SPY270331P00725000
SPY Mar 31 2027 725.00 Put
optionOPRA
EODOct 27, 2026
15.57USD-9.424%(-1.62)1Vol872OI
SPY270331P00725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 15.57 | 15.57 | 15.57 | 15.57 | -9.424% | 1 | 872 | 0.000% |
| 2026-10-26 | 17.19 | 17.19 | 17.19 | 17.19 | -6.829% | 2 | 872 | -9.424% |
| 2026-10-23 | 18.71 | 19.30 | 18.39 | 18.45 | +0.820% | 43 | 847 | -15.610% |
| 2026-10-22 | 16.18 | 18.30 | 16.18 | 18.30 | +20.158% | 17 | 854 | -14.918% |
| 2026-10-20 | 15.23 | 15.23 | 15.23 | 15.23 | -5.227% | 1 | 854 | +2.232% |
| 2026-10-19 | 16.07 | 16.07 | 16.07 | 16.07 | -8.066% | 1 | 854 | -3.111% |
| 2026-10-16 | 17.85 | 18.60 | 17.48 | 17.48 | +15.532% | 23 | 861 | -10.927% |
| 2026-10-15 | 16.17 | 16.17 | 15.13 | 15.13 | -2.638% | 3 | 860 | +2.908% |
| 2026-10-14 | 14.53 | 15.54 | 14.53 | 15.54 | +12.202% | 29 | 867 | +0.193% |
| 2026-10-13 | 14.02 | 14.02 | 13.85 | 13.85 | +0.362% | 3 | 864 | +12.419% |
| 2026-10-12 | 13.87 | 13.87 | 13.75 | 13.80 | -0.719% | 13 | 853 | +12.826% |
| 2026-10-09 | 14.02 | 14.02 | 13.90 | 13.90 | -3.472% | 2 | 853 | +12.014% |
| 2026-10-08 | 14.50 | 14.50 | 14.40 | 14.40 | +1.983% | 3 | 851 | +8.125% |
| 2026-10-07 | 14.84 | 14.84 | 14.12 | 14.12 | +3.671% | 3 | 849 | +10.269% |
| 2026-10-06 | 14.16 | 14.16 | 13.62 | 13.62 | -7.973% | 7 | 845 | +14.317% |
| 2026-10-05 | 15.80 | 15.80 | 14.68 | 14.80 | -7.558% | 31 | 837 | +5.203% |
| 2026-10-02 | 16.29 | 16.59 | 15.77 | 16.01 | -7.510% | 15 | 823 | -2.748% |
| 2026-10-01 | 18.64 | 18.95 | 17.23 | 17.31 | +4.340% | 10 | 823 | -10.052% |
| 2026-09-30 | 16.34 | 16.62 | 16.34 | 16.59 | -4.159% | 4 | 822 | -6.148% |
| 2026-09-29 | 16.82 | 17.31 | 16.82 | 17.31 | +1.110% | 8 | 817 | -10.052% |
| 2026-09-28 | 17.12 | 17.12 | 17.12 | 17.12 | +8.013% | 2 | 817 | -9.054% |
| 2026-09-25 | 16.90 | 16.90 | 15.85 | 15.85 | -6.929% | 15 | 818 | -1.767% |
| 2026-09-24 | 17.03 | 17.03 | 17.03 | 17.03 | +5.449% | 1 | 818 | -8.573% |
| 2026-09-23 | 16.15 | 16.15 | 16.15 | 16.15 | +4.870% | 1 | 819 | -3.591% |
| 2026-09-22 | 15.56 | 15.57 | 15.40 | 15.40 | -1.848% | 10 | 816 | +1.104% |
| 2026-09-21 | 16.91 | 16.91 | 15.69 | 15.69 | -12.833% | 14 | 808 | -0.765% |
| 2026-09-18 | 18.86 | 19.24 | 18.00 | 18.00 | -3.433% | 9 | 801 | -13.500% |
| 2026-09-17 | 18.42 | 18.64 | 18.42 | 18.64 | -16.338% | 10 | 798 | -16.470% |
| 2026-09-16 | 19.85 | 22.28 | 19.72 | 22.28 | +8.155% | 20 | 785 | -30.117% |
| 2026-09-15 | 20.39 | 20.60 | 20.39 | 20.60 | +0.980% | 5 | 781 | -24.417% |
| 2026-09-14 | 20.40 | 20.40 | 20.40 | 20.40 | +8.165% | 1 | 781 | -23.676% |
| 2026-09-11 | 18.86 | 18.86 | 18.86 | 18.86 | -12.116% | 1 | 782 | -17.444% |
| 2026-09-10 | 21.28 | 21.80 | 21.28 | 21.46 | +7.354% | 14 | 774 | -27.446% |
| 2026-09-09 | 19.99 | 19.99 | 19.99 | 19.99 | +8.878% | 100 | 674 | -22.111% |
| 2026-09-08 | 18.36 | 18.36 | 18.36 | 18.36 | +5.517% | 3 | 674 | -15.196% |
| 2026-09-04 | 17.25 | 17.40 | 17.25 | 17.40 | -5.691% | 3 | 671 | -10.517% |
| 2026-09-03 | 18.45 | 18.45 | 18.45 | 18.45 | -1.600% | 1 | 670 | -15.610% |
| 2026-09-02 | 19.00 | 19.00 | 18.75 | 18.75 | -3.895% | 2 | 669 | -16.960% |
| 2026-08-31 | 19.51 | 19.51 | 19.51 | 19.51 | +2.040% | 3 | 666 | -20.195% |
| 2026-08-28 | 19.00 | 19.12 | 19.00 | 19.12 | +0.105% | 14 | 654 | -18.567% |
| 2026-08-27 | 19.79 | 19.79 | 19.10 | 19.10 | -5.586% | 2 | 653 | -18.482% |
| 2026-08-26 | 20.50 | 20.50 | 20.23 | 20.23 | -5.201% | 2 | 652 | -23.035% |
| 2026-08-25 | 21.34 | 21.34 | 21.34 | 21.34 | +0.047% | 3 | 652 | -27.038% |
| 2026-08-24 | 21.33 | 21.33 | 21.33 | 21.33 | -0.791% | 1 | 652 | -27.004% |
| 2026-08-20 | 21.50 | 21.50 | 21.50 | 21.50 | +6.330% | 1 | 651 | -27.581% |
| 2026-08-13 | 20.22 | 20.22 | 20.22 | 20.22 | -7.163% | 4 | 647 | -22.997% |
| 2026-08-11 | 21.78 | 21.78 | 21.78 | 21.78 | +0.600% | 1 | 646 | -28.512% |
| 2026-08-05 | 21.19 | 21.65 | 21.19 | 21.65 | -0.184% | 45 | 651 | -28.083% |
| 2026-08-04 | 21.69 | 21.69 | 21.69 | 21.69 | -23.411% | 1 | 652 | -28.216% |
| 2026-07-31 | 28.32 | 28.32 | 28.32 | 28.32 | -3.706% | 1 | 652 | -45.021% |
| 2026-07-30 | 30.45 | 31.30 | 29.41 | 29.41 | -12.340% | 42 | 632 | -47.059% |
| 2026-07-29 | 30.15 | 33.55 | 29.42 | 33.55 | +11.425% | 31 | 626 | -53.592% |
| 2026-07-27 | 30.11 | 30.11 | 30.11 | 30.11 | -3.027% | 1 | 626 | -48.290% |
| 2026-07-24 | 29.99 | 31.05 | 29.80 | 31.05 | -2.756% | 82 | 584 | -49.855% |
| 2026-07-23 | 31.10 | 31.93 | 31.10 | 31.93 | +3.602% | 41 | 564 | -51.237% |
| 2026-07-20 | 30.82 | 30.82 | 30.82 | 30.82 | -0.323% | 74 | 490 | -49.481% |
| 2026-07-17 | 30.92 | 30.92 | 30.92 | 30.92 | +7.548% | 10 | 480 | -49.644% |
| 2026-07-16 | 28.75 | 28.75 | 28.75 | 28.75 | +6.481% | 40 | 480 | -45.843% |
| 2026-07-15 | 27.00 | 27.00 | 27.00 | 27.00 | -3.880% | 4 | 480 | -42.333% |
| 2026-07-14 | 28.09 | 28.09 | 28.09 | 28.09 | -3.271% | 3 | 480 | -44.571% |
| 2026-07-13 | 29.04 | 29.04 | 29.04 | 29.04 | +0.693% | 9 | 471 | -46.384% |
| 2026-07-09 | 29.50 | 29.50 | 28.84 | 28.84 | -4.913% | 4 | 469 | -46.012% |
| 2026-07-08 | 30.69 | 30.69 | 30.33 | 30.33 | +5.643% | 2 | 468 | -48.665% |
| 2026-07-06 | 28.71 | 28.71 | 28.71 | 28.71 | -9.289% | 1 | 468 | -45.768% |
| 2026-07-02 | 31.65 | 31.65 | 31.65 | 31.65 | +6.208% | 1 | 467 | -50.806% |
| 2026-06-30 | 31.50 | 31.58 | 29.80 | 29.80 | -6.466% | 116 | 359 | -47.752% |
| 2026-06-29 | 34.51 | 34.51 | 31.86 | 31.86 | -13.892% | 4 | 356 | -51.130% |
| 2026-06-26 | 37.00 | 37.00 | 37.00 | 37.00 | +4.461% | 1 | 355 | -57.919% |
| 2026-06-25 | 33.43 | 35.42 | 33.43 | 35.42 | -2.424% | 29 | 326 | -56.042% |
| 2026-06-24 | 33.43 | 36.30 | 33.43 | 36.30 | +15.092% | 9 | 335 | -57.107% |
| 2026-06-18 | 31.54 | 31.54 | 31.54 | 31.54 | -6.989% | 1 | 336 | -50.634% |
| 2026-06-17 | 33.91 | 33.91 | 33.91 | 33.91 | +11.914% | 1 | 335 | -54.084% |
| 2026-06-15 | 31.05 | 31.05 | 30.30 | 30.30 | -15.833% | 2 | 335 | -48.614% |
| 2026-06-11 | 40.70 | 41.15 | 36.00 | 36.00 | -14.122% | 22 | 334 | -56.750% |
| 2026-06-10 | 39.10 | 41.92 | 39.10 | 41.92 | +10.258% | 4 | 333 | -62.858% |
| 2026-06-09 | 39.06 | 41.99 | 37.36 | 38.02 | +7.310% | 33 | 305 | -59.048% |
| 2026-06-05 | 35.43 | 35.43 | 35.43 | 35.43 | +14.217% | 1 | 305 | -56.054% |
| 2026-06-04 | 31.02 | 31.02 | 31.02 | 31.02 | -2.299% | 55 | 305 | -49.807% |
| 2026-06-03 | 31.75 | 31.75 | 31.75 | 31.75 | +3.185% | 5 | 302 | -50.961% |
| 2026-06-02 | 31.10 | 31.10 | 30.77 | 30.77 | -1.252% | 4 | 298 | -49.399% |
| 2026-06-01 | 31.00 | 31.16 | 31.00 | 31.16 | -0.224% | 3 | 295 | -50.032% |
| 2026-05-29 | 31.23 | 31.23 | 31.23 | 31.23 | -5.535% | 26 | 271 | -50.144% |
| 2026-05-26 | 33.06 | 33.06 | 33.06 | 33.06 | -4.035% | 1 | 270 | -52.904% |
| 2026-05-22 | 34.45 | 34.45 | 34.45 | 34.45 | -8.596% | 1 | 269 | -54.804% |
| 2026-05-19 | 37.75 | 37.75 | 37.69 | 37.69 | +1.290% | 200 | 169 | -58.689% |
| 2026-05-18 | 39.00 | 39.00 | 37.21 | 37.21 | +4.493% | 12 | 169 | -58.156% |
| 2026-05-14 | 35.61 | 35.61 | 35.61 | 35.61 | -4.274% | 1 | 169 | -56.276% |
| 2026-05-13 | 38.95 | 38.95 | 37.20 | 37.20 | -6.884% | 43 | 129 | -58.145% |
| 2026-05-12 | 39.95 | 39.95 | 39.95 | 39.95 | +3.820% | 1 | 129 | -61.026% |
| 2026-05-08 | 38.73 | 38.73 | 38.48 | 38.48 | -3.583% | 21 | 108 | -59.537% |
| 2026-05-07 | 38.69 | 39.91 | 38.69 | 39.91 | +0.707% | 75 | 60 | -60.987% |
| 2026-05-06 | 40.58 | 40.69 | 39.63 | 39.63 | -6.753% | 27 | 57 | -60.712% |
| 2026-05-01 | 42.36 | 42.50 | 42.20 | 42.50 | -6.491% | 7 | 51 | -63.365% |
| 2026-04-30 | 46.40 | 46.40 | 45.45 | 45.45 | -5.055% | 20 | 51 | -65.743% |
| 2026-04-22 | 47.87 | 47.87 | 47.87 | 47.87 | -1.664% | 1 | 43 | -67.474% |
| 2026-04-20 | 48.68 | 48.68 | 48.68 | 48.68 | -9.668% | 40 | 43 | -68.016% |
| 2026-04-14 | 53.89 | 53.89 | 53.89 | 53.89 | -33.804% | 1 | 3 | -71.108% |
| 2026-04-07 | 81.41 | 81.41 | 81.41 | 81.41 | +6.377% | 2 | 2 | -80.875% |
| 2026-04-06 | 76.53 | 76.53 | 76.53 | 76.53 | -1.404% | 1 | 2 | -79.655% |
| 2026-04-01 | 77.62 | 77.62 | 77.62 | 77.62 | 0.000% | 1 | 1 | -79.941% |