SPY270331P00750000
SPY Mar 31 2027 750.00 Put
optionOPRA
EODOct 27, 2026
20.75USD-8.186%(-1.85)20Vol2,056OI
SPY270331P00750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.90 | 21.90 | 20.49 | 20.75 | -8.186% | 20 | 2,058 | 0.000% |
| 2026-10-26 | 22.86 | 22.86 | 21.64 | 22.60 | -7.830% | 9 | 2,058 | -8.186% |
| 2026-10-23 | 25.34 | 25.75 | 23.50 | 24.52 | +6.285% | 189 | 1,958 | -15.375% |
| 2026-10-22 | 21.65 | 24.20 | 21.46 | 23.07 | +17.584% | 174 | 1,852 | -10.056% |
| 2026-10-21 | 19.91 | 20.58 | 19.25 | 19.62 | -5.263% | 49 | 1,815 | +5.759% |
| 2026-10-20 | 22.35 | 22.35 | 20.54 | 20.71 | -3.585% | 17 | 1,809 | +0.193% |
| 2026-10-19 | 21.08 | 21.67 | 20.89 | 21.48 | -8.205% | 15 | 1,809 | -3.399% |
| 2026-10-16 | 19.62 | 24.59 | 19.62 | 23.40 | +18.481% | 45 | 1,810 | -11.325% |
| 2026-10-15 | 22.35 | 22.35 | 19.75 | 19.75 | -5.638% | 40 | 1,788 | +5.063% |
| 2026-10-14 | 19.24 | 21.63 | 19.10 | 20.93 | +14.247% | 67 | 1,796 | -0.860% |
| 2026-10-13 | 18.40 | 18.90 | 18.32 | 18.32 | -0.543% | 46 | 1,786 | +13.264% |
| 2026-10-12 | 18.31 | 18.58 | 18.31 | 18.42 | -0.701% | 36 | 1,753 | +12.649% |
| 2026-10-09 | 19.30 | 19.30 | 18.52 | 18.55 | -7.757% | 29 | 1,751 | +11.860% |
| 2026-10-08 | 19.65 | 20.79 | 19.46 | 20.11 | +3.128% | 32 | 1,730 | +3.182% |
| 2026-10-07 | 19.64 | 20.15 | 19.50 | 19.50 | +5.634% | 53 | 1,737 | +6.410% |
| 2026-10-06 | 18.98 | 18.98 | 18.26 | 18.46 | -7.469% | 1,114 | 1,073 | +12.405% |
| 2026-10-05 | 21.01 | 21.12 | 19.68 | 19.95 | -7.036% | 135 | 989 | +4.010% |
| 2026-10-02 | 21.38 | 22.09 | 21.00 | 21.46 | -8.408% | 92 | 935 | -3.308% |
| 2026-10-01 | 23.18 | 25.20 | 23.13 | 23.43 | -0.762% | 19 | 922 | -11.438% |
| 2026-09-30 | 22.07 | 23.61 | 21.50 | 23.61 | +2.518% | 17 | 919 | -12.114% |
| 2026-09-29 | 22.47 | 23.47 | 22.47 | 23.03 | +1.678% | 15 | 914 | -9.900% |
| 2026-09-28 | 22.07 | 23.21 | 21.97 | 22.65 | +6.139% | 25 | 914 | -8.389% |
| 2026-09-25 | 21.88 | 21.88 | 21.30 | 21.34 | -6.239% | 8 | 913 | -2.765% |
| 2026-09-24 | 23.27 | 23.27 | 22.76 | 22.76 | +3.126% | 3 | 914 | -8.831% |
| 2026-09-23 | 21.37 | 22.36 | 21.37 | 22.07 | +8.186% | 179 | 991 | -5.981% |
| 2026-09-22 | 20.81 | 20.93 | 20.40 | 20.40 | -2.765% | 78 | 913 | +1.716% |
| 2026-09-21 | 22.77 | 22.77 | 20.98 | 20.98 | -12.218% | 19 | 896 | -1.096% |
| 2026-09-18 | 25.30 | 25.31 | 23.90 | 23.90 | -3.356% | 241 | 884 | -13.180% |
| 2026-09-17 | 24.57 | 24.73 | 24.57 | 24.73 | -15.279% | 11 | 885 | -16.094% |
| 2026-09-16 | 26.09 | 29.41 | 26.09 | 29.19 | +7.001% | 4 | 886 | -28.914% |
| 2026-09-15 | 27.28 | 27.28 | 27.28 | 27.28 | +10.178% | 1 | 885 | -23.937% |
| 2026-09-11 | 24.76 | 24.76 | 24.76 | 24.76 | -10.257% | 1 | 884 | -16.195% |
| 2026-09-10 | 27.97 | 28.60 | 27.59 | 27.59 | +6.115% | 10 | 893 | -24.792% |
| 2026-09-09 | 25.63 | 26.86 | 25.63 | 26.00 | +4.250% | 7 | 890 | -20.192% |
| 2026-09-08 | 23.96 | 24.94 | 23.96 | 24.94 | +9.051% | 10 | 897 | -16.800% |
| 2026-09-04 | 23.16 | 23.16 | 22.87 | 22.87 | +1.239% | 5 | 892 | -9.270% |
| 2026-09-03 | 24.13 | 24.13 | 22.59 | 22.59 | -8.543% | 44 | 914 | -8.145% |
| 2026-09-02 | 25.66 | 25.66 | 24.70 | 24.70 | -8.007% | 5 | 909 | -15.992% |
| 2026-09-01 | 26.64 | 27.20 | 26.29 | 26.85 | +8.573% | 37 | 895 | -22.719% |
| 2026-08-31 | 25.70 | 25.87 | 24.73 | 24.73 | -2.137% | 17 | 880 | -16.094% |
| 2026-08-28 | 24.98 | 25.27 | 23.78 | 25.27 | +2.019% | 11 | 878 | -17.887% |
| 2026-08-27 | 24.92 | 25.45 | 24.74 | 24.77 | -7.298% | 7 | 873 | -16.229% |
| 2026-08-26 | 27.29 | 27.30 | 26.35 | 26.72 | -3.013% | 8 | 867 | -22.343% |
| 2026-08-25 | 27.55 | 27.55 | 27.55 | 27.55 | +0.401% | 1 | 866 | -24.682% |
| 2026-08-21 | 27.44 | 27.44 | 27.44 | 27.44 | -3.380% | 1 | 866 | -24.380% |
| 2026-08-20 | 28.11 | 28.51 | 28.11 | 28.40 | +5.263% | 5 | 864 | -26.937% |
| 2026-08-19 | 26.81 | 26.98 | 26.81 | 26.98 | -3.332% | 3 | 861 | -23.091% |
| 2026-08-18 | 28.23 | 28.23 | 27.75 | 27.91 | +3.294% | 6 | 858 | -25.654% |
| 2026-08-17 | 25.93 | 27.02 | 25.84 | 27.02 | +3.923% | 56 | 815 | -23.205% |
| 2026-08-14 | 25.56 | 26.01 | 25.56 | 26.00 | +2.001% | 7 | 810 | -20.192% |
| 2026-08-13 | 25.49 | 25.49 | 25.49 | 25.49 | -4.496% | 1 | 809 | -18.596% |
| 2026-08-12 | 26.97 | 26.97 | 26.69 | 26.69 | -1.038% | 25 | 793 | -22.256% |
| 2026-08-10 | 26.97 | 26.97 | 26.97 | 26.97 | -0.516% | 1 | 793 | -23.063% |
| 2026-08-07 | 27.12 | 27.12 | 27.11 | 27.11 | -2.901% | 6 | 792 | -23.460% |
| 2026-08-06 | 27.49 | 28.20 | 27.49 | 27.92 | +2.009% | 19 | 785 | -25.681% |
| 2026-08-05 | 27.10 | 27.63 | 27.10 | 27.37 | -1.547% | 18 | 780 | -24.187% |
| 2026-08-04 | 29.36 | 29.37 | 27.52 | 27.80 | -12.081% | 23 | 770 | -25.360% |
| 2026-08-03 | 33.02 | 33.02 | 31.57 | 31.62 | -10.400% | 76 | 709 | -34.377% |
| 2026-07-31 | 36.17 | 39.20 | 35.29 | 35.29 | -9.023% | 8 | 703 | -41.201% |
| 2026-07-30 | 40.88 | 40.88 | 38.79 | 38.79 | -10.250% | 2 | 704 | -46.507% |
| 2026-07-29 | 41.34 | 43.22 | 39.95 | 43.22 | +14.037% | 5 | 701 | -51.990% |
| 2026-07-28 | 38.00 | 38.00 | 37.90 | 37.90 | -5.297% | 3 | 699 | -45.251% |
| 2026-07-27 | 40.02 | 40.02 | 40.02 | 40.02 | -0.249% | 1 | 699 | -48.151% |
| 2026-07-23 | 40.58 | 41.91 | 39.29 | 40.12 | +12.760% | 17 | 702 | -48.280% |
| 2026-07-22 | 35.86 | 35.86 | 35.58 | 35.58 | -1.440% | 158 | 547 | -41.681% |
| 2026-07-21 | 36.87 | 36.87 | 35.94 | 36.10 | -5.249% | 9 | 545 | -42.521% |
| 2026-07-20 | 38.10 | 38.10 | 38.10 | 38.10 | -3.250% | 5 | 541 | -45.538% |
| 2026-07-17 | 40.00 | 40.56 | 37.75 | 39.38 | +9.694% | 34 | 553 | -47.308% |
| 2026-07-16 | 35.57 | 35.90 | 35.57 | 35.90 | +2.601% | 2 | 553 | -42.201% |
| 2026-07-15 | 34.16 | 35.00 | 34.16 | 34.99 | -3.449% | 21 | 538 | -40.697% |
| 2026-07-14 | 35.69 | 36.24 | 35.69 | 36.24 | -2.001% | 6 | 534 | -42.743% |
| 2026-07-13 | 35.50 | 36.98 | 35.35 | 36.98 | +7.188% | 4 | 533 | -43.889% |
| 2026-07-10 | 35.10 | 35.10 | 34.50 | 34.50 | -3.253% | 9 | 528 | -39.855% |
| 2026-07-09 | 36.16 | 36.16 | 35.66 | 35.66 | -6.158% | 10 | 520 | -41.812% |
| 2026-07-08 | 39.03 | 39.93 | 38.00 | 38.00 | +1.604% | 8 | 533 | -45.395% |
| 2026-07-07 | 36.75 | 37.81 | 36.21 | 37.40 | +5.263% | 9 | 531 | -44.519% |
| 2026-07-06 | 36.77 | 36.77 | 35.53 | 35.53 | -7.450% | 21 | 520 | -41.599% |
| 2026-07-02 | 38.39 | 38.39 | 38.39 | 38.39 | +2.373% | 40 | 543 | -45.949% |
| 2026-07-01 | 39.50 | 39.50 | 37.23 | 37.50 | -0.715% | 14 | 531 | -44.667% |
| 2026-06-30 | 37.78 | 37.78 | 37.73 | 37.77 | -8.057% | 3 | 530 | -45.062% |
| 2026-06-29 | 41.08 | 41.08 | 41.08 | 41.08 | -7.540% | 1 | 529 | -49.489% |
| 2026-06-26 | 44.43 | 44.43 | 44.43 | 44.43 | -0.848% | 1 | 530 | -53.297% |
| 2026-06-24 | 42.22 | 45.45 | 42.22 | 44.81 | +1.403% | 55 | 486 | -53.693% |
| 2026-06-23 | 44.30 | 44.30 | 43.47 | 44.19 | +16.535% | 24 | 486 | -53.044% |
| 2026-06-22 | 38.48 | 38.48 | 37.92 | 37.92 | -3.511% | 17 | 469 | -45.280% |
| 2026-06-18 | 39.30 | 39.30 | 39.30 | 39.30 | -2.554% | 2 | 467 | -47.201% |
| 2026-06-17 | 38.40 | 41.18 | 38.40 | 40.33 | +5.548% | 25 | 465 | -48.549% |
| 2026-06-16 | 38.39 | 38.40 | 38.12 | 38.21 | +1.004% | 46 | 422 | -45.695% |
| 2026-06-15 | 38.78 | 38.78 | 37.83 | 37.83 | -18.733% | 24 | 409 | -45.149% |
| 2026-06-11 | 50.87 | 50.87 | 46.41 | 46.55 | -8.672% | 50 | 457 | -55.424% |
| 2026-06-10 | 50.53 | 50.97 | 50.45 | 50.97 | -2.075% | 25 | 433 | -59.290% |
| 2026-06-09 | 48.05 | 52.05 | 48.05 | 52.05 | +12.153% | 3 | 435 | -60.134% |
| 2026-06-05 | 40.85 | 47.23 | 40.85 | 46.41 | +17.494% | 14 | 437 | -55.290% |
| 2026-06-04 | 40.25 | 40.25 | 39.50 | 39.50 | +0.152% | 6 | 437 | -47.468% |
| 2026-06-03 | 39.58 | 39.58 | 39.20 | 39.44 | +3.899% | 21 | 417 | -47.388% |
| 2026-06-02 | 38.29 | 38.29 | 37.96 | 37.96 | -0.315% | 4 | 416 | -45.337% |
| 2026-06-01 | 37.61 | 38.08 | 37.61 | 38.08 | -0.210% | 2 | 414 | -45.509% |
| 2026-05-29 | 38.76 | 38.76 | 38.16 | 38.16 | -3.196% | 28 | 392 | -45.624% |
| 2026-05-28 | 41.20 | 41.20 | 39.41 | 39.42 | -4.204% | 360 | 390 | -47.362% |
| 2026-05-27 | 41.08 | 41.15 | 41.08 | 41.15 | +1.380% | 355 | 35 | -49.575% |
| 2026-05-26 | 40.80 | 40.80 | 40.59 | 40.59 | -3.632% | 2 | 33 | -48.879% |
| 2026-05-22 | 42.54 | 42.55 | 42.12 | 42.12 | -3.593% | 5 | 28 | -50.736% |
| 2026-05-21 | 45.23 | 45.23 | 43.69 | 43.69 | +0.023% | 3 | 27 | -52.506% |
| 2026-05-14 | 44.43 | 44.43 | 43.68 | 43.68 | -6.065% | 19 | 11 | -52.495% |
| 2026-05-11 | 47.14 | 47.14 | 46.50 | 46.50 | -1.816% | 4 | 11 | -55.376% |
| 2026-05-08 | 47.36 | 47.36 | 47.36 | 47.36 | -15.429% | 1 | 10 | -56.187% |
| 2026-05-04 | 56.00 | 56.00 | 56.00 | 56.00 | +9.675% | 2 | 10 | -62.946% |
| 2026-05-01 | 51.06 | 51.06 | 51.06 | 51.06 | -11.385% | 3 | 7 | -59.362% |
| 2026-04-29 | 57.62 | 57.62 | 57.62 | 57.62 | -1.504% | 1 | 7 | -63.988% |
| 2026-04-28 | 58.50 | 58.50 | 58.50 | 58.50 | -0.578% | 2 | 6 | -64.530% |
| 2026-04-17 | 59.89 | 59.89 | 58.84 | 58.84 | -15.143% | 4 | 4 | -64.735% |
| 2026-04-14 | 69.34 | 69.34 | 69.34 | 69.34 | -30.312% | 2 | 3 | -70.075% |
| 2026-04-02 | 99.50 | 99.50 | 99.50 | 99.50 | 0.000% | 1 | 0 | -79.146% |