SPY270331P00705000
SPY Mar 31 2027 705.00 Put
optionOPRA
EODOct 27, 2026
12.22USD-15.782%(-2.29)2Vol175OI
SPY270331P00705000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.22 | 12.22 | 12.22 | 12.22 | -15.782% | 2 | 177 | 0.000% |
| 2026-10-23 | 14.51 | 14.51 | 14.51 | 14.51 | +27.058% | 1 | 177 | -15.782% |
| 2026-10-21 | 11.42 | 11.42 | 11.42 | 11.42 | -5.071% | 2 | 179 | +7.005% |
| 2026-10-20 | 12.03 | 12.03 | 12.03 | 12.03 | -2.512% | 1 | 179 | +1.579% |
| 2026-10-19 | 12.36 | 12.36 | 12.34 | 12.34 | -8.863% | 2 | 177 | -0.972% |
| 2026-10-16 | 11.42 | 14.38 | 11.42 | 13.54 | +12.365% | 8 | 180 | -9.749% |
| 2026-10-15 | 13.12 | 13.12 | 11.87 | 12.05 | -5.043% | 13 | 167 | +1.411% |
| 2026-10-14 | 12.69 | 12.69 | 12.69 | 12.69 | +14.738% | 2 | 167 | -3.704% |
| 2026-10-13 | 10.91 | 11.06 | 10.91 | 11.06 | +0.181% | 7 | 160 | +10.488% |
| 2026-10-12 | 11.04 | 11.04 | 11.04 | 11.04 | -0.809% | 10 | 162 | +10.688% |
| 2026-10-09 | 11.25 | 11.25 | 11.13 | 11.13 | -6.076% | 32 | 140 | +9.793% |
| 2026-10-07 | 11.75 | 11.85 | 11.75 | 11.85 | +8.417% | 47 | 137 | +3.122% |
| 2026-10-06 | 11.24 | 11.24 | 10.93 | 10.93 | -8.382% | 4 | 137 | +11.802% |
| 2026-10-05 | 12.12 | 12.13 | 11.93 | 11.93 | -7.734% | 6 | 139 | +2.431% |
| 2026-10-02 | 12.77 | 13.23 | 12.77 | 12.93 | -8.037% | 15 | 127 | -5.491% |
| 2026-10-01 | 14.06 | 14.06 | 14.06 | 14.06 | -0.566% | 1 | 126 | -13.087% |
| 2026-09-24 | 14.14 | 14.14 | 14.14 | 14.14 | +4.124% | 1 | 127 | -13.579% |
| 2026-09-23 | 13.58 | 13.58 | 13.58 | 13.58 | +7.098% | 1 | 128 | -10.015% |
| 2026-09-21 | 12.68 | 12.68 | 12.68 | 12.68 | -16.469% | 3 | 129 | -3.628% |
| 2026-09-18 | 15.18 | 15.18 | 15.18 | 15.18 | +2.085% | 2 | 127 | -19.499% |
| 2026-09-17 | 14.87 | 14.87 | 14.87 | 14.87 | -3.629% | 3 | 126 | -17.821% |
| 2026-09-11 | 15.43 | 15.43 | 15.43 | 15.43 | -8.806% | 2 | 125 | -20.804% |
| 2026-09-10 | 16.91 | 16.92 | 16.91 | 16.92 | +7.908% | 3 | 122 | -27.778% |
| 2026-08-27 | 15.67 | 15.68 | 15.67 | 15.68 | -9.677% | 3 | 119 | -22.066% |
| 2026-08-25 | 17.36 | 17.36 | 17.36 | 17.36 | -0.913% | 1 | 119 | -29.608% |
| 2026-08-19 | 17.52 | 17.52 | 17.52 | 17.52 | -3.524% | 1 | 118 | -30.251% |
| 2026-08-18 | 18.16 | 18.16 | 18.16 | 18.16 | +8.289% | 1 | 118 | -32.709% |
| 2026-08-13 | 16.76 | 16.77 | 16.76 | 16.77 | -6.678% | 3 | 117 | -27.132% |
| 2026-08-11 | 17.97 | 17.97 | 17.97 | 17.97 | -7.036% | 1 | 116 | -31.998% |
| 2026-08-04 | 19.33 | 19.33 | 19.33 | 19.33 | -4.966% | 1 | 117 | -36.782% |
| 2026-08-03 | 20.34 | 20.34 | 20.34 | 20.34 | -19.541% | 1 | 116 | -39.921% |
| 2026-07-30 | 25.28 | 25.28 | 25.28 | 25.28 | -4.783% | 1 | 115 | -51.661% |
| 2026-07-23 | 26.70 | 26.70 | 26.55 | 26.55 | +11.742% | 94 | 116 | -53.974% |
| 2026-07-21 | 23.76 | 23.76 | 23.76 | 23.76 | -1.778% | 1 | 116 | -48.569% |
| 2026-07-20 | 24.19 | 24.19 | 24.19 | 24.19 | -6.962% | 3 | 116 | -49.483% |
| 2026-07-17 | 25.10 | 26.00 | 25.10 | 26.00 | +14.135% | 3 | 114 | -53.000% |
| 2026-07-15 | 22.78 | 22.78 | 22.78 | 22.78 | -4.044% | 1 | 113 | -46.356% |
| 2026-07-09 | 23.74 | 23.74 | 23.74 | 23.74 | -17.769% | 1 | 113 | -48.526% |
| 2026-06-23 | 28.82 | 28.87 | 28.82 | 28.87 | +7.845% | 2 | 111 | -57.672% |
| 2026-06-22 | 26.85 | 26.85 | 26.77 | 26.77 | -0.037% | 2 | 109 | -54.352% |
| 2026-06-18 | 26.78 | 26.78 | 26.78 | 26.78 | -3.111% | 1 | 108 | -54.369% |
| 2026-06-17 | 27.64 | 27.64 | 27.64 | 27.64 | +5.577% | 3 | 108 | -55.789% |
| 2026-06-16 | 25.21 | 26.18 | 25.21 | 26.18 | +3.111% | 7 | 111 | -53.323% |
| 2026-06-15 | 25.81 | 25.81 | 25.37 | 25.39 | -15.423% | 13 | 100 | -51.871% |
| 2026-06-12 | 30.60 | 30.60 | 30.02 | 30.02 | -13.512% | 3 | 103 | -59.294% |
| 2026-06-11 | 34.71 | 34.71 | 34.71 | 34.71 | +0.755% | 70 | 71 | -64.794% |
| 2026-06-10 | 34.51 | 34.51 | 34.45 | 34.45 | +6.756% | 11 | 65 | -64.528% |
| 2026-06-09 | 28.47 | 32.27 | 28.47 | 32.27 | +0.093% | 12 | 54 | -62.132% |
| 2026-06-05 | 32.24 | 32.24 | 32.24 | 32.24 | +17.322% | 1 | 55 | -62.097% |
| 2026-06-04 | 27.48 | 27.48 | 27.48 | 27.48 | +1.402% | 1 | 54 | -55.531% |
| 2026-06-03 | 27.10 | 27.10 | 27.10 | 27.10 | +3.356% | 1 | 53 | -54.908% |
| 2026-06-02 | 26.22 | 26.22 | 26.22 | 26.22 | +0.575% | 1 | 52 | -53.394% |
| 2026-05-29 | 26.07 | 26.07 | 26.07 | 26.07 | -3.730% | 40 | 12 | -53.126% |
| 2026-05-28 | 28.23 | 28.23 | 27.08 | 27.08 | -13.149% | 6 | 9 | -54.874% |
| 2026-05-14 | 31.56 | 31.56 | 31.18 | 31.18 | -9.360% | 2 | 8 | -60.808% |
| 2026-05-07 | 34.40 | 34.40 | 34.40 | 34.40 | +2.381% | 1 | 9 | -64.477% |
| 2026-05-06 | 33.60 | 33.60 | 33.60 | 33.60 | -12.727% | 1 | 8 | -63.631% |
| 2026-05-04 | 38.50 | 38.50 | 38.50 | 38.50 | +3.858% | 2 | 9 | -68.260% |
| 2026-04-30 | 37.20 | 37.20 | 36.94 | 37.07 | -9.585% | 4 | 9 | -67.035% |
| 2026-04-28 | 41.00 | 41.00 | 41.00 | 41.00 | +5.047% | 1 | 7 | -70.195% |
| 2026-04-27 | 39.25 | 39.25 | 39.03 | 39.03 | -0.687% | 2 | 7 | -68.691% |
| 2026-04-24 | 39.30 | 39.30 | 39.30 | 39.30 | -3.440% | 1 | 6 | -68.906% |
| 2026-04-22 | 40.75 | 40.75 | 40.70 | 40.70 | -0.732% | 3 | 5 | -69.975% |
| 2026-04-20 | 41.00 | 41.00 | 41.00 | 41.00 | +1.435% | 2 | 3 | -70.195% |
| 2026-04-17 | 41.09 | 41.09 | 40.42 | 40.42 | -12.719% | 3 | 1 | -69.767% |
| 2026-04-14 | 46.31 | 46.31 | 46.31 | 46.31 | 0.000% | 1 | 1 | -73.613% |