SPY270331P00710000
SPY Mar 31 2027 710.00 Put
optionOPRA
EODOct 26, 2026
13.98USD-12.406%(-1.98)1Vol1,488OI
SPY270331P00710000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 13.98 | 13.98 | 13.98 | 13.98 | -12.406% | 1 | 1,487 | 0.000% |
| 2026-10-23 | 15.96 | 15.96 | 15.96 | 15.96 | +7.475% | 20 | 1,487 | -12.406% |
| 2026-10-22 | 14.85 | 14.85 | 14.85 | 14.85 | +13.793% | 3 | 1,487 | -5.859% |
| 2026-10-20 | 13.09 | 13.09 | 13.05 | 13.05 | -2.466% | 14 | 1,487 | +7.126% |
| 2026-10-19 | 13.43 | 13.47 | 13.18 | 13.38 | -2.832% | 4 | 1,488 | +4.484% |
| 2026-10-16 | 13.77 | 13.77 | 13.77 | 13.77 | +8.000% | 1 | 1,487 | +1.525% |
| 2026-10-15 | 13.85 | 13.85 | 12.75 | 12.75 | -2.299% | 2 | 1,487 | +9.647% |
| 2026-10-14 | 12.32 | 13.51 | 12.32 | 13.05 | +9.848% | 4 | 1,490 | +7.126% |
| 2026-10-13 | 11.50 | 11.88 | 11.50 | 11.88 | +1.625% | 2 | 1,490 | +17.677% |
| 2026-10-12 | 11.69 | 11.69 | 11.69 | 11.69 | -0.426% | 1 | 1,489 | +19.589% |
| 2026-10-09 | 11.74 | 11.74 | 11.74 | 11.74 | -7.849% | 1 | 1,491 | +19.080% |
| 2026-10-08 | 12.43 | 12.82 | 12.43 | 12.74 | +1.111% | 7 | 1,488 | +9.733% |
| 2026-10-07 | 12.60 | 12.60 | 12.60 | 12.60 | +7.143% | 1 | 1,487 | +10.952% |
| 2026-10-06 | 11.95 | 11.95 | 11.47 | 11.76 | -6.070% | 10 | 1,485 | +18.878% |
| 2026-10-05 | 12.86 | 12.87 | 12.52 | 12.52 | -10.315% | 14 | 1,473 | +11.661% |
| 2026-09-30 | 13.96 | 13.96 | 13.96 | 13.96 | -4.905% | 1 | 1,474 | +0.143% |
| 2026-09-29 | 14.57 | 14.68 | 14.57 | 14.68 | +5.007% | 2 | 1,474 | -4.768% |
| 2026-09-28 | 13.89 | 13.98 | 13.89 | 13.98 | -3.984% | 3 | 1,473 | 0.000% |
| 2026-09-24 | 14.44 | 14.56 | 14.44 | 14.56 | +3.409% | 2 | 1,472 | -3.984% |
| 2026-09-23 | 14.00 | 14.08 | 14.00 | 14.08 | +6.748% | 13 | 1,483 | -0.710% |
| 2026-09-22 | 13.19 | 13.19 | 13.19 | 13.19 | -1.494% | 1 | 1,483 | +5.989% |
| 2026-09-21 | 13.60 | 13.60 | 13.39 | 13.39 | -16.417% | 9 | 1,486 | +4.406% |
| 2026-09-17 | 16.06 | 16.36 | 16.02 | 16.02 | -14.194% | 4 | 1,482 | -12.734% |
| 2026-09-16 | 16.83 | 18.67 | 16.83 | 18.67 | +7.299% | 66 | 1,543 | -25.121% |
| 2026-09-15 | 17.68 | 17.68 | 17.40 | 17.40 | +5.455% | 3 | 1,542 | -19.655% |
| 2026-09-14 | 17.14 | 17.29 | 16.50 | 16.50 | +1.227% | 3 | 1,539 | -15.273% |
| 2026-09-11 | 16.30 | 16.30 | 16.30 | 16.30 | -9.495% | 1 | 1,538 | -14.233% |
| 2026-09-10 | 18.41 | 18.41 | 18.01 | 18.01 | +13.771% | 3 | 1,538 | -22.376% |
| 2026-09-08 | 15.83 | 15.83 | 15.83 | 15.83 | +6.599% | 1 | 1,538 | -11.687% |
| 2026-09-04 | 14.85 | 14.85 | 14.85 | 14.85 | -7.993% | 6 | 1,538 | -5.859% |
| 2026-08-31 | 16.61 | 16.61 | 16.14 | 16.14 | +2.999% | 3 | 1,536 | -13.383% |
| 2026-08-28 | 15.67 | 15.67 | 15.67 | 15.67 | -4.568% | 2 | 1,534 | -10.785% |
| 2026-08-27 | 16.42 | 16.42 | 16.42 | 16.42 | -9.482% | 2 | 1,532 | -14.860% |
| 2026-08-25 | 18.14 | 18.14 | 18.14 | 18.14 | -2.210% | 6 | 1,532 | -22.933% |
| 2026-08-24 | 18.55 | 18.55 | 18.55 | 18.55 | +1.811% | 6 | 1,532 | -24.636% |
| 2026-08-21 | 18.07 | 18.22 | 18.07 | 18.22 | -3.700% | 4 | 1,534 | -23.271% |
| 2026-08-20 | 18.92 | 18.92 | 18.92 | 18.92 | +4.128% | 1 | 1,533 | -26.110% |
| 2026-08-19 | 18.17 | 18.17 | 18.17 | 18.17 | +0.498% | 1 | 1,533 | -23.060% |
| 2026-08-17 | 17.68 | 18.08 | 17.68 | 18.08 | +2.378% | 13 | 1,532 | -22.677% |
| 2026-08-14 | 17.66 | 17.66 | 17.66 | 17.66 | +0.170% | 3 | 1,532 | -20.838% |
| 2026-08-13 | 17.27 | 17.67 | 17.27 | 17.63 | -2.110% | 6 | 1,528 | -20.703% |
| 2026-08-12 | 18.24 | 18.24 | 17.98 | 18.01 | -4.202% | 7 | 1,523 | -22.376% |
| 2026-08-11 | 18.86 | 18.86 | 18.69 | 18.80 | +2.845% | 22 | 1,501 | -25.638% |
| 2026-08-10 | 18.11 | 18.32 | 18.08 | 18.28 | -1.189% | 10 | 1,499 | -23.523% |
| 2026-08-07 | 18.50 | 18.50 | 18.50 | 18.50 | -0.591% | 1 | 1,499 | -24.432% |
| 2026-08-05 | 18.61 | 18.61 | 18.61 | 18.61 | -6.950% | 1 | 1,499 | -24.879% |
| 2026-08-04 | 20.00 | 20.00 | 20.00 | 20.00 | -6.586% | 1 | 1,498 | -30.100% |
| 2026-08-03 | 21.91 | 21.91 | 21.41 | 21.41 | -24.560% | 6 | 1,498 | -34.703% |
| 2026-07-29 | 28.38 | 28.38 | 28.38 | 28.38 | +8.652% | 1 | 1,497 | -50.740% |
| 2026-07-20 | 25.60 | 26.12 | 25.60 | 26.12 | +10.118% | 6 | 1,497 | -46.478% |
| 2026-07-15 | 24.27 | 24.58 | 23.72 | 23.72 | -3.105% | 99 | 1,455 | -41.062% |
| 2026-07-14 | 24.48 | 24.48 | 24.48 | 24.48 | +2.642% | 45 | 1,455 | -42.892% |
| 2026-07-10 | 23.85 | 23.85 | 23.85 | 23.85 | -4.942% | 45 | 1,410 | -41.384% |
| 2026-07-02 | 25.09 | 25.09 | 25.09 | 25.09 | -1.104% | 2 | 1,412 | -44.281% |
| 2026-07-01 | 25.37 | 25.37 | 25.37 | 25.37 | -5.898% | 1 | 1,411 | -44.896% |
| 2026-06-30 | 26.96 | 26.96 | 26.96 | 26.96 | -3.369% | 150 | 1,261 | -48.145% |
| 2026-06-29 | 27.90 | 27.90 | 27.90 | 27.90 | -8.072% | 1 | 1,262 | -49.892% |
| 2026-06-26 | 30.35 | 30.35 | 30.35 | 30.35 | -1.429% | 1 | 1,262 | -53.937% |
| 2026-06-25 | 30.80 | 30.80 | 30.79 | 30.79 | -3.631% | 155 | 1,107 | -54.596% |
| 2026-06-24 | 31.95 | 31.95 | 31.95 | 31.95 | +3.599% | 1 | 1,107 | -56.244% |
| 2026-06-23 | 32.00 | 32.00 | 30.84 | 30.84 | +12.309% | 3 | 1,107 | -54.669% |
| 2026-06-18 | 27.98 | 27.98 | 27.46 | 27.46 | +1.855% | 352 | 759 | -49.090% |
| 2026-06-16 | 26.96 | 26.96 | 26.96 | 26.96 | -1.028% | 1 | 759 | -48.145% |
| 2026-06-15 | 27.22 | 27.24 | 27.22 | 27.24 | -10.512% | 2 | 757 | -48.678% |
| 2026-06-12 | 30.44 | 30.44 | 30.44 | 30.44 | -15.888% | 1 | 757 | -54.074% |
| 2026-06-11 | 36.19 | 36.19 | 36.19 | 36.19 | +2.030% | 180 | 577 | -61.371% |
| 2026-06-10 | 35.72 | 35.72 | 35.47 | 35.47 | +8.837% | 9 | 572 | -60.586% |
| 2026-06-09 | 30.06 | 32.59 | 30.06 | 32.59 | +5.061% | 6 | 574 | -57.103% |
| 2026-06-08 | 31.03 | 31.03 | 31.02 | 31.02 | -5.282% | 81 | 493 | -54.932% |
| 2026-06-05 | 31.25 | 32.75 | 31.25 | 32.75 | +15.520% | 9 | 496 | -57.313% |
| 2026-06-03 | 28.34 | 28.35 | 28.34 | 28.35 | +3.846% | 4 | 492 | -50.688% |
| 2026-06-02 | 27.30 | 27.30 | 27.30 | 27.30 | -0.907% | 1 | 491 | -48.791% |
| 2026-06-01 | 27.55 | 27.55 | 27.55 | 27.55 | +0.805% | 2 | 489 | -49.256% |
| 2026-05-29 | 27.42 | 27.42 | 27.33 | 27.33 | -2.393% | 130 | 361 | -48.847% |
| 2026-05-28 | 28.00 | 28.00 | 28.00 | 28.00 | -5.501% | 1 | 360 | -50.071% |
| 2026-05-26 | 29.63 | 29.63 | 29.63 | 29.63 | -2.916% | 1 | 360 | -52.818% |
| 2026-05-22 | 30.10 | 30.52 | 30.10 | 30.52 | -4.625% | 2 | 359 | -54.194% |
| 2026-05-21 | 33.00 | 33.00 | 32.00 | 32.00 | -0.775% | 2 | 358 | -56.313% |
| 2026-05-20 | 33.00 | 33.00 | 32.25 | 32.25 | -6.004% | 2 | 356 | -56.651% |
| 2026-05-19 | 34.00 | 34.50 | 33.40 | 34.31 | +4.444% | 107 | 257 | -59.254% |
| 2026-05-18 | 33.48 | 34.55 | 32.85 | 32.85 | -0.485% | 6 | 255 | -57.443% |
| 2026-05-15 | 34.00 | 34.00 | 33.01 | 33.01 | +4.927% | 6 | 255 | -57.649% |
| 2026-05-14 | 32.68 | 32.68 | 31.46 | 31.46 | -6.230% | 5 | 252 | -55.563% |
| 2026-05-13 | 33.55 | 33.55 | 33.55 | 33.55 | -1.671% | 1 | 251 | -58.331% |
| 2026-05-12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.438% | 64 | 187 | -59.027% |
| 2026-05-11 | 34.07 | 34.27 | 33.50 | 34.27 | +0.943% | 3 | 186 | -59.206% |
| 2026-05-08 | 34.05 | 34.05 | 33.95 | 33.95 | -1.935% | 8 | 179 | -58.822% |
| 2026-05-07 | 34.64 | 34.64 | 34.61 | 34.62 | -2.341% | 3 | 179 | -59.619% |
| 2026-05-06 | 35.45 | 35.45 | 35.45 | 35.45 | -8.042% | 1 | 178 | -60.564% |
| 2026-05-04 | 38.69 | 38.69 | 38.55 | 38.55 | +1.314% | 8 | 183 | -63.735% |
| 2026-05-01 | 37.46 | 38.05 | 37.46 | 38.05 | -4.780% | 15 | 185 | -63.259% |
| 2026-04-30 | 41.25 | 41.60 | 39.96 | 39.96 | -5.375% | 4 | 185 | -65.015% |
| 2026-04-29 | 41.89 | 42.33 | 41.89 | 42.23 | +1.441% | 124 | 184 | -66.896% |
| 2026-04-28 | 42.41 | 42.70 | 41.55 | 41.63 | +2.537% | 6 | 60 | -66.418% |
| 2026-04-27 | 40.60 | 40.60 | 40.60 | 40.60 | -1.600% | 1 | 58 | -65.567% |
| 2026-04-24 | 41.64 | 41.64 | 41.26 | 41.26 | -5.237% | 3 | 59 | -66.117% |
| 2026-04-23 | 41.78 | 44.15 | 41.53 | 43.54 | +4.638% | 8 | 56 | -67.892% |
| 2026-04-22 | 41.97 | 42.00 | 41.61 | 41.61 | -2.393% | 25 | 54 | -66.402% |
| 2026-04-21 | 42.63 | 42.63 | 42.63 | 42.63 | +0.306% | 1 | 44 | -67.206% |
| 2026-04-20 | 42.49 | 42.50 | 42.49 | 42.50 | +0.878% | 3 | 43 | -67.106% |
| 2026-04-17 | 42.70 | 42.70 | 41.12 | 42.13 | -7.100% | 30 | 40 | -66.817% |
| 2026-04-16 | 45.70 | 45.70 | 45.35 | 45.35 | -0.701% | 21 | 23 | -69.173% |
| 2026-04-15 | 45.67 | 45.67 | 45.67 | 45.67 | 0.000% | 2 | 2 | -69.389% |