SPY270331P00700000
SPY Mar 31 2027 700.00 Put
optionOPRA
EODOct 27, 2026
11.61USD-6.144%(-0.76)26Vol7,357OI
SPY270331P00700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.00 | 12.27 | 11.50 | 11.61 | -6.144% | 26 | 7,355 | 0.000% |
| 2026-10-26 | 13.12 | 13.12 | 12.04 | 12.37 | -11.453% | 92 | 7,298 | -6.144% |
| 2026-10-23 | 14.59 | 14.70 | 13.47 | 13.97 | +1.159% | 129 | 7,284 | -16.893% |
| 2026-10-22 | 12.05 | 14.00 | 12.05 | 13.81 | +26.930% | 250 | 7,053 | -15.930% |
| 2026-10-21 | 11.37 | 11.69 | 10.83 | 10.88 | -5.556% | 44 | 7,033 | +6.710% |
| 2026-10-20 | 12.13 | 12.13 | 11.46 | 11.52 | -4.319% | 20 | 7,021 | +0.781% |
| 2026-10-19 | 12.27 | 12.27 | 11.72 | 12.04 | -11.340% | 12 | 7,019 | -3.571% |
| 2026-10-16 | 10.95 | 14.17 | 10.95 | 13.58 | +18.499% | 15 | 7,028 | -14.507% |
| 2026-10-15 | 12.38 | 12.38 | 11.46 | 11.46 | -2.799% | 11 | 7,033 | +1.309% |
| 2026-10-14 | 10.85 | 12.23 | 10.85 | 11.79 | +13.693% | 236 | 6,921 | -1.527% |
| 2026-10-13 | 10.48 | 10.55 | 10.33 | 10.37 | -1.238% | 10 | 6,918 | +11.958% |
| 2026-10-12 | 10.37 | 10.50 | 10.37 | 10.50 | -0.568% | 1,700 | 5,796 | +10.571% |
| 2026-10-09 | 10.97 | 10.97 | 10.51 | 10.56 | -7.612% | 55 | 5,752 | +9.943% |
| 2026-10-08 | 11.06 | 11.53 | 10.95 | 11.43 | +6.326% | 1,034 | 6,253 | +1.575% |
| 2026-10-07 | 11.21 | 11.30 | 10.74 | 10.75 | +2.381% | 258 | 6,285 | +8.000% |
| 2026-10-06 | 10.58 | 10.63 | 10.30 | 10.50 | -5.576% | 264 | 6,238 | +10.571% |
| 2026-10-05 | 11.70 | 11.70 | 11.12 | 11.12 | -7.794% | 221 | 6,028 | +4.406% |
| 2026-10-02 | 12.09 | 12.51 | 11.93 | 12.06 | -7.444% | 25 | 6,029 | -3.731% |
| 2026-10-01 | 14.01 | 14.01 | 13.00 | 13.03 | -0.913% | 48 | 5,782 | -10.898% |
| 2026-09-30 | 12.48 | 13.15 | 12.36 | 13.15 | +1.859% | 1,512 | 5,505 | -11.711% |
| 2026-09-29 | 12.75 | 13.20 | 12.74 | 12.91 | +0.389% | 7 | 5,501 | -10.070% |
| 2026-09-28 | 12.49 | 12.94 | 12.48 | 12.86 | +8.523% | 18 | 5,485 | -9.720% |
| 2026-09-25 | 12.00 | 12.06 | 11.85 | 11.85 | -10.633% | 71 | 5,415 | -2.025% |
| 2026-09-24 | 13.26 | 13.26 | 13.26 | 13.26 | +3.432% | 1 | 5,414 | -12.443% |
| 2026-09-23 | 12.14 | 12.88 | 12.14 | 12.82 | +8.921% | 11 | 5,413 | -9.438% |
| 2026-09-22 | 11.87 | 11.95 | 11.77 | 11.77 | -2.486% | 7 | 5,407 | -1.359% |
| 2026-09-21 | 12.79 | 12.79 | 12.05 | 12.07 | -17.102% | 65 | 5,391 | -3.811% |
| 2026-09-18 | 14.56 | 14.56 | 14.56 | 14.56 | +2.898% | 1 | 5,398 | -20.261% |
| 2026-09-17 | 14.56 | 14.70 | 14.13 | 14.15 | -17.445% | 26 | 5,393 | -17.951% |
| 2026-09-16 | 15.00 | 17.14 | 15.00 | 17.14 | +7.935% | 23 | 5,392 | -32.264% |
| 2026-09-15 | 15.88 | 15.88 | 15.88 | 15.88 | +6.292% | 3 | 5,389 | -26.889% |
| 2026-09-14 | 15.50 | 15.85 | 14.94 | 14.94 | +3.034% | 9 | 5,384 | -22.289% |
| 2026-09-11 | 14.90 | 14.90 | 14.43 | 14.50 | -12.121% | 7 | 5,382 | -19.931% |
| 2026-09-10 | 16.50 | 16.50 | 16.50 | 16.50 | +8.268% | 1 | 5,381 | -29.636% |
| 2026-09-09 | 14.95 | 15.24 | 14.95 | 15.24 | +6.128% | 3 | 5,382 | -23.819% |
| 2026-09-08 | 14.07 | 14.36 | 14.03 | 14.36 | +5.511% | 5 | 5,384 | -19.150% |
| 2026-09-04 | 13.20 | 13.61 | 13.20 | 13.61 | +2.717% | 6 | 5,386 | -14.695% |
| 2026-09-03 | 13.92 | 14.04 | 13.23 | 13.25 | -9.247% | 15 | 5,384 | -12.377% |
| 2026-09-02 | 14.70 | 14.82 | 14.60 | 14.60 | -7.828% | 23 | 5,366 | -20.479% |
| 2026-09-01 | 15.84 | 15.84 | 15.06 | 15.84 | +6.523% | 27 | 5,361 | -26.705% |
| 2026-08-31 | 15.27 | 15.43 | 14.87 | 14.87 | +0.473% | 519 | 5,842 | -21.923% |
| 2026-08-28 | 14.72 | 14.80 | 14.34 | 14.80 | -1.987% | 348 | 5,498 | -21.554% |
| 2026-08-27 | 15.50 | 15.50 | 14.76 | 15.10 | -4.430% | 205 | 5,354 | -23.113% |
| 2026-08-26 | 16.00 | 16.00 | 15.80 | 15.80 | -2.829% | 2 | 5,352 | -26.519% |
| 2026-08-25 | 16.20 | 16.26 | 16.20 | 16.26 | -2.867% | 16 | 5,341 | -28.598% |
| 2026-08-24 | 16.95 | 16.95 | 16.53 | 16.74 | +1.455% | 4 | 5,340 | -30.645% |
| 2026-08-21 | 16.78 | 16.94 | 16.36 | 16.50 | -5.929% | 17 | 5,337 | -29.636% |
| 2026-08-20 | 16.83 | 17.54 | 16.77 | 17.54 | +5.345% | 27 | 5,338 | -33.808% |
| 2026-08-19 | 16.67 | 16.85 | 16.33 | 16.65 | -3.198% | 18 | 5,324 | -30.270% |
| 2026-08-18 | 17.32 | 17.45 | 17.20 | 17.20 | +3.990% | 9 | 5,317 | -32.500% |
| 2026-08-17 | 16.04 | 16.62 | 16.04 | 16.54 | +3.375% | 16 | 5,309 | -29.807% |
| 2026-08-14 | 15.81 | 16.16 | 15.81 | 16.00 | -0.929% | 117 | 5,192 | -27.438% |
| 2026-08-13 | 16.17 | 16.17 | 15.75 | 16.15 | -1.644% | 79 | 5,125 | -28.111% |
| 2026-08-12 | 16.73 | 16.73 | 16.42 | 16.42 | -1.970% | 12 | 5,131 | -29.294% |
| 2026-08-10 | 16.50 | 16.75 | 16.50 | 16.75 | -0.060% | 2 | 5,129 | -30.687% |
| 2026-08-07 | 17.12 | 17.12 | 16.76 | 16.76 | -2.841% | 27 | 5,112 | -30.728% |
| 2026-08-06 | 17.19 | 17.25 | 17.04 | 17.25 | +1.770% | 8 | 5,108 | -32.696% |
| 2026-08-05 | 17.13 | 17.17 | 16.90 | 16.95 | -1.511% | 5 | 5,105 | -31.504% |
| 2026-08-04 | 18.62 | 18.62 | 17.21 | 17.21 | -10.597% | 38 | 5,086 | -32.539% |
| 2026-08-03 | 20.82 | 20.82 | 19.25 | 19.25 | -9.963% | 46 | 5,110 | -39.688% |
| 2026-07-31 | 22.50 | 22.50 | 21.38 | 21.38 | -5.398% | 10 | 5,110 | -45.697% |
| 2026-07-30 | 24.32 | 24.32 | 22.60 | 22.60 | -17.997% | 4 | 5,107 | -48.628% |
| 2026-07-29 | 24.78 | 27.56 | 23.05 | 27.56 | +16.287% | 21 | 5,093 | -57.874% |
| 2026-07-28 | 24.85 | 24.85 | 23.70 | 23.70 | -2.469% | 2 | 5,093 | -51.013% |
| 2026-07-27 | 23.39 | 25.45 | 23.39 | 24.30 | -0.613% | 15 | 5,086 | -52.222% |
| 2026-07-24 | 24.45 | 24.45 | 24.45 | 24.45 | -5.085% | 7 | 5,093 | -52.515% |
| 2026-07-23 | 24.93 | 26.40 | 24.93 | 25.76 | +11.854% | 25 | 5,092 | -54.930% |
| 2026-07-22 | 23.23 | 23.23 | 22.42 | 23.03 | +1.543% | 19 | 5,075 | -49.587% |
| 2026-07-21 | 23.59 | 23.59 | 22.68 | 22.68 | -6.397% | 24 | 5,051 | -48.810% |
| 2026-07-20 | 23.42 | 24.23 | 23.42 | 24.23 | -2.416% | 6 | 5,045 | -52.084% |
| 2026-07-17 | 25.25 | 25.25 | 24.03 | 24.83 | +10.258% | 14 | 5,051 | -53.242% |
| 2026-07-16 | 22.52 | 22.52 | 22.52 | 22.52 | +2.550% | 2 | 5,049 | -48.446% |
| 2026-07-15 | 22.19 | 22.94 | 21.63 | 21.96 | -4.522% | 11 | 5,043 | -47.131% |
| 2026-07-14 | 23.00 | 23.00 | 23.00 | 23.00 | -1.625% | 1 | 5,042 | -49.522% |
| 2026-07-13 | 21.94 | 23.38 | 21.94 | 23.38 | +6.758% | 225 | 4,821 | -50.342% |
| 2026-07-10 | 22.31 | 22.36 | 21.90 | 21.90 | -2.796% | 55 | 4,773 | -46.986% |
| 2026-07-09 | 23.26 | 23.26 | 22.53 | 22.53 | -5.929% | 10 | 4,781 | -48.469% |
| 2026-07-08 | 24.23 | 25.47 | 23.95 | 23.95 | +1.140% | 21 | 4,774 | -51.524% |
| 2026-07-07 | 23.89 | 23.89 | 22.82 | 23.68 | +4.779% | 14 | 4,773 | -50.971% |
| 2026-07-06 | 23.14 | 23.14 | 22.60 | 22.60 | -10.495% | 21 | 4,753 | -48.628% |
| 2026-07-02 | 23.23 | 25.25 | 23.23 | 25.25 | +6.585% | 63 | 4,801 | -54.020% |
| 2026-07-01 | 23.22 | 23.69 | 23.22 | 23.69 | +0.296% | 51 | 4,751 | -50.992% |
| 2026-06-30 | 24.58 | 24.58 | 23.60 | 23.62 | -9.363% | 25 | 4,729 | -50.847% |
| 2026-06-29 | 26.00 | 26.93 | 26.00 | 26.06 | -5.340% | 13 | 4,722 | -55.449% |
| 2026-06-26 | 30.00 | 30.00 | 27.47 | 27.53 | -2.549% | 4,124 | 1,084 | -57.828% |
| 2026-06-25 | 27.44 | 28.25 | 27.30 | 28.25 | -2.586% | 169 | 958 | -58.903% |
| 2026-06-24 | 27.84 | 29.00 | 27.84 | 29.00 | +1.186% | 3 | 957 | -59.966% |
| 2026-06-23 | 28.57 | 28.72 | 28.57 | 28.66 | +11.431% | 4 | 956 | -59.491% |
| 2026-06-22 | 25.68 | 25.72 | 25.68 | 25.72 | +0.156% | 125 | 832 | -54.860% |
| 2026-06-18 | 25.68 | 25.68 | 25.68 | 25.68 | +3.883% | 2 | 834 | -54.790% |
| 2026-06-16 | 24.72 | 24.72 | 24.72 | 24.72 | +1.229% | 1 | 834 | -53.034% |
| 2026-06-15 | 24.83 | 24.83 | 24.40 | 24.42 | -16.995% | 6 | 836 | -52.457% |
| 2026-06-12 | 29.42 | 29.42 | 29.42 | 29.42 | -0.440% | 1 | 837 | -60.537% |
| 2026-06-11 | 30.15 | 30.15 | 29.55 | 29.55 | -12.677% | 2 | 838 | -60.711% |
| 2026-06-10 | 32.00 | 33.84 | 32.00 | 33.84 | +2.020% | 13 | 846 | -65.691% |
| 2026-06-09 | 31.25 | 33.17 | 31.25 | 33.17 | +16.060% | 5 | 849 | -64.998% |
| 2026-06-08 | 27.65 | 28.91 | 27.65 | 28.58 | -4.765% | 20 | 844 | -59.377% |
| 2026-06-05 | 26.69 | 31.10 | 26.69 | 30.01 | +18.336% | 36 | 841 | -61.313% |
| 2026-06-04 | 26.40 | 26.40 | 25.36 | 25.36 | -2.462% | 4 | 844 | -54.219% |
| 2026-06-03 | 26.10 | 26.25 | 26.00 | 26.00 | +3.339% | 6 | 919 | -55.346% |
| 2026-06-02 | 25.08 | 25.16 | 25.08 | 25.16 | -0.945% | 3 | 916 | -53.855% |
| 2026-06-01 | 25.28 | 25.40 | 25.28 | 25.40 | +1.438% | 106 | 822 | -54.291% |
| 2026-05-29 | 25.30 | 25.37 | 25.04 | 25.04 | -2.720% | 175 | 649 | -53.634% |
| 2026-05-28 | 27.13 | 27.13 | 25.73 | 25.74 | -4.913% | 15 | 647 | -54.895% |
| 2026-05-27 | 27.25 | 27.25 | 26.80 | 27.07 | +0.222% | 137 | 511 | -57.111% |
| 2026-05-26 | 26.86 | 27.01 | 26.80 | 27.01 | -4.118% | 4 | 507 | -57.016% |
| 2026-05-22 | 27.95 | 28.44 | 27.66 | 28.17 | -2.391% | 171 | 341 | -58.786% |
| 2026-05-21 | 30.50 | 30.50 | 28.86 | 28.86 | -3.284% | 3 | 338 | -59.771% |
| 2026-05-20 | 30.44 | 30.44 | 29.84 | 29.84 | -6.311% | 8 | 335 | -61.092% |
| 2026-05-19 | 31.28 | 31.85 | 31.28 | 31.85 | +3.275% | 2 | 335 | -63.548% |
| 2026-05-18 | 31.32 | 31.50 | 30.84 | 30.84 | -1.627% | 31 | 306 | -62.354% |
| 2026-05-15 | 31.35 | 31.35 | 31.35 | 31.35 | +6.488% | 1 | 326 | -62.967% |
| 2026-05-14 | 29.18 | 29.44 | 29.18 | 29.44 | -3.094% | 22 | 304 | -60.564% |
| 2026-05-13 | 31.66 | 31.66 | 30.38 | 30.38 | -4.675% | 16 | 293 | -61.784% |
| 2026-05-12 | 33.04 | 33.04 | 31.87 | 31.87 | +0.727% | 2 | 292 | -63.571% |
| 2026-05-11 | 31.41 | 31.64 | 30.95 | 31.64 | +0.764% | 23 | 281 | -63.306% |
| 2026-05-08 | 31.36 | 31.40 | 31.35 | 31.40 | -2.816% | 7 | 280 | -63.025% |
| 2026-05-07 | 32.67 | 32.69 | 32.31 | 32.31 | +0.186% | 201 | 187 | -64.067% |
| 2026-05-06 | 33.45 | 33.45 | 32.25 | 32.25 | -7.962% | 9 | 178 | -64.000% |
| 2026-05-05 | 34.64 | 35.04 | 34.51 | 35.04 | +0.632% | 10 | 168 | -66.866% |
| 2026-05-01 | 34.50 | 34.82 | 34.37 | 34.82 | -1.833% | 59 | 172 | -66.657% |
| 2026-04-30 | 37.21 | 37.21 | 35.47 | 35.47 | -10.180% | 4 | 172 | -67.268% |
| 2026-04-29 | 38.24 | 39.49 | 38.24 | 39.49 | +2.571% | 3 | 174 | -70.600% |
| 2026-04-28 | 38.71 | 39.43 | 38.50 | 38.50 | +2.149% | 11 | 173 | -69.844% |
| 2026-04-27 | 37.71 | 37.78 | 37.69 | 37.69 | -4.121% | 5 | 167 | -69.196% |
| 2026-04-24 | 38.88 | 39.31 | 38.88 | 39.31 | +0.153% | 3 | 164 | -70.466% |
| 2026-04-23 | 38.46 | 42.20 | 38.46 | 39.25 | +1.264% | 21 | 161 | -70.420% |
| 2026-04-22 | 39.00 | 39.26 | 38.70 | 38.76 | -6.602% | 30 | 159 | -70.046% |
| 2026-04-21 | 38.64 | 41.50 | 38.64 | 41.50 | +5.277% | 29 | 106 | -72.024% |
| 2026-04-20 | 39.17 | 39.90 | 39.17 | 39.42 | +0.715% | 9 | 106 | -70.548% |
| 2026-04-17 | 39.70 | 39.74 | 38.00 | 39.14 | -6.341% | 83 | 101 | -70.337% |
| 2026-04-16 | 41.79 | 42.74 | 41.65 | 41.79 | -0.760% | 19 | 50 | -72.218% |
| 2026-04-15 | 42.85 | 43.00 | 42.11 | 42.11 | -3.749% | 6 | 32 | -72.429% |
| 2026-04-14 | 45.00 | 45.00 | 43.75 | 43.75 | -6.517% | 5 | 27 | -73.463% |
| 2026-04-13 | 51.16 | 51.16 | 46.80 | 46.80 | -5.512% | 8 | 23 | -75.192% |
| 2026-04-10 | 49.31 | 49.53 | 49.31 | 49.53 | -1.256% | 5 | 19 | -76.560% |
| 2026-04-09 | 50.58 | 50.58 | 49.94 | 50.16 | -4.621% | 5 | 14 | -76.854% |
| 2026-04-08 | 52.05 | 53.85 | 52.05 | 52.59 | -20.798% | 7 | 9 | -77.924% |
| 2026-04-02 | 67.70 | 67.70 | 66.40 | 66.40 | 0.000% | 2 | 0 | -82.515% |