SPY270331P00730000
SPY Mar 31 2027 730.00 Put
optionOPRA
EODOct 27, 2026
16.40USD-6.286%(-1.10)10Vol2,116OI
SPY270331P00730000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.80 | 17.35 | 16.19 | 16.40 | -6.286% | 10 | 2,112 | 0.000% |
| 2026-10-26 | 17.85 | 17.85 | 16.90 | 17.50 | -10.760% | 61 | 2,061 | -6.286% |
| 2026-10-23 | 19.76 | 20.41 | 18.68 | 19.61 | +6.983% | 17 | 2,060 | -16.369% |
| 2026-10-22 | 16.82 | 18.33 | 16.82 | 18.33 | +14.562% | 135 | 2,179 | -10.529% |
| 2026-10-21 | 15.61 | 16.00 | 15.29 | 16.00 | -1.538% | 148 | 2,039 | +2.500% |
| 2026-10-20 | 16.99 | 16.99 | 16.07 | 16.25 | -3.043% | 35 | 2,017 | +0.923% |
| 2026-10-19 | 16.47 | 17.06 | 16.06 | 16.76 | -11.416% | 12 | 2,010 | -2.148% |
| 2026-10-16 | 15.59 | 19.58 | 15.59 | 18.92 | +16.574% | 16 | 2,011 | -13.319% |
| 2026-10-15 | 17.23 | 17.23 | 16.22 | 16.23 | -3.622% | 12 | 2,010 | +1.047% |
| 2026-10-14 | 15.10 | 17.04 | 14.98 | 16.84 | +16.459% | 6 | 2,015 | -2.613% |
| 2026-10-13 | 14.57 | 14.91 | 14.46 | 14.46 | -0.687% | 18 | 2,010 | +13.416% |
| 2026-10-12 | 14.48 | 14.61 | 14.40 | 14.56 | -0.137% | 28 | 2,006 | +12.637% |
| 2026-10-09 | 15.07 | 15.27 | 14.58 | 14.58 | -6.897% | 107 | 1,905 | +12.483% |
| 2026-10-08 | 15.32 | 16.48 | 15.32 | 15.66 | +4.400% | 12 | 1,907 | +4.725% |
| 2026-10-07 | 15.59 | 15.80 | 15.00 | 15.00 | +3.235% | 175 | 1,749 | +9.333% |
| 2026-10-06 | 14.85 | 14.85 | 14.42 | 14.53 | -6.559% | 29 | 1,732 | +12.870% |
| 2026-10-05 | 16.62 | 16.64 | 15.55 | 15.55 | -8.637% | 32 | 1,715 | +5.466% |
| 2026-10-02 | 16.61 | 17.02 | 16.60 | 17.02 | -6.944% | 7 | 1,716 | -3.643% |
| 2026-10-01 | 18.27 | 20.00 | 18.25 | 18.29 | +4.754% | 10 | 1,712 | -10.334% |
| 2026-09-30 | 17.35 | 17.46 | 17.21 | 17.46 | -5.519% | 15 | 1,716 | -6.071% |
| 2026-09-29 | 18.40 | 18.48 | 18.40 | 18.48 | +5.000% | 5 | 1,711 | -11.255% |
| 2026-09-28 | 18.00 | 18.00 | 17.60 | 17.60 | +4.637% | 6 | 1,705 | -6.818% |
| 2026-09-25 | 18.14 | 18.14 | 16.82 | 16.82 | -8.933% | 9 | 1,703 | -2.497% |
| 2026-09-24 | 18.42 | 18.47 | 18.42 | 18.47 | +6.149% | 5 | 1,706 | -11.207% |
| 2026-09-23 | 16.90 | 17.40 | 16.90 | 17.40 | +7.540% | 9 | 1,729 | -5.747% |
| 2026-09-22 | 16.50 | 16.50 | 16.18 | 16.18 | -2.881% | 33 | 1,696 | +1.360% |
| 2026-09-21 | 18.04 | 18.04 | 16.63 | 16.66 | -15.517% | 26 | 1,709 | -1.561% |
| 2026-09-17 | 20.15 | 20.17 | 19.72 | 19.72 | -12.782% | 4 | 1,705 | -16.836% |
| 2026-09-16 | 20.79 | 22.72 | 20.38 | 22.61 | +10.024% | 36 | 1,675 | -27.466% |
| 2026-09-14 | 21.67 | 21.67 | 20.55 | 20.55 | +3.163% | 29 | 1,701 | -20.195% |
| 2026-09-11 | 19.92 | 19.92 | 19.92 | 19.92 | -10.872% | 1 | 1,700 | -17.671% |
| 2026-09-10 | 22.54 | 22.56 | 22.35 | 22.35 | +6.632% | 456 | 1,863 | -26.622% |
| 2026-09-09 | 20.96 | 20.96 | 20.96 | 20.96 | +5.645% | 1 | 1,864 | -21.756% |
| 2026-09-08 | 19.14 | 19.84 | 19.14 | 19.84 | +6.267% | 6 | 1,864 | -17.339% |
| 2026-09-04 | 18.55 | 18.67 | 18.50 | 18.67 | +3.149% | 20 | 1,846 | -12.159% |
| 2026-09-03 | 18.78 | 18.78 | 18.10 | 18.10 | -8.401% | 169 | 1,690 | -9.392% |
| 2026-09-02 | 20.58 | 20.58 | 19.76 | 19.76 | -3.137% | 155 | 1,547 | -17.004% |
| 2026-09-01 | 21.40 | 21.40 | 20.40 | 20.40 | +2.000% | 11 | 1,542 | -19.608% |
| 2026-08-31 | 20.00 | 20.00 | 20.00 | 20.00 | +0.200% | 1 | 1,541 | -18.000% |
| 2026-08-28 | 19.80 | 19.96 | 19.10 | 19.96 | -0.349% | 87 | 1,460 | -17.836% |
| 2026-08-27 | 20.45 | 20.45 | 19.93 | 20.03 | -9.284% | 53 | 1,429 | -18.123% |
| 2026-08-25 | 22.08 | 22.08 | 22.08 | 22.08 | -2.430% | 1 | 1,429 | -25.725% |
| 2026-08-24 | 22.81 | 22.86 | 22.63 | 22.63 | +2.398% | 4 | 1,429 | -27.530% |
| 2026-08-21 | 22.20 | 22.20 | 22.10 | 22.10 | -4.946% | 6 | 1,424 | -25.792% |
| 2026-08-20 | 23.25 | 23.25 | 23.25 | 23.25 | +6.213% | 10 | 1,424 | -29.462% |
| 2026-08-19 | 21.89 | 21.89 | 21.89 | 21.89 | -5.156% | 1 | 1,423 | -25.080% |
| 2026-08-18 | 23.08 | 23.08 | 23.08 | 23.08 | +7.750% | 2 | 1,424 | -28.943% |
| 2026-08-14 | 20.82 | 21.42 | 20.82 | 21.42 | +0.375% | 4 | 1,422 | -23.436% |
| 2026-08-13 | 21.34 | 21.34 | 21.34 | 21.34 | -6.567% | 1 | 1,422 | -23.149% |
| 2026-08-11 | 22.84 | 22.84 | 22.84 | 22.84 | +2.837% | 1 | 1,422 | -28.196% |
| 2026-08-10 | 22.03 | 22.21 | 21.89 | 22.21 | -2.545% | 18 | 1,413 | -26.159% |
| 2026-08-06 | 22.56 | 22.79 | 22.56 | 22.79 | +0.618% | 15 | 1,408 | -28.039% |
| 2026-08-05 | 22.65 | 22.65 | 22.65 | 22.65 | -1.650% | 50 | 1,408 | -27.594% |
| 2026-08-04 | 24.63 | 24.63 | 22.64 | 23.03 | -11.423% | 41 | 1,382 | -28.789% |
| 2026-08-03 | 26.39 | 26.39 | 26.00 | 26.00 | -10.376% | 2 | 1,380 | -36.923% |
| 2026-07-31 | 29.01 | 29.01 | 29.01 | 29.01 | -7.758% | 10 | 1,370 | -43.468% |
| 2026-07-30 | 33.15 | 33.15 | 31.45 | 31.45 | -9.885% | 43 | 1,369 | -47.854% |
| 2026-07-29 | 31.65 | 34.90 | 31.65 | 34.90 | +12.726% | 22 | 1,378 | -53.009% |
| 2026-07-28 | 30.96 | 30.96 | 30.96 | 30.96 | -0.482% | 3 | 1,381 | -47.028% |
| 2026-07-27 | 30.89 | 31.11 | 30.89 | 31.11 | -2.077% | 2 | 1,380 | -47.284% |
| 2026-07-24 | 31.71 | 32.05 | 31.39 | 31.77 | -6.117% | 232 | 1,169 | -48.379% |
| 2026-07-23 | 34.78 | 34.78 | 33.84 | 33.84 | +12.875% | 2 | 1,169 | -51.537% |
| 2026-07-22 | 29.47 | 29.98 | 29.47 | 29.98 | +0.537% | 44 | 1,146 | -45.297% |
| 2026-07-21 | 31.08 | 31.08 | 29.82 | 29.82 | -6.812% | 313 | 866 | -45.003% |
| 2026-07-20 | 31.01 | 32.00 | 31.01 | 32.00 | +0.566% | 75 | 794 | -48.750% |
| 2026-07-17 | 33.09 | 33.09 | 31.82 | 31.82 | +4.431% | 2 | 795 | -48.460% |
| 2026-07-16 | 29.70 | 30.47 | 28.59 | 30.47 | +3.639% | 24 | 773 | -46.177% |
| 2026-07-15 | 28.51 | 29.40 | 28.51 | 29.40 | -1.342% | 4 | 771 | -44.218% |
| 2026-07-14 | 30.01 | 30.01 | 29.80 | 29.80 | -1.422% | 2 | 771 | -44.966% |
| 2026-07-13 | 29.28 | 30.23 | 29.28 | 30.23 | +4.277% | 9 | 768 | -45.749% |
| 2026-07-10 | 28.99 | 28.99 | 28.99 | 28.99 | -2.555% | 1 | 767 | -43.429% |
| 2026-07-09 | 30.87 | 30.87 | 29.60 | 29.75 | -8.122% | 7 | 763 | -44.874% |
| 2026-07-08 | 32.11 | 32.38 | 32.11 | 32.38 | +3.088% | 2 | 762 | -49.351% |
| 2026-07-07 | 30.26 | 31.41 | 30.26 | 31.41 | +6.402% | 84 | 678 | -47.787% |
| 2026-07-06 | 30.00 | 30.00 | 29.52 | 29.52 | -10.355% | 2 | 676 | -44.444% |
| 2026-07-02 | 30.82 | 33.77 | 30.82 | 32.93 | +6.535% | 6 | 678 | -50.197% |
| 2026-07-01 | 31.30 | 31.30 | 30.91 | 30.91 | -1.341% | 3 | 677 | -46.943% |
| 2026-06-30 | 32.29 | 32.29 | 31.33 | 31.33 | -7.717% | 3 | 674 | -47.654% |
| 2026-06-29 | 36.50 | 36.50 | 33.95 | 33.95 | -6.859% | 4 | 670 | -51.694% |
| 2026-06-26 | 36.85 | 36.85 | 35.92 | 36.45 | -2.955% | 16 | 663 | -55.007% |
| 2026-06-24 | 37.69 | 37.69 | 37.35 | 37.56 | +1.651% | 17 | 646 | -56.337% |
| 2026-06-23 | 38.04 | 38.04 | 35.75 | 36.95 | +10.003% | 3 | 645 | -55.616% |
| 2026-06-22 | 33.24 | 33.66 | 33.24 | 33.59 | +2.596% | 136 | 509 | -51.176% |
| 2026-06-18 | 32.74 | 32.74 | 32.74 | 32.74 | -3.706% | 138 | 371 | -49.908% |
| 2026-06-17 | 34.00 | 34.00 | 34.00 | 34.00 | +5.820% | 1 | 372 | -51.765% |
| 2026-06-16 | 32.13 | 32.13 | 32.13 | 32.13 | +0.595% | 1 | 371 | -48.957% |
| 2026-06-15 | 32.40 | 32.40 | 31.94 | 31.94 | -15.703% | 2 | 371 | -48.654% |
| 2026-06-12 | 37.89 | 37.89 | 37.89 | 37.89 | -0.708% | 1 | 370 | -56.717% |
| 2026-06-11 | 42.59 | 44.12 | 38.16 | 38.16 | -13.273% | 6 | 371 | -57.023% |
| 2026-06-10 | 40.20 | 44.00 | 40.20 | 44.00 | +8.857% | 6 | 370 | -62.727% |
| 2026-06-09 | 40.44 | 42.79 | 39.13 | 40.42 | +1.609% | 44 | 336 | -59.426% |
| 2026-06-05 | 35.73 | 39.78 | 35.73 | 39.78 | +21.466% | 8 | 336 | -58.773% |
| 2026-06-04 | 34.59 | 34.59 | 32.75 | 32.75 | -2.530% | 101 | 235 | -49.924% |
| 2026-06-03 | 33.22 | 33.60 | 33.00 | 33.60 | +4.869% | 5 | 237 | -51.190% |
| 2026-06-02 | 32.04 | 32.04 | 32.04 | 32.04 | -0.528% | 2 | 235 | -48.814% |
| 2026-05-29 | 32.80 | 32.80 | 32.21 | 32.21 | -3.447% | 131 | 107 | -49.084% |
| 2026-05-28 | 34.25 | 34.25 | 33.36 | 33.36 | -4.686% | 2 | 105 | -50.839% |
| 2026-05-26 | 35.00 | 35.00 | 35.00 | 35.00 | -1.269% | 1 | 104 | -53.143% |
| 2026-05-22 | 36.00 | 36.00 | 35.45 | 35.45 | -8.939% | 9 | 100 | -53.738% |
| 2026-05-21 | 38.89 | 38.93 | 38.89 | 38.93 | +2.718% | 2 | 100 | -57.873% |
| 2026-05-20 | 39.75 | 39.75 | 37.90 | 37.90 | -7.403% | 15 | 95 | -56.728% |
| 2026-05-19 | 40.05 | 40.93 | 40.05 | 40.93 | +4.413% | 14 | 85 | -59.932% |
| 2026-05-18 | 38.80 | 39.20 | 38.80 | 39.20 | +4.505% | 4 | 84 | -58.163% |
| 2026-05-14 | 38.49 | 38.49 | 37.51 | 37.51 | -2.824% | 3 | 82 | -56.278% |
| 2026-05-13 | 40.48 | 40.48 | 38.60 | 38.60 | -8.095% | 3 | 81 | -57.513% |
| 2026-05-12 | 42.00 | 42.00 | 42.00 | 42.00 | +6.437% | 3 | 81 | -60.952% |
| 2026-05-11 | 39.98 | 39.98 | 39.46 | 39.46 | -1.645% | 5 | 81 | -58.439% |
| 2026-05-08 | 40.19 | 40.19 | 40.05 | 40.12 | -2.361% | 8 | 76 | -59.123% |
| 2026-05-07 | 40.64 | 41.09 | 40.64 | 41.09 | +0.220% | 7 | 69 | -60.088% |
| 2026-05-06 | 41.41 | 41.82 | 41.00 | 41.00 | -6.606% | 6 | 64 | -60.000% |
| 2026-05-05 | 44.33 | 44.33 | 43.90 | 43.90 | -1.878% | 2 | 62 | -62.642% |
| 2026-05-01 | 43.55 | 44.74 | 43.55 | 44.74 | -12.119% | 2 | 61 | -63.344% |
| 2026-04-20 | 50.91 | 50.91 | 50.91 | 50.91 | -21.411% | 60 | 61 | -67.786% |
| 2026-04-09 | 64.65 | 64.78 | 64.65 | 64.78 | 0.000% | 2 | 1 | -74.684% |