SPY270331P00735000
SPY Mar 31 2027 735.00 Put
optionOPRA
EODOct 27, 2026
17.29USD-6.490%(-1.20)1Vol768OI
SPY270331P00735000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 17.29 | 17.29 | 17.29 | 17.29 | -6.490% | 1 | 768 | 0.000% |
| 2026-10-26 | 18.49 | 18.49 | 18.49 | 18.49 | -10.417% | 1 | 768 | -6.490% |
| 2026-10-23 | 20.15 | 20.64 | 20.15 | 20.64 | +14.794% | 6 | 766 | -16.231% |
| 2026-10-22 | 17.98 | 17.98 | 17.98 | 17.98 | +10.104% | 1 | 765 | -3.838% |
| 2026-10-21 | 16.33 | 16.33 | 16.33 | 16.33 | -4.726% | 1 | 765 | +5.879% |
| 2026-10-20 | 17.50 | 17.50 | 17.14 | 17.14 | -3.382% | 2 | 763 | +0.875% |
| 2026-10-19 | 17.74 | 17.74 | 17.74 | 17.74 | -8.510% | 1 | 762 | -2.537% |
| 2026-10-16 | 19.85 | 19.85 | 19.39 | 19.39 | +13.061% | 4 | 758 | -10.830% |
| 2026-10-15 | 18.38 | 18.38 | 17.15 | 17.15 | -4.136% | 9 | 749 | +0.816% |
| 2026-10-14 | 17.89 | 17.89 | 17.89 | 17.89 | +12.942% | 5 | 754 | -3.354% |
| 2026-10-13 | 15.84 | 15.84 | 15.84 | 15.84 | +1.669% | 1 | 753 | +9.154% |
| 2026-10-12 | 15.58 | 15.58 | 15.58 | 15.58 | +0.516% | 1 | 752 | +10.976% |
| 2026-10-09 | 16.26 | 16.26 | 15.50 | 15.50 | -8.608% | 2 | 751 | +11.548% |
| 2026-10-08 | 16.96 | 16.96 | 16.96 | 16.96 | +6.000% | 30 | 721 | +1.946% |
| 2026-10-07 | 16.00 | 16.00 | 16.00 | 16.00 | +1.458% | 20 | 741 | +8.062% |
| 2026-10-06 | 15.77 | 15.77 | 15.77 | 15.77 | -5.851% | 1 | 740 | +9.639% |
| 2026-10-05 | 16.74 | 16.75 | 16.74 | 16.75 | -8.118% | 20 | 740 | +3.224% |
| 2026-10-02 | 17.91 | 18.23 | 17.91 | 18.23 | -12.356% | 5 | 735 | -5.156% |
| 2026-10-01 | 20.80 | 20.80 | 20.80 | 20.80 | +8.673% | 6 | 741 | -16.875% |
| 2026-09-29 | 19.14 | 19.14 | 19.14 | 19.14 | +5.804% | 1 | 740 | -9.666% |
| 2026-09-28 | 18.48 | 18.48 | 18.09 | 18.09 | +1.973% | 2 | 739 | -4.422% |
| 2026-09-25 | 18.51 | 18.51 | 17.74 | 17.74 | -5.638% | 4 | 737 | -2.537% |
| 2026-09-24 | 18.80 | 18.80 | 18.80 | 18.80 | +0.267% | 1 | 736 | -8.032% |
| 2026-09-23 | 18.74 | 18.75 | 18.74 | 18.75 | +8.007% | 2 | 734 | -7.787% |
| 2026-09-22 | 17.36 | 17.36 | 17.36 | 17.36 | -2.800% | 2 | 732 | -0.403% |
| 2026-09-21 | 18.01 | 18.01 | 17.86 | 17.86 | -14.299% | 2 | 734 | -3.191% |
| 2026-09-17 | 20.84 | 20.84 | 20.84 | 20.84 | -14.973% | 5 | 740 | -17.035% |
| 2026-09-16 | 22.13 | 24.95 | 22.13 | 24.51 | +7.547% | 16 | 749 | -29.457% |
| 2026-09-15 | 23.15 | 23.15 | 22.79 | 22.79 | +5.754% | 4 | 748 | -24.133% |
| 2026-09-14 | 22.57 | 22.57 | 21.43 | 21.55 | +2.619% | 12 | 738 | -19.768% |
| 2026-09-11 | 21.00 | 21.00 | 21.00 | 21.00 | -13.402% | 5 | 738 | -17.667% |
| 2026-09-10 | 24.00 | 24.25 | 24.00 | 24.25 | +13.636% | 5 | 738 | -28.701% |
| 2026-09-02 | 22.38 | 22.38 | 21.34 | 21.34 | -5.240% | 10 | 745 | -18.978% |
| 2026-09-01 | 21.74 | 22.52 | 21.74 | 22.52 | +4.115% | 26 | 720 | -23.224% |
| 2026-08-31 | 21.61 | 21.63 | 21.61 | 21.63 | +1.836% | 4 | 720 | -20.065% |
| 2026-08-28 | 21.09 | 21.24 | 21.09 | 21.24 | -0.515% | 2 | 720 | -18.597% |
| 2026-08-27 | 21.35 | 21.35 | 21.35 | 21.35 | -10.219% | 4 | 721 | -19.016% |
| 2026-08-24 | 23.76 | 23.78 | 23.58 | 23.78 | +1.451% | 3 | 721 | -27.292% |
| 2026-08-21 | 23.44 | 23.44 | 23.44 | 23.44 | -4.248% | 1 | 722 | -26.237% |
| 2026-08-20 | 24.24 | 24.48 | 24.24 | 24.48 | +5.064% | 4 | 718 | -29.371% |
| 2026-08-19 | 23.30 | 23.30 | 23.30 | 23.30 | -3.320% | 4 | 718 | -25.794% |
| 2026-08-18 | 23.94 | 24.10 | 23.94 | 24.10 | +5.563% | 5 | 714 | -28.257% |
| 2026-08-17 | 22.48 | 22.83 | 22.48 | 22.83 | +1.557% | 14 | 700 | -24.266% |
| 2026-08-14 | 22.48 | 22.48 | 22.48 | 22.48 | +2.135% | 5 | 700 | -23.087% |
| 2026-08-13 | 22.01 | 22.01 | 22.01 | 22.01 | -5.577% | 2 | 701 | -21.445% |
| 2026-08-12 | 23.35 | 23.35 | 23.31 | 23.31 | +1.216% | 8 | 696 | -25.826% |
| 2026-08-10 | 23.03 | 23.03 | 23.03 | 23.03 | -3.398% | 2 | 694 | -24.924% |
| 2026-08-06 | 23.84 | 23.84 | 23.84 | 23.84 | +0.168% | 10 | 694 | -27.475% |
| 2026-08-05 | 23.80 | 23.80 | 23.80 | 23.80 | -8.002% | 1 | 694 | -27.353% |
| 2026-08-04 | 25.87 | 25.87 | 25.87 | 25.87 | -14.620% | 1 | 693 | -33.166% |
| 2026-07-31 | 33.79 | 33.79 | 30.30 | 30.30 | -6.510% | 22 | 691 | -42.937% |
| 2026-07-30 | 34.75 | 34.75 | 32.41 | 32.41 | -12.025% | 35 | 675 | -46.652% |
| 2026-07-29 | 35.74 | 36.84 | 34.92 | 36.84 | +13.564% | 8 | 673 | -53.067% |
| 2026-07-28 | 32.59 | 32.59 | 32.44 | 32.44 | -7.447% | 200 | 573 | -46.702% |
| 2026-07-27 | 35.05 | 35.05 | 35.05 | 35.05 | +5.955% | 1 | 573 | -50.670% |
| 2026-07-24 | 35.01 | 35.01 | 33.08 | 33.08 | -5.432% | 3 | 573 | -47.733% |
| 2026-07-23 | 36.08 | 36.08 | 34.98 | 34.98 | +11.437% | 3 | 570 | -50.572% |
| 2026-07-21 | 31.89 | 31.89 | 31.20 | 31.39 | -6.688% | 262 | 315 | -44.919% |
| 2026-07-20 | 33.13 | 33.64 | 33.13 | 33.64 | -1.867% | 13 | 315 | -48.603% |
| 2026-07-17 | 34.28 | 34.28 | 34.28 | 34.28 | +8.998% | 46 | 269 | -49.562% |
| 2026-07-16 | 30.88 | 31.49 | 30.88 | 31.45 | +2.343% | 10 | 259 | -45.024% |
| 2026-07-14 | 30.73 | 30.73 | 30.73 | 30.73 | -2.722% | 1 | 258 | -43.736% |
| 2026-07-13 | 31.59 | 31.59 | 31.59 | 31.59 | -4.186% | 1 | 259 | -45.267% |
| 2026-07-08 | 32.97 | 32.97 | 32.97 | 32.97 | +4.733% | 29 | 259 | -47.558% |
| 2026-07-07 | 31.48 | 31.48 | 31.48 | 31.48 | +2.009% | 7 | 252 | -45.076% |
| 2026-07-06 | 31.23 | 31.23 | 30.86 | 30.86 | -7.826% | 3 | 255 | -43.973% |
| 2026-07-02 | 32.32 | 35.15 | 31.47 | 33.48 | +1.856% | 20 | 249 | -48.357% |
| 2026-07-01 | 33.50 | 33.50 | 32.24 | 32.87 | +0.612% | 26 | 238 | -47.399% |
| 2026-06-30 | 33.03 | 33.03 | 32.67 | 32.67 | -6.282% | 4 | 234 | -47.077% |
| 2026-06-29 | 36.03 | 36.03 | 34.86 | 34.86 | -7.900% | 10 | 228 | -50.402% |
| 2026-06-26 | 37.82 | 37.85 | 37.82 | 37.85 | -4.371% | 3 | 225 | -54.320% |
| 2026-06-24 | 36.53 | 39.58 | 36.53 | 39.58 | +2.619% | 6 | 221 | -56.316% |
| 2026-06-23 | 39.59 | 39.59 | 38.57 | 38.57 | +10.674% | 2 | 220 | -55.172% |
| 2026-06-22 | 34.85 | 34.85 | 34.85 | 34.85 | +3.351% | 1 | 219 | -50.387% |
| 2026-06-16 | 33.72 | 33.72 | 33.72 | 33.72 | +1.261% | 15 | 204 | -48.725% |
| 2026-06-15 | 33.68 | 33.68 | 33.30 | 33.30 | -15.202% | 18 | 189 | -48.078% |
| 2026-06-12 | 40.60 | 40.60 | 39.27 | 39.27 | -3.750% | 4 | 188 | -55.971% |
| 2026-06-11 | 43.32 | 44.65 | 40.80 | 40.80 | -5.708% | 29 | 163 | -57.623% |
| 2026-06-10 | 41.91 | 43.45 | 41.91 | 43.27 | +7.851% | 12 | 156 | -60.042% |
| 2026-06-09 | 37.66 | 46.05 | 37.66 | 40.12 | +5.579% | 8 | 155 | -56.904% |
| 2026-06-08 | 37.75 | 38.00 | 37.75 | 38.00 | -6.173% | 2 | 157 | -54.500% |
| 2026-06-05 | 35.38 | 41.01 | 35.38 | 40.50 | +20.178% | 6 | 154 | -57.309% |
| 2026-06-04 | 34.38 | 34.38 | 33.70 | 33.70 | -2.601% | 2 | 155 | -48.694% |
| 2026-06-03 | 33.84 | 34.90 | 33.84 | 34.60 | +3.686% | 4 | 155 | -50.029% |
| 2026-06-02 | 33.37 | 33.37 | 33.37 | 33.37 | +1.060% | 4 | 155 | -48.187% |
| 2026-06-01 | 33.90 | 33.90 | 33.02 | 33.02 | -4.787% | 2 | 153 | -47.638% |
| 2026-05-28 | 34.68 | 34.68 | 34.68 | 34.68 | -2.857% | 1 | 153 | -50.144% |
| 2026-05-26 | 36.11 | 36.11 | 35.70 | 35.70 | -4.545% | 22 | 152 | -51.569% |
| 2026-05-22 | 37.55 | 37.55 | 37.40 | 37.40 | -2.324% | 3 | 149 | -53.770% |
| 2026-05-21 | 40.52 | 40.52 | 38.29 | 38.29 | -5.152% | 7 | 142 | -54.845% |
| 2026-05-20 | 40.57 | 40.57 | 40.37 | 40.37 | -3.583% | 11 | 131 | -57.171% |
| 2026-05-19 | 41.46 | 41.87 | 41.46 | 41.87 | +2.597% | 2 | 130 | -58.706% |
| 2026-05-18 | 41.50 | 41.50 | 40.81 | 40.81 | +5.945% | 2 | 130 | -57.633% |
| 2026-05-14 | 39.85 | 39.85 | 38.52 | 38.52 | -9.386% | 6 | 126 | -55.114% |
| 2026-05-13 | 42.51 | 42.51 | 42.51 | 42.51 | -0.678% | 1 | 125 | -59.327% |
| 2026-05-12 | 42.40 | 43.01 | 42.40 | 42.80 | +2.417% | 15 | 116 | -59.603% |
| 2026-05-11 | 41.73 | 41.79 | 41.00 | 41.79 | -0.334% | 9 | 108 | -58.626% |
| 2026-05-08 | 41.84 | 42.21 | 41.79 | 41.93 | -1.108% | 62 | 54 | -58.765% |
| 2026-05-07 | 42.05 | 42.40 | 42.05 | 42.40 | -15.030% | 11 | 43 | -59.222% |
| 2026-04-27 | 50.20 | 50.20 | 49.90 | 49.90 | -5.600% | 4 | 43 | -65.351% |
| 2026-04-20 | 52.86 | 52.86 | 52.86 | 52.86 | 0.000% | 40 | 40 | -67.291% |