SPY270331P00740000
SPY Mar 31 2027 740.00 Put
optionOPRA
EODOct 27, 2026
18.39USD-6.030%(-1.18)4Vol7,962OI
SPY270331P00740000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 18.51 | 18.51 | 18.39 | 18.39 | -6.030% | 4 | 7,959 | 0.000% |
| 2026-10-26 | 19.22 | 19.57 | 19.22 | 19.57 | -9.691% | 4 | 7,957 | -6.030% |
| 2026-10-23 | 21.13 | 21.67 | 21.13 | 21.67 | +4.585% | 2 | 7,959 | -15.136% |
| 2026-10-22 | 20.20 | 21.65 | 19.86 | 20.72 | +21.882% | 47 | 7,953 | -11.245% |
| 2026-10-21 | 17.50 | 17.50 | 17.00 | 17.00 | -8.108% | 3 | 7,953 | +8.176% |
| 2026-10-20 | 17.75 | 18.50 | 17.75 | 18.50 | -0.857% | 4 | 7,953 | -0.595% |
| 2026-10-19 | 19.03 | 19.06 | 18.05 | 18.66 | -10.245% | 15 | 7,951 | -1.447% |
| 2026-10-16 | 18.72 | 22.00 | 18.72 | 20.79 | +18.800% | 710 | 7,970 | -11.544% |
| 2026-10-15 | 19.62 | 19.62 | 17.50 | 17.50 | -6.517% | 416 | 7,989 | +5.086% |
| 2026-10-14 | 16.90 | 19.21 | 16.90 | 18.72 | +14.425% | 130 | 7,882 | -1.763% |
| 2026-10-13 | 16.45 | 16.63 | 16.24 | 16.36 | -0.426% | 211 | 7,876 | +12.408% |
| 2026-10-12 | 16.26 | 16.48 | 16.20 | 16.43 | -0.545% | 9,627 | 2,230 | +11.929% |
| 2026-10-09 | 17.03 | 17.03 | 16.44 | 16.52 | -6.561% | 162 | 2,083 | +11.320% |
| 2026-10-08 | 17.49 | 18.14 | 17.49 | 17.68 | -0.730% | 317 | 1,768 | +4.016% |
| 2026-10-07 | 17.44 | 17.81 | 17.44 | 17.81 | +9.063% | 9 | 1,776 | +3.257% |
| 2026-10-06 | 16.78 | 16.79 | 16.19 | 16.33 | -7.531% | 12 | 1,772 | +12.615% |
| 2026-10-05 | 18.05 | 18.06 | 17.66 | 17.66 | -8.450% | 18 | 1,756 | +4.134% |
| 2026-10-02 | 18.89 | 19.60 | 18.89 | 19.29 | -12.951% | 4 | 1,754 | -4.666% |
| 2026-10-01 | 20.52 | 22.50 | 20.52 | 22.16 | +5.624% | 18 | 1,768 | -17.013% |
| 2026-09-30 | 19.55 | 20.98 | 19.10 | 20.98 | +4.067% | 11 | 1,757 | -12.345% |
| 2026-09-29 | 19.84 | 20.65 | 19.84 | 20.16 | +2.857% | 90 | 1,708 | -8.780% |
| 2026-09-28 | 19.60 | 19.60 | 19.60 | 19.60 | -1.359% | 1 | 1,708 | -6.173% |
| 2026-09-23 | 18.67 | 19.87 | 18.67 | 19.87 | +8.698% | 4 | 1,707 | -7.448% |
| 2026-09-22 | 18.46 | 18.53 | 18.28 | 18.28 | -1.826% | 4 | 1,705 | +0.602% |
| 2026-09-21 | 20.24 | 20.24 | 18.62 | 18.62 | -15.899% | 16 | 1,706 | -1.235% |
| 2026-09-17 | 22.50 | 22.50 | 22.14 | 22.14 | -14.583% | 2 | 1,706 | -16.938% |
| 2026-09-16 | 23.34 | 26.75 | 23.34 | 25.92 | +6.273% | 11 | 1,708 | -29.051% |
| 2026-09-15 | 24.36 | 24.39 | 24.33 | 24.39 | +6.974% | 5 | 1,704 | -24.600% |
| 2026-09-14 | 24.42 | 24.42 | 22.80 | 22.80 | -9.703% | 2 | 1,702 | -19.342% |
| 2026-09-10 | 25.32 | 25.32 | 25.10 | 25.25 | +8.091% | 9 | 1,710 | -27.168% |
| 2026-09-09 | 23.00 | 23.36 | 23.00 | 23.36 | +6.134% | 29 | 1,707 | -21.276% |
| 2026-09-08 | 22.00 | 22.01 | 22.00 | 22.01 | +5.614% | 2 | 1,707 | -16.447% |
| 2026-09-04 | 20.88 | 20.88 | 20.39 | 20.84 | +2.761% | 49 | 1,659 | -11.756% |
| 2026-09-03 | 20.51 | 20.51 | 20.28 | 20.28 | -8.854% | 2 | 1,658 | -9.320% |
| 2026-09-02 | 23.60 | 23.60 | 22.25 | 22.25 | -2.412% | 4 | 1,656 | -17.348% |
| 2026-09-01 | 23.95 | 23.95 | 22.80 | 22.80 | +2.656% | 3 | 1,655 | -19.342% |
| 2026-08-31 | 23.00 | 23.00 | 22.16 | 22.21 | -0.225% | 14 | 1,654 | -17.199% |
| 2026-08-27 | 22.67 | 22.67 | 22.26 | 22.26 | -7.404% | 4 | 1,651 | -17.385% |
| 2026-08-26 | 24.04 | 24.04 | 24.04 | 24.04 | -4.489% | 1 | 1,650 | -23.502% |
| 2026-08-24 | 25.17 | 25.17 | 25.17 | 25.17 | +2.151% | 2 | 1,648 | -26.937% |
| 2026-08-21 | 24.90 | 24.90 | 24.64 | 24.64 | -4.236% | 4 | 1,649 | -25.365% |
| 2026-08-20 | 25.48 | 25.73 | 25.30 | 25.73 | +5.581% | 5 | 1,647 | -28.527% |
| 2026-08-19 | 24.00 | 24.37 | 24.00 | 24.37 | -3.101% | 2 | 1,645 | -24.538% |
| 2026-08-18 | 25.05 | 25.22 | 25.05 | 25.15 | +6.073% | 17 | 1,645 | -26.879% |
| 2026-08-17 | 23.70 | 23.71 | 23.70 | 23.71 | +0.937% | 8 | 1,637 | -22.438% |
| 2026-08-14 | 23.60 | 23.60 | 23.49 | 23.49 | +0.342% | 7 | 1,632 | -21.711% |
| 2026-08-13 | 23.41 | 23.41 | 23.41 | 23.41 | -2.458% | 5 | 1,637 | -21.444% |
| 2026-08-12 | 24.00 | 24.00 | 24.00 | 24.00 | -3.421% | 1 | 1,636 | -23.375% |
| 2026-08-11 | 24.85 | 24.85 | 24.85 | 24.85 | +1.886% | 1 | 1,635 | -25.996% |
| 2026-08-10 | 24.62 | 24.62 | 24.39 | 24.39 | -0.652% | 16 | 1,621 | -24.600% |
| 2026-08-07 | 24.62 | 24.62 | 24.55 | 24.55 | -2.386% | 11 | 1,610 | -25.092% |
| 2026-08-06 | 24.86 | 25.15 | 24.86 | 25.15 | +1.739% | 11 | 1,610 | -26.879% |
| 2026-08-05 | 24.72 | 24.72 | 24.72 | 24.72 | -0.523% | 1 | 1,609 | -25.607% |
| 2026-08-04 | 26.45 | 26.45 | 24.85 | 24.85 | -12.346% | 45 | 1,612 | -25.996% |
| 2026-08-03 | 29.09 | 29.09 | 28.35 | 28.35 | -8.989% | 36 | 1,586 | -35.132% |
| 2026-07-31 | 32.67 | 35.78 | 31.15 | 31.15 | -8.731% | 86 | 1,550 | -40.963% |
| 2026-07-30 | 35.22 | 35.39 | 33.87 | 34.13 | -0.175% | 20 | 1,532 | -46.118% |
| 2026-07-29 | 34.94 | 38.13 | 34.19 | 34.19 | +0.176% | 16 | 1,543 | -46.212% |
| 2026-07-28 | 36.63 | 36.63 | 34.13 | 34.13 | -4.156% | 43 | 1,538 | -46.118% |
| 2026-07-27 | 35.37 | 36.00 | 35.37 | 35.61 | -1.083% | 22 | 1,558 | -48.357% |
| 2026-07-24 | 36.45 | 36.55 | 34.80 | 36.00 | -4.913% | 21 | 1,554 | -48.917% |
| 2026-07-23 | 36.67 | 38.50 | 36.67 | 37.86 | +14.693% | 9 | 1,559 | -51.426% |
| 2026-07-22 | 32.64 | 33.01 | 32.49 | 33.01 | +0.763% | 511 | 1,054 | -44.290% |
| 2026-07-21 | 33.66 | 33.66 | 32.66 | 32.76 | -6.799% | 816 | 241 | -43.864% |
| 2026-07-20 | 34.38 | 35.30 | 34.38 | 35.15 | -1.125% | 41 | 232 | -47.681% |
| 2026-07-17 | 36.50 | 36.50 | 35.00 | 35.55 | +13.470% | 28 | 224 | -48.270% |
| 2026-07-15 | 32.19 | 32.19 | 31.33 | 31.33 | -4.307% | 25 | 221 | -41.302% |
| 2026-07-14 | 32.74 | 32.74 | 32.74 | 32.74 | -1.475% | 1 | 221 | -43.830% |
| 2026-07-13 | 33.23 | 33.23 | 33.23 | 33.23 | +6.472% | 3 | 218 | -44.658% |
| 2026-07-10 | 32.46 | 32.46 | 31.21 | 31.21 | -4.205% | 7 | 218 | -41.077% |
| 2026-07-09 | 32.90 | 32.90 | 32.45 | 32.58 | -5.756% | 5 | 219 | -43.554% |
| 2026-07-08 | 34.74 | 36.30 | 34.45 | 34.57 | +4.917% | 32 | 193 | -46.804% |
| 2026-07-07 | 33.01 | 34.50 | 32.95 | 32.95 | -0.303% | 8 | 188 | -44.188% |
| 2026-07-06 | 33.35 | 33.35 | 33.05 | 33.05 | -8.550% | 6 | 187 | -44.357% |
| 2026-07-02 | 33.83 | 36.33 | 33.83 | 36.14 | +6.513% | 3 | 184 | -49.115% |
| 2026-07-01 | 34.20 | 34.20 | 33.93 | 33.93 | -0.206% | 2 | 182 | -45.800% |
| 2026-06-30 | 34.79 | 35.61 | 34.00 | 34.00 | -6.951% | 4 | 181 | -45.912% |
| 2026-06-29 | 36.54 | 36.54 | 36.54 | 36.54 | -7.259% | 2 | 179 | -49.672% |
| 2026-06-25 | 39.40 | 39.40 | 39.40 | 39.40 | -1.228% | 1 | 178 | -53.325% |
| 2026-06-23 | 41.16 | 41.39 | 39.89 | 39.89 | +12.366% | 7 | 180 | -53.898% |
| 2026-06-18 | 35.90 | 35.90 | 35.50 | 35.50 | -9.738% | 11 | 175 | -48.197% |
| 2026-06-17 | 37.41 | 39.33 | 37.41 | 39.33 | +12.887% | 7 | 175 | -53.242% |
| 2026-06-15 | 35.18 | 35.18 | 34.84 | 34.84 | -11.686% | 6 | 170 | -47.216% |
| 2026-06-12 | 40.25 | 40.74 | 39.45 | 39.45 | -6.406% | 3 | 169 | -53.384% |
| 2026-06-09 | 39.97 | 46.91 | 39.97 | 42.15 | +3.588% | 21 | 168 | -56.370% |
| 2026-06-08 | 40.41 | 40.69 | 38.58 | 40.69 | -5.372% | 3 | 169 | -54.805% |
| 2026-06-05 | 36.82 | 43.00 | 36.82 | 43.00 | +20.787% | 19 | 168 | -57.233% |
| 2026-06-04 | 35.60 | 35.60 | 35.60 | 35.60 | +1.165% | 1 | 168 | -48.343% |
| 2026-06-02 | 35.22 | 35.22 | 35.18 | 35.19 | +1.735% | 10 | 178 | -47.741% |
| 2026-06-01 | 35.38 | 35.38 | 34.59 | 34.59 | -1.228% | 6 | 174 | -46.834% |
| 2026-05-29 | 35.00 | 35.30 | 34.98 | 35.02 | -4.992% | 77 | 97 | -47.487% |
| 2026-05-28 | 36.86 | 36.86 | 36.86 | 36.86 | -2.280% | 4 | 98 | -50.109% |
| 2026-05-27 | 37.73 | 37.73 | 37.72 | 37.72 | -0.685% | 2 | 98 | -51.246% |
| 2026-05-26 | 37.66 | 37.98 | 37.66 | 37.98 | -1.835% | 2 | 96 | -51.580% |
| 2026-05-22 | 38.69 | 38.69 | 38.69 | 38.69 | -8.707% | 10 | 96 | -52.468% |
| 2026-05-21 | 42.38 | 42.38 | 42.38 | 42.38 | +2.170% | 1 | 95 | -56.607% |
| 2026-05-20 | 42.15 | 42.20 | 41.48 | 41.48 | -3.580% | 4 | 93 | -55.665% |
| 2026-05-19 | 43.54 | 43.54 | 42.72 | 43.02 | +0.491% | 12 | 84 | -57.252% |
| 2026-05-18 | 42.30 | 43.50 | 42.29 | 42.81 | -0.488% | 7 | 80 | -57.043% |
| 2026-05-15 | 43.30 | 43.30 | 41.96 | 43.02 | +5.804% | 13 | 71 | -57.252% |
| 2026-05-14 | 41.36 | 41.36 | 40.66 | 40.66 | -4.036% | 7 | 70 | -54.771% |
| 2026-05-13 | 43.40 | 43.40 | 42.37 | 42.37 | -2.687% | 74 | 33 | -56.597% |
| 2026-05-12 | 45.40 | 45.40 | 43.54 | 43.54 | +1.777% | 2 | 33 | -57.763% |
| 2026-05-11 | 43.09 | 43.09 | 42.75 | 42.78 | -2.993% | 16 | 23 | -57.013% |
| 2026-05-08 | 44.10 | 44.10 | 44.10 | 44.10 | -0.810% | 1 | 22 | -58.299% |
| 2026-05-07 | 44.46 | 44.46 | 44.46 | 44.46 | -1.768% | 1 | 21 | -58.637% |
| 2026-05-06 | 45.00 | 45.26 | 44.86 | 45.26 | -6.391% | 10 | 12 | -59.368% |
| 2026-05-05 | 48.35 | 48.35 | 48.35 | 48.35 | -16.638% | 3 | 11 | -61.965% |
| 2026-04-23 | 58.00 | 58.00 | 58.00 | 58.00 | +2.275% | 1 | 11 | -68.293% |
| 2026-04-21 | 56.71 | 56.71 | 56.71 | 56.71 | +2.624% | 5 | 11 | -67.572% |
| 2026-04-20 | 55.22 | 55.26 | 55.22 | 55.26 | +3.213% | 10 | 11 | -66.721% |
| 2026-04-17 | 54.78 | 54.78 | 53.30 | 53.54 | -7.690% | 10 | 16 | -65.652% |
| 2026-04-16 | 59.22 | 59.22 | 58.00 | 58.00 | -14.391% | 6 | 6 | -68.293% |
| 2026-04-13 | 67.50 | 67.75 | 67.50 | 67.75 | 0.000% | 2 | 0 | -72.856% |