SPY270331P00720000
SPY Mar 31 2027 720.00 Put
optionOPRA
EODOct 27, 2026
15.29USD-2.300%(-0.36)6Vol1,690OI
SPY270331P00720000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.01 | 15.29 | 15.01 | 15.29 | -2.300% | 6 | 1,692 | 0.000% |
| 2026-10-26 | 15.84 | 15.84 | 15.00 | 15.65 | -10.057% | 6 | 1,695 | -2.300% |
| 2026-10-23 | 17.70 | 18.30 | 16.75 | 17.40 | +3.819% | 16 | 1,695 | -12.126% |
| 2026-10-22 | 15.52 | 16.84 | 14.99 | 16.76 | +23.599% | 51 | 1,679 | -8.771% |
| 2026-10-21 | 14.15 | 14.45 | 13.53 | 13.56 | -6.418% | 7 | 1,678 | +12.758% |
| 2026-10-20 | 14.47 | 14.75 | 14.47 | 14.49 | -4.040% | 9 | 1,680 | +5.521% |
| 2026-10-19 | 15.07 | 15.10 | 15.07 | 15.10 | -8.761% | 3 | 1,679 | +1.258% |
| 2026-10-16 | 16.60 | 17.36 | 15.85 | 16.55 | +17.127% | 36 | 1,685 | -7.613% |
| 2026-10-15 | 15.51 | 15.51 | 14.13 | 14.13 | -5.800% | 2 | 1,684 | +8.209% |
| 2026-10-14 | 13.78 | 15.00 | 13.69 | 15.00 | +14.329% | 5 | 1,682 | +1.933% |
| 2026-10-13 | 12.87 | 13.22 | 12.87 | 13.12 | -0.380% | 12 | 1,683 | +16.540% |
| 2026-10-12 | 12.91 | 13.17 | 12.90 | 13.17 | +0.534% | 7 | 1,681 | +16.097% |
| 2026-10-09 | 13.26 | 13.26 | 13.10 | 13.10 | -5.958% | 3 | 1,680 | +16.718% |
| 2026-10-08 | 13.88 | 13.93 | 13.88 | 13.93 | +4.345% | 4 | 1,676 | +9.763% |
| 2026-10-07 | 13.35 | 13.35 | 13.35 | 13.35 | +3.891% | 1 | 1,676 | +14.532% |
| 2026-10-06 | 13.30 | 13.36 | 12.85 | 12.85 | -7.753% | 12 | 1,671 | +18.988% |
| 2026-10-05 | 14.74 | 14.74 | 13.82 | 13.93 | -7.687% | 39 | 1,674 | +9.763% |
| 2026-10-02 | 15.05 | 15.39 | 15.05 | 15.09 | -7.763% | 20 | 1,665 | +1.325% |
| 2026-10-01 | 17.54 | 17.89 | 16.28 | 16.36 | -0.848% | 9 | 1,661 | -6.540% |
| 2026-09-30 | 15.56 | 16.55 | 15.25 | 16.50 | +2.996% | 87 | 1,613 | -7.333% |
| 2026-09-29 | 15.91 | 16.40 | 15.91 | 16.02 | +0.755% | 31 | 1,586 | -4.557% |
| 2026-09-28 | 16.09 | 16.09 | 15.90 | 15.90 | +6.497% | 2 | 1,586 | -3.836% |
| 2026-09-25 | 15.03 | 15.03 | 14.93 | 14.93 | -4.965% | 4 | 1,583 | +2.411% |
| 2026-09-23 | 15.46 | 15.71 | 15.46 | 15.71 | +8.645% | 3 | 1,583 | -2.673% |
| 2026-09-22 | 14.69 | 14.69 | 14.46 | 14.46 | -2.953% | 323 | 1,292 | +5.740% |
| 2026-09-21 | 15.56 | 15.56 | 14.90 | 14.90 | -12.610% | 31 | 1,271 | +2.617% |
| 2026-09-18 | 17.45 | 17.90 | 17.05 | 17.05 | -3.125% | 7 | 1,267 | -10.323% |
| 2026-09-17 | 17.94 | 18.15 | 17.55 | 17.60 | -13.215% | 17 | 1,257 | -13.125% |
| 2026-09-16 | 18.60 | 20.28 | 18.60 | 20.28 | +4.267% | 6 | 1,255 | -24.606% |
| 2026-09-14 | 19.04 | 19.45 | 19.04 | 19.45 | +6.459% | 3 | 1,254 | -21.388% |
| 2026-09-11 | 18.27 | 18.27 | 18.27 | 18.27 | -10.221% | 5 | 1,252 | -16.311% |
| 2026-09-10 | 20.50 | 20.50 | 20.35 | 20.35 | +10.059% | 3 | 1,252 | -24.865% |
| 2026-09-09 | 18.38 | 18.49 | 18.38 | 18.49 | +6.448% | 28 | 1,230 | -17.307% |
| 2026-09-08 | 17.37 | 17.37 | 17.37 | 17.37 | +5.018% | 10 | 1,230 | -11.975% |
| 2026-09-04 | 16.36 | 16.66 | 16.36 | 16.54 | +0.425% | 4 | 1,230 | -7.557% |
| 2026-09-03 | 17.20 | 17.20 | 16.44 | 16.47 | -8.245% | 4 | 1,229 | -7.165% |
| 2026-09-02 | 19.11 | 19.11 | 17.95 | 17.95 | -5.725% | 14 | 1,223 | -14.819% |
| 2026-09-01 | 18.66 | 19.04 | 18.66 | 19.04 | +0.741% | 3 | 1,224 | -19.695% |
| 2026-08-31 | 18.71 | 18.90 | 18.71 | 18.90 | +3.279% | 3 | 1,223 | -19.101% |
| 2026-08-28 | 18.61 | 18.61 | 18.30 | 18.30 | +0.109% | 3 | 1,223 | -16.448% |
| 2026-08-27 | 18.75 | 18.75 | 18.28 | 18.28 | -7.630% | 11 | 1,212 | -16.357% |
| 2026-08-26 | 19.79 | 19.79 | 19.79 | 19.79 | -0.653% | 11 | 1,203 | -22.739% |
| 2026-08-25 | 20.25 | 20.25 | 19.80 | 19.92 | -4.000% | 4 | 1,203 | -23.243% |
| 2026-08-24 | 20.30 | 20.75 | 20.30 | 20.75 | +4.167% | 2 | 1,202 | -26.313% |
| 2026-08-21 | 20.43 | 20.43 | 19.92 | 19.92 | -5.503% | 11 | 1,196 | -23.243% |
| 2026-08-20 | 20.52 | 21.08 | 20.52 | 21.08 | +4.563% | 3 | 1,195 | -27.467% |
| 2026-08-19 | 20.16 | 20.16 | 20.16 | 20.16 | -4.228% | 20 | 1,195 | -24.157% |
| 2026-08-18 | 21.05 | 21.05 | 21.05 | 21.05 | +5.250% | 5 | 1,200 | -27.363% |
| 2026-08-17 | 20.00 | 20.00 | 20.00 | 20.00 | +3.842% | 1 | 1,200 | -23.550% |
| 2026-08-13 | 19.00 | 19.31 | 18.97 | 19.26 | -3.604% | 7 | 1,198 | -20.613% |
| 2026-08-12 | 19.94 | 20.00 | 19.74 | 19.98 | -3.478% | 5 | 1,193 | -23.473% |
| 2026-08-11 | 20.70 | 20.70 | 20.70 | 20.70 | +2.679% | 1 | 1,192 | -26.135% |
| 2026-08-10 | 20.13 | 20.16 | 20.06 | 20.16 | -0.395% | 35 | 1,192 | -24.157% |
| 2026-08-07 | 20.24 | 20.24 | 20.24 | 20.24 | -2.646% | 1 | 1,192 | -24.457% |
| 2026-08-06 | 20.51 | 20.93 | 20.51 | 20.79 | +1.464% | 11 | 1,196 | -26.455% |
| 2026-08-05 | 20.36 | 20.49 | 20.36 | 20.49 | -0.534% | 2 | 1,196 | -25.378% |
| 2026-08-04 | 22.22 | 22.22 | 20.60 | 20.60 | -12.415% | 108 | 1,151 | -25.777% |
| 2026-08-03 | 24.34 | 24.58 | 23.52 | 23.52 | -9.259% | 28 | 1,148 | -34.991% |
| 2026-07-31 | 26.54 | 27.97 | 25.92 | 25.92 | -14.568% | 21 | 1,127 | -41.011% |
| 2026-07-30 | 30.19 | 30.34 | 29.16 | 30.34 | +5.641% | 30 | 1,104 | -49.604% |
| 2026-07-29 | 30.57 | 30.57 | 28.00 | 28.72 | +2.462% | 9 | 1,096 | -46.762% |
| 2026-07-28 | 29.71 | 30.07 | 28.03 | 28.03 | -6.223% | 6 | 1,093 | -45.451% |
| 2026-07-24 | 30.28 | 30.32 | 28.75 | 29.89 | -3.080% | 85 | 1,071 | -48.846% |
| 2026-07-23 | 30.12 | 31.40 | 30.12 | 30.84 | +12.064% | 256 | 941 | -50.422% |
| 2026-07-21 | 27.52 | 27.52 | 27.52 | 27.52 | -5.947% | 2 | 939 | -44.440% |
| 2026-07-20 | 27.62 | 29.26 | 27.62 | 29.26 | -1.977% | 106 | 854 | -47.744% |
| 2026-07-17 | 29.95 | 29.95 | 29.58 | 29.85 | +12.684% | 363 | 526 | -48.777% |
| 2026-07-16 | 26.49 | 26.49 | 26.49 | 26.49 | +2.160% | 1 | 527 | -42.280% |
| 2026-07-15 | 25.93 | 25.93 | 25.93 | 25.93 | -6.592% | 1 | 526 | -41.034% |
| 2026-07-09 | 27.76 | 27.76 | 27.76 | 27.76 | -5.739% | 1 | 527 | -44.921% |
| 2026-07-08 | 28.90 | 30.70 | 28.90 | 29.45 | +7.482% | 15 | 514 | -48.081% |
| 2026-07-07 | 27.44 | 27.44 | 27.40 | 27.40 | -0.327% | 2 | 513 | -44.197% |
| 2026-07-06 | 27.49 | 27.49 | 27.49 | 27.49 | -3.306% | 1 | 513 | -44.380% |
| 2026-07-01 | 27.86 | 28.43 | 27.86 | 28.43 | -0.629% | 3 | 511 | -46.219% |
| 2026-06-30 | 29.46 | 29.46 | 28.61 | 28.61 | -13.747% | 3 | 513 | -46.557% |
| 2026-06-25 | 33.17 | 33.17 | 33.17 | 33.17 | -1.162% | 10 | 503 | -53.904% |
| 2026-06-24 | 33.56 | 33.56 | 33.56 | 33.56 | -3.062% | 1 | 504 | -54.440% |
| 2026-06-23 | 34.62 | 34.62 | 34.62 | 34.62 | +14.636% | 1 | 505 | -55.835% |
| 2026-06-18 | 30.20 | 30.20 | 30.20 | 30.20 | +1.173% | 1 | 504 | -49.371% |
| 2026-06-16 | 28.70 | 29.85 | 28.70 | 29.85 | +3.359% | 2 | 504 | -48.777% |
| 2026-06-15 | 29.38 | 29.55 | 28.88 | 28.88 | -19.532% | 5 | 501 | -47.057% |
| 2026-06-12 | 35.89 | 35.89 | 35.89 | 35.89 | -10.877% | 1 | 500 | -57.398% |
| 2026-06-09 | 35.82 | 40.27 | 35.82 | 40.27 | +17.098% | 11 | 509 | -62.031% |
| 2026-06-08 | 34.03 | 34.39 | 34.03 | 34.39 | +1.685% | 10 | 499 | -55.539% |
| 2026-06-05 | 31.20 | 33.82 | 31.20 | 33.82 | +12.098% | 16 | 490 | -54.790% |
| 2026-06-04 | 30.17 | 30.17 | 30.17 | 30.17 | +0.567% | 1 | 489 | -49.321% |
| 2026-06-03 | 30.00 | 30.00 | 30.00 | 30.00 | +1.626% | 1 | 489 | -49.033% |
| 2026-06-02 | 29.84 | 29.84 | 29.47 | 29.52 | -0.203% | 4 | 487 | -48.205% |
| 2026-06-01 | 30.20 | 30.20 | 29.22 | 29.58 | +0.102% | 183 | 308 | -48.310% |
| 2026-05-29 | 30.00 | 30.00 | 29.47 | 29.55 | -3.400% | 145 | 203 | -48.257% |
| 2026-05-28 | 30.59 | 30.59 | 30.59 | 30.59 | -4.466% | 2 | 201 | -50.016% |
| 2026-05-27 | 32.02 | 32.02 | 32.02 | 32.02 | -0.652% | 1 | 200 | -52.249% |
| 2026-05-26 | 31.50 | 32.23 | 31.50 | 32.23 | -1.648% | 2 | 198 | -52.560% |
| 2026-05-22 | 33.25 | 33.25 | 32.77 | 32.77 | -5.833% | 3 | 195 | -53.341% |
| 2026-05-20 | 35.37 | 35.37 | 34.80 | 34.80 | -5.946% | 11 | 204 | -56.063% |
| 2026-05-15 | 37.00 | 37.00 | 37.00 | 37.00 | +7.652% | 1 | 205 | -58.676% |
| 2026-05-14 | 35.35 | 35.35 | 34.25 | 34.37 | -3.887% | 50 | 167 | -55.514% |
| 2026-05-13 | 37.64 | 37.64 | 35.59 | 35.76 | -4.283% | 10 | 169 | -57.243% |
| 2026-05-12 | 37.77 | 38.57 | 37.36 | 37.36 | +0.973% | 52 | 129 | -59.074% |
| 2026-05-11 | 36.50 | 37.00 | 36.50 | 37.00 | -3.520% | 4 | 126 | -58.676% |
| 2026-05-07 | 37.48 | 38.35 | 37.47 | 38.35 | +0.815% | 12 | 118 | -60.130% |
| 2026-05-06 | 39.01 | 39.04 | 38.02 | 38.04 | -7.355% | 20 | 115 | -59.805% |
| 2026-05-05 | 40.83 | 41.06 | 40.43 | 41.06 | -3.592% | 7 | 111 | -62.762% |
| 2026-05-04 | 41.83 | 42.85 | 41.16 | 42.59 | +3.198% | 9 | 111 | -64.100% |
| 2026-05-01 | 40.77 | 41.27 | 40.01 | 41.27 | -7.050% | 33 | 83 | -62.951% |
| 2026-04-30 | 44.40 | 44.40 | 44.40 | 44.40 | -3.078% | 10 | 83 | -65.563% |
| 2026-04-29 | 45.81 | 45.81 | 45.81 | 45.81 | +0.748% | 3 | 83 | -66.623% |
| 2026-04-28 | 45.47 | 45.47 | 45.47 | 45.47 | -1.409% | 10 | 80 | -66.373% |
| 2026-04-23 | 48.00 | 48.00 | 46.12 | 46.12 | +0.261% | 2 | 70 | -66.847% |
| 2026-04-22 | 46.00 | 46.00 | 46.00 | 46.00 | -2.023% | 1 | 69 | -66.761% |
| 2026-04-20 | 46.95 | 46.95 | 46.95 | 46.95 | +4.333% | 60 | 68 | -67.433% |
| 2026-04-17 | 45.87 | 45.87 | 45.00 | 45.00 | -8.163% | 2 | 11 | -66.022% |
| 2026-04-16 | 49.00 | 49.00 | 49.00 | 49.00 | -4.651% | 2 | 9 | -68.796% |
| 2026-04-15 | 51.16 | 51.39 | 51.16 | 51.39 | -12.453% | 9 | 7 | -70.247% |
| 2026-04-13 | 58.70 | 58.70 | 58.70 | 58.70 | 0.000% | 1 | 1 | -73.952% |