SPY270331P00715000
SPY Mar 31 2027 715.00 Put
optionOPRA
EODOct 26, 2026
14.69USD-10.536%(-1.73)1Vol637OI
SPY270331P00715000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 14.69 | 14.69 | 14.69 | 14.69 | -10.536% | 1 | 636 | 0.000% |
| 2026-10-23 | 16.42 | 16.42 | 16.42 | 16.42 | +6.347% | 1 | 636 | -10.536% |
| 2026-10-22 | 15.44 | 15.44 | 15.44 | 15.44 | +20.625% | 2 | 636 | -4.858% |
| 2026-10-21 | 12.80 | 12.80 | 12.80 | 12.80 | -18.987% | 1 | 636 | +14.766% |
| 2026-10-16 | 13.14 | 16.09 | 13.10 | 15.80 | +15.836% | 8 | 635 | -7.025% |
| 2026-10-15 | 13.64 | 13.64 | 13.64 | 13.64 | +5.328% | 1 | 634 | +7.698% |
| 2026-10-14 | 12.95 | 12.95 | 12.95 | 12.95 | +4.183% | 1 | 635 | +13.436% |
| 2026-10-13 | 12.43 | 12.43 | 12.43 | 12.43 | -6.189% | 1 | 634 | +18.182% |
| 2026-10-08 | 13.11 | 13.69 | 13.11 | 13.25 | -0.226% | 4 | 633 | +10.868% |
| 2026-10-07 | 13.28 | 13.28 | 13.28 | 13.28 | +6.924% | 1 | 634 | +10.617% |
| 2026-10-06 | 12.40 | 12.42 | 12.24 | 12.42 | -8.676% | 6 | 631 | +18.277% |
| 2026-10-05 | 13.57 | 13.60 | 13.57 | 13.60 | -6.077% | 2 | 629 | +8.015% |
| 2026-10-02 | 14.00 | 14.83 | 14.00 | 14.48 | -6.339% | 8 | 623 | +1.450% |
| 2026-10-01 | 15.72 | 15.72 | 15.46 | 15.46 | +2.114% | 2 | 622 | -4.981% |
| 2026-09-29 | 15.14 | 15.14 | 15.14 | 15.14 | +0.866% | 1 | 621 | -2.972% |
| 2026-09-28 | 14.74 | 15.25 | 14.74 | 15.01 | +1.009% | 4 | 620 | -2.132% |
| 2026-09-23 | 14.50 | 14.86 | 14.50 | 14.86 | +8.626% | 2 | 619 | -1.144% |
| 2026-09-22 | 14.10 | 14.10 | 13.68 | 13.68 | -3.662% | 3 | 618 | +7.383% |
| 2026-09-21 | 14.37 | 14.37 | 14.20 | 14.20 | -16.618% | 6 | 619 | +3.451% |
| 2026-09-18 | 17.03 | 17.03 | 17.03 | 17.03 | -4.056% | 1 | 619 | -13.740% |
| 2026-09-16 | 17.70 | 17.78 | 17.70 | 17.75 | -3.950% | 61 | 578 | -17.239% |
| 2026-09-15 | 18.70 | 18.70 | 18.47 | 18.48 | -4.249% | 45 | 568 | -20.509% |
| 2026-09-10 | 19.30 | 19.30 | 19.30 | 19.30 | +7.641% | 1 | 568 | -23.886% |
| 2026-09-09 | 17.93 | 17.93 | 17.93 | 17.93 | +8.733% | 100 | 468 | -18.070% |
| 2026-09-08 | 16.49 | 16.49 | 16.49 | 16.49 | +6.870% | 1 | 467 | -10.916% |
| 2026-09-03 | 16.19 | 16.46 | 15.42 | 15.43 | -18.704% | 26 | 468 | -4.796% |
| 2026-08-21 | 18.98 | 18.98 | 18.98 | 18.98 | +0.530% | 4 | 472 | -22.603% |
| 2026-08-12 | 18.88 | 18.88 | 18.88 | 18.88 | -1.564% | 1 | 471 | -22.193% |
| 2026-08-10 | 18.99 | 19.20 | 18.99 | 19.18 | -39.304% | 7 | 471 | -23.410% |
| 2026-07-29 | 31.60 | 31.60 | 31.60 | 31.60 | +12.176% | 1 | 471 | -53.513% |
| 2026-07-28 | 28.17 | 28.17 | 28.17 | 28.17 | -0.318% | 2 | 471 | -47.852% |
| 2026-07-27 | 28.26 | 28.26 | 28.26 | 28.26 | -5.894% | 2 | 471 | -48.018% |
| 2026-07-23 | 28.85 | 30.03 | 28.75 | 30.03 | +16.395% | 128 | 432 | -51.082% |
| 2026-07-22 | 25.70 | 25.80 | 25.70 | 25.80 | -2.457% | 93 | 452 | -43.062% |
| 2026-07-21 | 26.45 | 26.45 | 26.45 | 26.45 | -4.097% | 2 | 450 | -44.461% |
| 2026-07-17 | 27.58 | 27.58 | 27.58 | 27.58 | +9.880% | 1 | 449 | -46.737% |
| 2026-07-16 | 25.30 | 25.62 | 25.10 | 25.10 | +1.128% | 44 | 423 | -41.474% |
| 2026-07-15 | 24.82 | 24.82 | 24.82 | 24.82 | -7.664% | 10 | 423 | -40.814% |
| 2026-07-13 | 26.88 | 26.88 | 26.88 | 26.88 | -1.067% | 1 | 422 | -45.350% |
| 2026-07-01 | 27.17 | 27.17 | 27.17 | 27.17 | -5.033% | 1 | 421 | -45.933% |
| 2026-06-30 | 28.75 | 28.75 | 28.61 | 28.61 | -1.684% | 2 | 421 | -48.654% |
| 2026-06-29 | 29.10 | 29.10 | 29.10 | 29.10 | +1.217% | 1 | 422 | -49.519% |
| 2026-06-17 | 28.23 | 28.75 | 28.23 | 28.75 | +2.168% | 2 | 422 | -48.904% |
| 2026-06-16 | 28.14 | 28.14 | 28.14 | 28.14 | +1.405% | 1 | 421 | -47.797% |
| 2026-06-15 | 27.84 | 27.84 | 27.75 | 27.75 | -19.237% | 2 | 419 | -47.063% |
| 2026-06-12 | 34.36 | 34.36 | 34.36 | 34.36 | +0.910% | 1 | 419 | -57.247% |
| 2026-06-09 | 34.05 | 34.05 | 34.05 | 34.05 | +7.109% | 4 | 419 | -56.858% |
| 2026-06-08 | 31.79 | 31.79 | 31.79 | 31.79 | +11.544% | 1 | 419 | -53.791% |
| 2026-06-04 | 28.27 | 28.50 | 28.27 | 28.50 | -3.028% | 200 | 221 | -48.456% |
| 2026-06-03 | 29.39 | 29.39 | 29.39 | 29.39 | +3.340% | 2 | 219 | -50.017% |
| 2026-06-02 | 28.58 | 28.58 | 28.44 | 28.44 | -0.140% | 2 | 220 | -48.347% |
| 2026-06-01 | 28.50 | 28.50 | 28.48 | 28.48 | -0.767% | 3 | 218 | -48.420% |
| 2026-05-29 | 28.70 | 28.70 | 28.70 | 28.70 | -2.148% | 1 | 217 | -48.815% |
| 2026-05-28 | 29.33 | 29.33 | 29.33 | 29.33 | -4.431% | 1 | 217 | -49.915% |
| 2026-05-26 | 30.49 | 30.69 | 30.49 | 30.69 | -9.894% | 3 | 214 | -52.134% |
| 2026-05-20 | 34.06 | 34.06 | 34.06 | 34.06 | -3.073% | 1 | 214 | -56.870% |
| 2026-05-18 | 34.32 | 35.14 | 34.32 | 35.14 | +0.142% | 2 | 213 | -58.196% |
| 2026-05-15 | 34.56 | 35.09 | 34.29 | 35.09 | +5.281% | 4 | 213 | -58.136% |
| 2026-05-14 | 33.69 | 33.69 | 33.33 | 33.33 | -4.934% | 3 | 213 | -55.926% |
| 2026-05-11 | 35.06 | 35.06 | 35.06 | 35.06 | -3.575% | 1 | 214 | -58.100% |
| 2026-05-06 | 36.69 | 36.69 | 36.30 | 36.36 | -7.316% | 6 | 213 | -59.598% |
| 2026-05-05 | 39.13 | 39.26 | 39.12 | 39.23 | -4.758% | 102 | 213 | -62.554% |
| 2026-05-04 | 40.31 | 41.51 | 39.21 | 41.19 | +4.916% | 306 | 18 | -64.336% |
| 2026-05-01 | 39.17 | 39.26 | 39.17 | 39.26 | -3.538% | 2 | 18 | -62.583% |
| 2026-04-30 | 41.89 | 41.89 | 40.70 | 40.70 | -3.669% | 4 | 18 | -63.907% |
| 2026-04-29 | 42.25 | 42.25 | 42.25 | 42.25 | +0.024% | 1 | 18 | -65.231% |
| 2026-04-27 | 42.24 | 42.24 | 42.24 | 42.24 | -0.822% | 1 | 17 | -65.223% |
| 2026-04-24 | 42.80 | 42.80 | 42.59 | 42.59 | -2.473% | 4 | 16 | -65.508% |
| 2026-04-23 | 43.13 | 43.67 | 43.11 | 43.67 | -0.046% | 5 | 13 | -66.361% |
| 2026-04-22 | 43.69 | 43.69 | 43.69 | 43.69 | +0.877% | 10 | 11 | -66.377% |
| 2026-04-17 | 43.31 | 43.31 | 43.31 | 43.31 | -12.558% | 1 | 2 | -66.082% |
| 2026-04-14 | 49.53 | 49.53 | 49.53 | 49.53 | 0.000% | 1 | 1 | -70.341% |