SPY270331P00745000
SPY Mar 31 2027 745.00 Put
optionOPRA
EODOct 27, 2026
19.94USD-13.115%(-3.01)1Vol483OI
SPY270331P00745000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.94 | 19.94 | 19.94 | 19.94 | -13.115% | 1 | 482 | 0.000% |
| 2026-10-23 | 23.64 | 23.64 | 22.19 | 22.95 | +2.136% | 136 | 360 | -13.115% |
| 2026-10-22 | 21.77 | 22.80 | 21.09 | 22.47 | +22.386% | 129 | 254 | -11.259% |
| 2026-10-21 | 18.69 | 18.69 | 18.36 | 18.36 | -8.246% | 9 | 247 | +8.606% |
| 2026-10-19 | 20.05 | 20.05 | 20.01 | 20.01 | +8.104% | 4 | 247 | -0.350% |
| 2026-10-16 | 18.51 | 18.51 | 18.51 | 18.51 | -7.773% | 1 | 248 | +7.726% |
| 2026-10-14 | 18.10 | 20.07 | 18.10 | 20.07 | +13.647% | 5 | 245 | -0.648% |
| 2026-10-13 | 17.66 | 17.66 | 17.66 | 17.66 | +2.022% | 1 | 245 | +12.911% |
| 2026-10-12 | 17.31 | 17.31 | 17.31 | 17.31 | -3.512% | 5 | 245 | +15.194% |
| 2026-10-09 | 17.94 | 17.94 | 17.94 | 17.94 | -1.266% | 1 | 244 | +11.148% |
| 2026-10-08 | 18.17 | 18.17 | 18.17 | 18.17 | -3.761% | 1 | 246 | +9.741% |
| 2026-10-07 | 18.88 | 18.88 | 18.88 | 18.88 | +7.578% | 1 | 246 | +5.614% |
| 2026-10-06 | 17.55 | 17.55 | 17.55 | 17.55 | -5.135% | 3 | 245 | +13.618% |
| 2026-10-05 | 19.30 | 19.30 | 18.50 | 18.50 | -18.681% | 2 | 246 | +7.784% |
| 2026-10-01 | 22.91 | 23.14 | 22.75 | 22.75 | +4.358% | 5 | 249 | -12.352% |
| 2026-09-30 | 20.90 | 21.80 | 20.26 | 21.80 | +3.171% | 7 | 249 | -8.532% |
| 2026-09-29 | 21.16 | 21.34 | 21.13 | 21.13 | -0.565% | 6 | 252 | -5.632% |
| 2026-09-28 | 21.17 | 21.88 | 21.16 | 21.25 | +8.033% | 15 | 259 | -6.165% |
| 2026-09-25 | 20.86 | 21.34 | 19.67 | 19.67 | -11.596% | 8 | 253 | +1.373% |
| 2026-09-24 | 22.38 | 22.38 | 22.25 | 22.25 | +6.715% | 4 | 257 | -10.382% |
| 2026-09-23 | 20.62 | 21.32 | 20.56 | 20.85 | +5.623% | 16 | 245 | -4.365% |
| 2026-09-21 | 21.47 | 21.47 | 19.74 | 19.74 | -14.767% | 16 | 248 | +1.013% |
| 2026-09-18 | 23.14 | 24.00 | 23.14 | 23.16 | -0.814% | 6 | 243 | -13.903% |
| 2026-09-17 | 23.35 | 23.35 | 23.35 | 23.35 | -14.874% | 1 | 243 | -14.604% |
| 2026-09-16 | 27.43 | 27.43 | 27.43 | 27.43 | +6.112% | 3 | 244 | -27.306% |
| 2026-09-15 | 25.98 | 26.03 | 25.75 | 25.85 | +9.441% | 4 | 240 | -22.863% |
| 2026-09-11 | 23.62 | 23.62 | 23.62 | 23.62 | -12.712% | 1 | 240 | -15.580% |
| 2026-09-10 | 27.23 | 27.23 | 27.06 | 27.06 | +10.947% | 2 | 239 | -26.312% |
| 2026-09-01 | 24.39 | 24.39 | 24.39 | 24.39 | +8.690% | 60 | 239 | -18.245% |
| 2026-08-28 | 23.41 | 23.41 | 22.44 | 22.44 | -12.719% | 5 | 240 | -11.141% |
| 2026-08-26 | 25.71 | 25.71 | 25.71 | 25.71 | -2.651% | 1 | 239 | -22.443% |
| 2026-08-20 | 26.41 | 26.41 | 26.41 | 26.41 | +3.528% | 1 | 240 | -24.498% |
| 2026-08-17 | 24.85 | 25.51 | 24.85 | 25.51 | +3.279% | 10 | 246 | -21.835% |
| 2026-08-13 | 24.23 | 24.70 | 24.23 | 24.70 | -4.486% | 3 | 246 | -19.271% |
| 2026-08-07 | 25.86 | 25.86 | 25.86 | 25.86 | -2.891% | 1 | 245 | -22.892% |
| 2026-08-05 | 25.82 | 26.63 | 25.82 | 26.63 | +0.453% | 3 | 248 | -25.122% |
| 2026-08-04 | 28.50 | 28.50 | 26.51 | 26.51 | -12.652% | 15 | 237 | -24.783% |
| 2026-08-03 | 30.35 | 30.35 | 30.35 | 30.35 | -9.673% | 1 | 236 | -34.300% |
| 2026-07-31 | 34.38 | 34.39 | 33.60 | 33.60 | -5.671% | 13 | 236 | -40.655% |
| 2026-07-30 | 35.62 | 35.62 | 35.62 | 35.62 | -13.122% | 1 | 241 | -44.020% |
| 2026-07-29 | 39.00 | 41.00 | 35.65 | 41.00 | +13.103% | 11 | 242 | -51.366% |
| 2026-07-28 | 35.80 | 36.25 | 35.48 | 36.25 | -3.075% | 9 | 234 | -44.993% |
| 2026-07-27 | 38.72 | 38.72 | 37.40 | 37.40 | -2.299% | 4 | 230 | -46.684% |
| 2026-07-24 | 36.24 | 38.33 | 36.24 | 38.28 | -2.496% | 5 | 231 | -47.910% |
| 2026-07-23 | 38.70 | 39.26 | 38.10 | 39.26 | +14.661% | 5 | 234 | -49.210% |
| 2026-07-22 | 34.91 | 34.91 | 34.00 | 34.24 | -0.320% | 111 | 134 | -41.764% |
| 2026-07-21 | 34.70 | 34.70 | 34.30 | 34.35 | -4.451% | 6 | 129 | -41.951% |
| 2026-07-20 | 35.95 | 35.95 | 35.95 | 35.95 | -5.395% | 1 | 128 | -44.534% |
| 2026-07-17 | 38.00 | 38.00 | 38.00 | 38.00 | +7.223% | 15 | 128 | -47.526% |
| 2026-07-13 | 35.45 | 35.45 | 35.44 | 35.44 | +7.983% | 5 | 123 | -43.736% |
| 2026-07-10 | 32.82 | 32.82 | 32.82 | 32.82 | -5.825% | 1 | 123 | -39.244% |
| 2026-07-09 | 34.85 | 34.85 | 34.85 | 34.85 | -8.817% | 1 | 125 | -42.783% |
| 2026-07-08 | 38.22 | 38.22 | 38.22 | 38.22 | +11.396% | 2 | 125 | -47.828% |
| 2026-07-06 | 34.61 | 34.61 | 34.31 | 34.31 | -9.185% | 11 | 135 | -41.883% |
| 2026-07-02 | 34.87 | 38.50 | 34.57 | 37.78 | +3.535% | 28 | 109 | -47.221% |
| 2026-06-30 | 36.49 | 36.49 | 36.49 | 36.49 | -13.796% | 2 | 109 | -45.355% |
| 2026-06-26 | 42.33 | 42.33 | 42.33 | 42.33 | -2.218% | 1 | 109 | -52.894% |
| 2026-06-24 | 40.33 | 43.29 | 40.33 | 43.29 | +4.818% | 3 | 110 | -53.939% |
| 2026-06-23 | 41.30 | 41.30 | 41.30 | 41.30 | +8.172% | 2 | 108 | -51.719% |
| 2026-06-22 | 38.18 | 38.18 | 38.18 | 38.18 | -5.448% | 1 | 107 | -47.774% |
| 2026-06-17 | 38.55 | 40.38 | 38.55 | 40.38 | +8.988% | 4 | 104 | -50.619% |
| 2026-06-16 | 37.05 | 37.05 | 37.05 | 37.05 | +0.871% | 1 | 103 | -46.181% |
| 2026-06-15 | 36.73 | 36.73 | 36.73 | 36.73 | -12.506% | 30 | 73 | -45.712% |
| 2026-06-12 | 41.98 | 41.98 | 41.98 | 41.98 | -9.389% | 30 | 53 | -52.501% |
| 2026-06-09 | 40.58 | 46.33 | 40.58 | 46.33 | +9.891% | 2 | 53 | -56.961% |
| 2026-06-08 | 42.00 | 42.16 | 42.00 | 42.16 | -0.331% | 2 | 52 | -52.704% |
| 2026-06-05 | 42.30 | 42.30 | 42.30 | 42.30 | +15.039% | 8 | 57 | -52.861% |
| 2026-06-04 | 38.05 | 38.05 | 36.77 | 36.77 | -2.622% | 11 | 56 | -45.771% |
| 2026-06-03 | 37.61 | 37.76 | 37.61 | 37.76 | +3.282% | 11 | 46 | -47.193% |
| 2026-06-01 | 36.05 | 36.56 | 36.05 | 36.56 | -0.517% | 3 | 43 | -45.460% |
| 2026-05-29 | 37.00 | 37.00 | 36.75 | 36.75 | -2.494% | 4 | 39 | -45.741% |
| 2026-05-28 | 37.69 | 37.69 | 37.69 | 37.69 | -4.072% | 1 | 38 | -47.095% |
| 2026-05-26 | 39.23 | 39.78 | 39.23 | 39.29 | -3.960% | 3 | 37 | -49.249% |
| 2026-05-22 | 40.55 | 40.91 | 40.55 | 40.91 | -7.422% | 32 | 7 | -51.259% |
| 2026-05-21 | 44.19 | 44.19 | 44.19 | 44.19 | -0.136% | 1 | 6 | -54.877% |
| 2026-05-15 | 45.28 | 45.28 | 44.25 | 44.25 | +5.432% | 13 | 13 | -54.938% |
| 2026-05-14 | 43.01 | 43.01 | 41.84 | 41.97 | 0.000% | 74 | 0 | -52.490% |