -7.602% | 1 | 269 | -44.220% |
| 2026-05-27 | 25.9300 | 26.3100 | 25.9300 | 26.3100 | -4.674% | 136 | 142 | -48.461% |
| 2026-05-21 | 27.3200 | 27.6900 | 27.3200 | 27.6000 | -6.851% | 8 | 140 | -50.870% |
| 2026-05-19 | 29.6300 | 29.6300 | 29.6300 | 29.6300 | -1.068% | 3 | 137 | -54.236% |
| 2026-05-18 | 29.8100 | 29.9500 | 29.8100 | 29.9500 | +0.301% | 6 | 131 | -54.725% |
| 2026-05-15 | 29.6500 | 29.8600 | 29.1100 | 29.8600 | +6.567% | 19 | 116 | -54.588% |
| 2026-05-14 | 29.0000 | 29.0000 | 28.0200 | 28.0200 | -9.467% | 7 | 110 | -51.606% |
| 2026-05-12 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +1.177% | 1 | 110 | -56.187% |
| 2026-05-08 | 30.5900 | 30.5900 | 30.5900 | 30.5900 | -0.456% | 75 | 39 | -55.672% |
| 2026-05-07 | 30.7300 | 30.7300 | 30.7300 | 30.7300 | -1.978% | 1 | 39 | -55.874% |
| 2026-05-06 | 31.5700 | 31.5700 | 31.3500 | 31.3500 | -6.946% | 9 | 39 | -56.746% |
| 2026-05-05 | 33.6900 | 33.6900 | 33.6900 | 33.6900 | -5.285% | 1 | 39 | -59.751% |
| 2026-05-04 | 35.5700 | 35.5700 | 35.5700 | 35.5700 | +7.527% | 1 | 39 | -61.878% |
| 2026-05-01 | 33.1600 | 33.1600 | 33.0800 | 33.0800 | -4.088% | 2 | 40 | -59.008% |
| 2026-04-30 | 34.4900 | 34.4900 | 34.4900 | 34.4900 | -9.045% | 1 | 40 | -60.684% |
| 2026-04-28 | 37.9200 | 37.9200 | 37.9200 | 37.9200 | +4.809% | 1 | 40 | -64.241% |
| 2026-04-27 | 36.1800 | 36.1800 | 36.1800 | 36.1800 | -1.148% | 1 | 40 | -62.521% |
| 2026-04-24 | 36.5200 | 36.6000 | 36.5200 | 36.6000 | -5.719% | 11 | 40 | -62.951% |
| 2026-04-23 | 40.1900 | 40.1900 | 38.8200 | 38.8200 | +4.103% | 4 | 41 | -65.070% |
| 2026-04-22 | 37.2900 | 37.2900 | 37.2900 | 37.2900 | -3.544% | 20 | 40 | -63.636% |
| 2026-04-20 | 38.6600 | 38.6600 | 38.6600 | 38.6600 | +5.312% | 1 | 25 | -64.925% |
| 2026-04-17 | 38.0800 | 38.2600 | 36.7100 | 36.7100 | -10.288% | 7 | 24 | -63.062% |
| 2026-04-16 | 40.1900 | 41.0700 | 40.1900 | 40.9200 | +1.062% | 8 | 22 | -66.862% |
| 2026-04-15 | 41.3400 | 41.5500 | 40.4900 | 40.4900 | -4.415% | 16 | 17 | -66.510% |
| 2026-04-14 | 42.6000 | 42.6000 | 41.9400 | 42.3600 | -12.893% | 4 | 4 | -67.989% |
| 2026-04-10 | 48.6300 | 48.6300 | 48.6300 | 48.6300 | -19.500% | 1 | 2 | -72.116% |
| 2026-04-06 | 60.4100 | 60.4100 | 60.4100 | 60.4100 | 0.000% | 1 | 1 | -77.553% |