SPY270331P00755000
SPY Mar 31 2027 755.00 Put
optionOPRA
EODOct 27, 2026
22.00USD-15.352%(-3.99)25Vol7,880OI
SPY270331P00755000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 21.94 | 22.15 | 21.94 | 22.00 | -15.352% | 25 | 7,881 | 0.000% |
| 2026-10-23 | 26.89 | 27.00 | 25.01 | 25.99 | +1.010% | 107 | 7,841 | -15.352% |
| 2026-10-22 | 22.94 | 25.82 | 22.94 | 25.73 | +25.390% | 168 | 7,832 | -14.497% |
| 2026-10-21 | 21.61 | 21.61 | 20.52 | 20.52 | -6.130% | 32 | 7,821 | +7.212% |
| 2026-10-20 | 22.65 | 22.65 | 21.86 | 21.86 | -4.500% | 23 | 7,806 | +0.640% |
| 2026-10-19 | 23.03 | 23.13 | 22.89 | 22.89 | -7.664% | 51 | 7,768 | -3.888% |
| 2026-10-16 | 20.98 | 25.32 | 20.98 | 24.79 | +11.416% | 9 | 7,768 | -11.255% |
| 2026-10-15 | 23.45 | 23.45 | 22.25 | 22.25 | 0.000% | 3 | 7,770 | -1.124% |
| 2026-10-14 | 20.11 | 22.72 | 19.94 | 22.25 | +13.927% | 136 | 7,781 | -1.124% |
| 2026-10-13 | 19.39 | 20.09 | 19.39 | 19.53 | -0.913% | 6 | 7,779 | +12.647% |
| 2026-10-12 | 19.56 | 19.71 | 19.53 | 19.71 | +0.051% | 7,605 | 498 | +11.618% |
| 2026-10-09 | 19.90 | 19.90 | 19.70 | 19.70 | -7.728% | 7 | 499 | +11.675% |
| 2026-10-08 | 20.90 | 21.61 | 20.60 | 21.35 | +5.328% | 76 | 479 | +3.044% |
| 2026-10-07 | 20.90 | 21.24 | 20.27 | 20.27 | +2.219% | 87 | 428 | +8.535% |
| 2026-10-06 | 19.83 | 19.83 | 19.83 | 19.83 | -6.901% | 2 | 427 | +10.943% |
| 2026-10-05 | 21.79 | 21.80 | 21.30 | 21.30 | -7.068% | 23 | 424 | +3.286% |
| 2026-10-02 | 23.15 | 23.15 | 22.92 | 22.92 | -7.018% | 13 | 425 | -4.014% |
| 2026-10-01 | 26.25 | 26.69 | 24.50 | 24.65 | +0.530% | 15 | 425 | -10.751% |
| 2026-09-29 | 24.14 | 24.52 | 24.14 | 24.52 | -0.122% | 2 | 424 | -10.277% |
| 2026-09-28 | 24.55 | 24.55 | 24.55 | 24.55 | +5.637% | 10 | 419 | -10.387% |
| 2026-09-25 | 23.22 | 23.55 | 23.22 | 23.24 | -1.106% | 61 | 359 | -5.336% |
| 2026-09-24 | 25.13 | 25.30 | 23.50 | 23.50 | +0.085% | 42 | 341 | -6.383% |
| 2026-09-23 | 23.48 | 23.48 | 23.48 | 23.48 | -2.248% | 1 | 341 | -6.303% |
| 2026-09-21 | 24.02 | 24.02 | 24.02 | 24.02 | -9.084% | 1 | 342 | -8.410% |
| 2026-09-18 | 26.78 | 26.78 | 26.42 | 26.42 | -0.151% | 3 | 341 | -16.730% |
| 2026-09-17 | 26.08 | 27.25 | 26.08 | 26.46 | -12.297% | 120 | 347 | -16.856% |
| 2026-09-16 | 27.67 | 31.98 | 27.67 | 30.17 | +4.939% | 66 | 352 | -27.080% |
| 2026-09-15 | 29.48 | 29.48 | 28.75 | 28.75 | +18.070% | 61 | 341 | -23.478% |
| 2026-09-03 | 24.35 | 24.35 | 24.35 | 24.35 | -8.699% | 1 | 342 | -9.651% |
| 2026-09-02 | 26.67 | 26.67 | 26.67 | 26.67 | -3.159% | 1 | 341 | -17.510% |
| 2026-09-01 | 27.50 | 27.54 | 27.50 | 27.54 | +7.789% | 7 | 342 | -20.116% |
| 2026-08-28 | 26.10 | 26.10 | 25.26 | 25.55 | -10.256% | 3 | 343 | -13.894% |
| 2026-08-25 | 28.47 | 28.47 | 28.47 | 28.47 | -4.044% | 1 | 346 | -22.726% |
| 2026-08-24 | 29.60 | 29.67 | 29.60 | 29.67 | +4.178% | 6 | 346 | -25.851% |
| 2026-08-21 | 28.88 | 28.88 | 28.48 | 28.48 | -5.035% | 8 | 343 | -22.753% |
| 2026-08-20 | 29.16 | 29.99 | 29.16 | 29.99 | +5.972% | 2 | 343 | -26.642% |
| 2026-08-19 | 28.58 | 28.58 | 28.30 | 28.30 | +1.506% | 2 | 341 | -22.261% |
| 2026-08-12 | 27.90 | 27.93 | 27.88 | 27.88 | -2.552% | 4 | 341 | -21.090% |
| 2026-08-10 | 28.35 | 28.61 | 28.35 | 28.61 | +0.140% | 3 | 340 | -23.104% |
| 2026-08-07 | 28.82 | 28.82 | 28.37 | 28.57 | -1.855% | 3 | 338 | -22.996% |
| 2026-08-04 | 31.14 | 31.14 | 29.11 | 29.11 | -11.439% | 5 | 334 | -24.425% |
| 2026-08-03 | 34.79 | 34.79 | 32.87 | 32.87 | -12.463% | 38 | 309 | -33.070% |
| 2026-07-31 | 37.55 | 37.55 | 37.55 | 37.55 | -11.460% | 1 | 308 | -41.411% |
| 2026-07-30 | 42.41 | 42.41 | 42.41 | 42.41 | -3.614% | 1 | 309 | -48.125% |
| 2026-07-23 | 44.00 | 44.00 | 44.00 | 44.00 | +9.453% | 1 | 310 | -50.000% |
| 2026-07-20 | 40.20 | 40.20 | 40.20 | 40.20 | +6.349% | 1 | 310 | -45.274% |
| 2026-07-16 | 36.38 | 38.61 | 36.38 | 37.80 | +4.593% | 9 | 308 | -41.799% |
| 2026-07-15 | 36.25 | 36.25 | 36.14 | 36.14 | -5.640% | 2 | 307 | -39.126% |
| 2026-07-13 | 37.72 | 38.30 | 37.72 | 38.30 | +5.860% | 2 | 308 | -42.559% |
| 2026-07-10 | 36.97 | 36.97 | 36.18 | 36.18 | -5.238% | 8 | 300 | -39.193% |
| 2026-07-09 | 38.30 | 38.30 | 38.18 | 38.18 | -0.831% | 4 | 296 | -42.378% |
| 2026-07-07 | 38.50 | 38.50 | 38.50 | 38.50 | +2.667% | 2 | 296 | -42.857% |
| 2026-07-06 | 37.50 | 37.50 | 37.50 | 37.50 | -7.362% | 2 | 294 | -41.333% |
| 2026-07-02 | 40.48 | 40.48 | 40.48 | 40.48 | +3.003% | 25 | 294 | -45.652% |
| 2026-07-01 | 41.66 | 41.66 | 38.73 | 39.30 | -0.456% | 3 | 294 | -44.020% |
| 2026-06-30 | 39.95 | 39.97 | 39.20 | 39.48 | -13.648% | 87 | 210 | -44.276% |
| 2026-06-23 | 45.72 | 45.72 | 45.72 | 45.72 | +9.983% | 2 | 210 | -51.881% |
| 2026-06-22 | 41.57 | 41.57 | 41.57 | 41.57 | -0.383% | 1 | 210 | -47.077% |
| 2026-06-18 | 41.73 | 41.73 | 41.73 | 41.73 | +3.420% | 1 | 209 | -47.280% |
| 2026-06-16 | 40.35 | 40.35 | 40.35 | 40.35 | +1.765% | 2 | 217 | -45.477% |
| 2026-06-15 | 40.18 | 40.18 | 39.28 | 39.65 | -15.278% | 16 | 204 | -44.515% |
| 2026-06-12 | 46.80 | 46.80 | 46.80 | 46.80 | -10.465% | 10 | 204 | -52.991% |
| 2026-06-11 | 53.30 | 53.30 | 52.27 | 52.27 | -4.250% | 21 | 225 | -57.911% |
| 2026-06-10 | 52.16 | 54.59 | 52.16 | 54.59 | +13.516% | 2 | 226 | -59.700% |
| 2026-06-09 | 45.78 | 48.09 | 45.78 | 48.09 | +3.043% | 3 | 225 | -54.252% |
| 2026-06-08 | 46.05 | 46.67 | 44.91 | 46.67 | +9.170% | 4 | 222 | -52.861% |
| 2026-06-05 | 41.76 | 42.75 | 41.76 | 42.75 | +7.493% | 157 | 224 | -48.538% |
| 2026-06-04 | 41.65 | 41.65 | 39.77 | 39.77 | -2.858% | 11 | 213 | -44.682% |
| 2026-06-03 | 40.72 | 41.42 | 40.68 | 40.94 | +2.890% | 8 | 215 | -46.263% |
| 2026-06-02 | 40.00 | 40.00 | 39.46 | 39.79 | -0.176% | 10 | 207 | -44.710% |
| 2026-06-01 | 39.86 | 39.86 | 39.86 | 39.86 | -0.225% | 1 | 206 | -44.807% |
| 2026-05-29 | 40.01 | 40.08 | 39.95 | 39.95 | -2.418% | 4 | 204 | -44.931% |
| 2026-05-28 | 41.40 | 41.40 | 40.92 | 40.94 | -3.897% | 158 | 48 | -46.263% |
| 2026-05-26 | 42.60 | 42.60 | 42.60 | 42.60 | -6.926% | 20 | 28 | -48.357% |
| 2026-05-21 | 45.77 | 45.77 | 45.77 | 45.77 | +0.263% | 2 | 28 | -51.934% |
| 2026-05-14 | 45.65 | 45.65 | 45.65 | 45.65 | -16.239% | 25 | 3 | -51.807% |
| 2026-05-01 | 54.50 | 54.50 | 54.50 | 54.50 | -3.880% | 2 | 1 | -59.633% |
| 2026-04-30 | 56.70 | 56.70 | 56.70 | 56.70 | 0.000% | 1 | 1 | -61.199% |