SPY270331P00760000
SPY Mar 31 2027 760.00 Put
optionOPRA
EODOct 27, 2026
23.30USD-7.540%(-1.90)86Vol1,679OI
SPY270331P00760000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.20 | 24.20 | 23.28 | 23.30 | -7.540% | 86 | 1,661 | 0.000% |
| 2026-10-26 | 26.83 | 26.83 | 24.47 | 25.20 | -10.064% | 101 | 1,610 | -7.540% |
| 2026-10-23 | 28.50 | 28.75 | 26.61 | 28.02 | +4.865% | 180 | 1,571 | -16.845% |
| 2026-10-22 | 25.00 | 27.70 | 25.00 | 26.72 | +22.121% | 336 | 1,293 | -12.799% |
| 2026-10-21 | 22.04 | 22.35 | 21.79 | 21.88 | -6.973% | 85 | 1,236 | +6.490% |
| 2026-10-20 | 24.43 | 24.43 | 22.70 | 23.52 | -3.289% | 86 | 1,229 | -0.935% |
| 2026-10-19 | 24.00 | 24.70 | 23.24 | 24.32 | -8.088% | 165 | 1,160 | -4.194% |
| 2026-10-16 | 22.10 | 27.40 | 22.10 | 26.46 | +18.020% | 40 | 1,168 | -11.943% |
| 2026-10-15 | 24.81 | 24.81 | 22.42 | 22.42 | -7.240% | 4 | 1,170 | +3.925% |
| 2026-10-14 | 22.05 | 24.17 | 22.00 | 24.17 | +16.146% | 19 | 1,176 | -3.600% |
| 2026-10-13 | 20.90 | 21.33 | 20.73 | 20.81 | -0.526% | 25 | 1,180 | +11.965% |
| 2026-10-12 | 20.78 | 21.05 | 20.78 | 20.92 | -0.143% | 13 | 1,176 | +11.377% |
| 2026-10-09 | 21.90 | 21.90 | 20.95 | 20.95 | -12.708% | 9 | 1,184 | +11.217% |
| 2026-10-08 | 23.15 | 24.00 | 22.93 | 24.00 | +11.836% | 130 | 1,165 | -2.917% |
| 2026-10-07 | 21.58 | 21.58 | 21.36 | 21.46 | +2.975% | 10 | 1,173 | +8.574% |
| 2026-10-06 | 21.20 | 21.20 | 20.72 | 20.84 | -6.126% | 30 | 1,143 | +11.804% |
| 2026-10-05 | 22.97 | 22.97 | 22.20 | 22.20 | -9.572% | 15 | 1,133 | +4.955% |
| 2026-10-02 | 24.50 | 25.25 | 24.49 | 24.55 | -7.498% | 8 | 1,126 | -5.092% |
| 2026-10-01 | 27.87 | 28.23 | 26.23 | 26.54 | -0.599% | 22 | 1,111 | -12.208% |
| 2026-09-30 | 24.49 | 26.70 | 24.49 | 26.70 | +2.299% | 14 | 1,106 | -12.734% |
| 2026-09-29 | 25.50 | 26.37 | 25.50 | 26.10 | +1.834% | 34 | 1,097 | -10.728% |
| 2026-09-28 | 24.97 | 26.29 | 24.89 | 25.63 | +8.832% | 15 | 1,095 | -9.091% |
| 2026-09-25 | 25.49 | 25.49 | 23.55 | 23.55 | -7.864% | 25 | 1,075 | -1.062% |
| 2026-09-24 | 26.81 | 26.81 | 25.56 | 25.56 | -0.195% | 9 | 1,066 | -8.842% |
| 2026-09-23 | 24.50 | 25.61 | 24.50 | 25.61 | +11.203% | 6 | 1,065 | -9.020% |
| 2026-09-22 | 23.64 | 23.64 | 23.03 | 23.03 | -2.415% | 88 | 980 | +1.172% |
| 2026-09-21 | 25.64 | 25.64 | 23.60 | 23.60 | -13.869% | 19 | 973 | -1.271% |
| 2026-09-18 | 28.70 | 28.70 | 27.40 | 27.40 | -1.757% | 9 | 972 | -14.964% |
| 2026-09-17 | 28.10 | 28.10 | 27.89 | 27.89 | -12.680% | 11 | 971 | -16.458% |
| 2026-09-16 | 29.38 | 33.84 | 29.36 | 31.94 | +3.701% | 20 | 971 | -27.051% |
| 2026-09-15 | 29.98 | 30.80 | 29.98 | 30.80 | +5.769% | 5 | 969 | -24.351% |
| 2026-09-14 | 30.72 | 30.81 | 29.12 | 29.12 | +3.483% | 12 | 971 | -19.986% |
| 2026-09-11 | 28.11 | 28.14 | 27.77 | 28.14 | -10.808% | 13 | 964 | -17.200% |
| 2026-09-10 | 31.53 | 32.25 | 30.94 | 31.55 | +6.552% | 524 | 470 | -26.149% |
| 2026-09-09 | 29.05 | 29.80 | 29.00 | 29.61 | +7.673% | 6 | 471 | -21.310% |
| 2026-09-08 | 27.25 | 27.50 | 27.25 | 27.50 | +4.444% | 4 | 471 | -15.273% |
| 2026-09-04 | 26.35 | 26.36 | 26.30 | 26.33 | +3.580% | 9 | 467 | -11.508% |
| 2026-09-03 | 25.42 | 25.42 | 25.42 | 25.42 | -10.650% | 1 | 467 | -8.340% |
| 2026-09-02 | 28.40 | 28.45 | 28.40 | 28.45 | -5.763% | 2 | 467 | -18.102% |
| 2026-09-01 | 29.99 | 30.20 | 29.99 | 30.19 | +5.930% | 12 | 472 | -22.822% |
| 2026-08-31 | 28.80 | 29.10 | 28.50 | 28.50 | +2.334% | 9 | 467 | -18.246% |
| 2026-08-28 | 27.00 | 28.30 | 26.45 | 27.85 | -0.251% | 8 | 461 | -16.338% |
| 2026-08-27 | 28.84 | 28.86 | 27.92 | 27.92 | -6.025% | 7 | 466 | -16.547% |
| 2026-08-26 | 30.30 | 30.30 | 29.37 | 29.71 | -1.915% | 21 | 450 | -21.575% |
| 2026-08-25 | 30.19 | 30.29 | 30.14 | 30.29 | -1.368% | 3 | 451 | -23.077% |
| 2026-08-24 | 30.96 | 31.45 | 30.71 | 30.71 | +2.094% | 16 | 461 | -24.129% |
| 2026-08-21 | 30.85 | 30.85 | 30.08 | 30.08 | -6.000% | 8 | 454 | -22.540% |
| 2026-08-20 | 30.86 | 32.00 | 30.37 | 32.00 | +2.861% | 19 | 451 | -27.187% |
| 2026-08-18 | 31.11 | 31.11 | 31.11 | 31.11 | +4.501% | 3 | 453 | -25.104% |
| 2026-08-17 | 28.90 | 29.86 | 28.90 | 29.77 | +4.456% | 16 | 446 | -21.733% |
| 2026-08-13 | 28.58 | 28.58 | 28.50 | 28.50 | -6.281% | 7 | 444 | -18.246% |
| 2026-08-11 | 30.30 | 30.68 | 30.30 | 30.41 | +1.808% | 19 | 453 | -23.380% |
| 2026-08-10 | 29.30 | 30.00 | 29.30 | 29.87 | -0.334% | 21 | 434 | -21.995% |
| 2026-08-07 | 30.26 | 30.70 | 29.85 | 29.97 | -2.853% | 76 | 400 | -22.256% |
| 2026-08-06 | 30.63 | 30.85 | 30.63 | 30.85 | +1.314% | 3 | 399 | -24.473% |
| 2026-08-05 | 30.07 | 30.45 | 29.90 | 30.45 | -1.552% | 10 | 395 | -23.481% |
| 2026-08-04 | 33.24 | 33.52 | 30.51 | 30.93 | -11.451% | 56 | 353 | -24.669% |
| 2026-08-03 | 35.24 | 35.24 | 34.93 | 34.93 | -10.229% | 8 | 347 | -33.295% |
| 2026-07-31 | 43.70 | 43.70 | 38.91 | 38.91 | -4.398% | 9 | 345 | -40.118% |
| 2026-07-30 | 45.15 | 45.15 | 40.70 | 40.70 | -17.778% | 12 | 335 | -42.752% |
| 2026-07-29 | 44.00 | 49.50 | 44.00 | 49.50 | +18.990% | 67 | 286 | -52.929% |
| 2026-07-28 | 44.38 | 44.38 | 41.60 | 41.60 | -4.147% | 12 | 278 | -43.990% |
| 2026-07-27 | 43.40 | 43.40 | 43.40 | 43.40 | -5.447% | 5 | 273 | -46.313% |
| 2026-07-23 | 45.90 | 45.90 | 45.90 | 45.90 | +13.614% | 1 | 273 | -49.237% |
| 2026-07-20 | 40.40 | 40.40 | 40.40 | 40.40 | +3.936% | 1 | 272 | -42.327% |
| 2026-07-15 | 38.87 | 38.87 | 38.87 | 38.87 | +2.695% | 1 | 272 | -40.057% |
| 2026-07-10 | 38.43 | 39.27 | 37.83 | 37.85 | -3.885% | 196 | 86 | -38.441% |
| 2026-07-09 | 41.58 | 41.58 | 39.27 | 39.38 | +0.127% | 47 | 44 | -40.833% |
| 2026-07-06 | 39.29 | 39.33 | 39.29 | 39.33 | -1.896% | 20 | 28 | -40.758% |
| 2026-07-02 | 40.09 | 40.09 | 40.09 | 40.09 | -2.291% | 1 | 28 | -41.881% |
| 2026-06-30 | 41.39 | 41.39 | 41.03 | 41.03 | -13.694% | 3 | 29 | -43.212% |
| 2026-06-26 | 47.54 | 47.54 | 47.54 | 47.54 | +1.581% | 1 | 28 | -50.989% |
| 2026-06-23 | 49.35 | 49.35 | 46.80 | 46.80 | +7.710% | 2 | 27 | -50.214% |
| 2026-06-22 | 41.33 | 43.45 | 41.33 | 43.45 | +2.308% | 2 | 28 | -46.375% |
| 2026-06-17 | 42.47 | 42.47 | 42.47 | 42.47 | +1.969% | 1 | 27 | -45.138% |
| 2026-06-15 | 41.65 | 41.65 | 41.65 | 41.65 | -11.871% | 1 | 27 | -44.058% |
| 2026-06-12 | 49.75 | 49.75 | 47.26 | 47.26 | -5.404% | 3 | 27 | -50.698% |
| 2026-06-11 | 49.74 | 49.96 | 49.74 | 49.96 | -0.873% | 2 | 26 | -53.363% |
| 2026-06-09 | 52.17 | 52.17 | 50.40 | 50.40 | +6.239% | 3 | 29 | -53.770% |
| 2026-06-05 | 47.51 | 47.51 | 47.44 | 47.44 | +9.561% | 5 | 24 | -50.885% |
| 2026-06-04 | 43.30 | 43.30 | 43.30 | 43.30 | +0.838% | 10 | 24 | -46.189% |
| 2026-06-03 | 42.94 | 42.94 | 42.94 | 42.94 | +3.770% | 10 | 15 | -45.738% |
| 2026-06-02 | 41.11 | 41.52 | 41.11 | 41.38 | -0.767% | 11 | 5 | -43.693% |
| 2026-05-29 | 41.70 | 41.70 | 41.70 | 41.70 | -18.187% | 1 | 4 | -44.125% |
| 2026-05-15 | 50.97 | 50.97 | 50.97 | 50.97 | +0.157% | 1 | 4 | -54.287% |
| 2026-05-13 | 50.89 | 50.89 | 50.89 | 50.89 | +0.812% | 1 | 3 | -54.215% |
| 2026-05-11 | 50.48 | 50.48 | 50.48 | 50.48 | -3.165% | 1 | 2 | -53.843% |
| 2026-05-07 | 52.13 | 52.13 | 52.13 | 52.13 | -28.403% | 1 | 1 | -55.304% |
| 2026-04-14 | 72.81 | 72.81 | 72.81 | 72.81 | 0.000% | 1 | 1 | -67.999% |