SPY270331P00765000
SPY Mar 31 2027 765.00 Put
optionOPRA
EODOct 27, 2026
24.83USD-7.039%(-1.88)2Vol1,877OI
SPY270331P00765000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 24.83 | 24.83 | 24.83 | 24.83 | -7.039% | 2 | 1,879 | 0.000% |
| 2026-10-26 | 27.06 | 27.15 | 26.71 | 26.71 | -9.335% | 3 | 1,878 | -7.039% |
| 2026-10-23 | 29.76 | 30.00 | 28.35 | 29.46 | +6.124% | 55 | 1,845 | -15.716% |
| 2026-10-22 | 26.50 | 29.15 | 26.47 | 27.76 | +17.329% | 77 | 1,814 | -10.555% |
| 2026-10-21 | 25.20 | 25.20 | 23.25 | 23.66 | -6.148% | 88 | 1,811 | +4.945% |
| 2026-10-20 | 26.82 | 26.82 | 24.50 | 25.21 | -3.336% | 65 | 1,784 | -1.507% |
| 2026-10-19 | 25.90 | 26.39 | 24.57 | 26.08 | -8.875% | 100 | 1,767 | -4.793% |
| 2026-10-16 | 23.98 | 28.62 | 23.98 | 28.62 | +19.749% | 21 | 1,769 | -13.242% |
| 2026-10-15 | 26.84 | 26.84 | 23.90 | 23.90 | -6.238% | 42 | 1,777 | +3.891% |
| 2026-10-14 | 23.85 | 25.96 | 23.85 | 25.49 | +13.845% | 17 | 1,778 | -2.589% |
| 2026-10-13 | 22.41 | 22.58 | 22.11 | 22.39 | +0.404% | 24 | 1,769 | +10.898% |
| 2026-10-12 | 22.39 | 22.39 | 22.29 | 22.30 | +0.090% | 5 | 1,769 | +11.345% |
| 2026-10-09 | 23.34 | 23.34 | 22.28 | 22.28 | -7.743% | 20 | 1,776 | +11.445% |
| 2026-10-08 | 24.67 | 25.15 | 24.15 | 24.15 | +5.000% | 16 | 1,790 | +2.816% |
| 2026-10-07 | 23.70 | 23.75 | 23.00 | 23.00 | +4.356% | 4 | 1,792 | +7.957% |
| 2026-10-06 | 22.75 | 22.81 | 22.03 | 22.04 | -7.161% | 23 | 1,782 | +12.659% |
| 2026-10-05 | 25.45 | 25.45 | 23.74 | 23.74 | -10.246% | 20 | 1,768 | +4.591% |
| 2026-10-02 | 25.81 | 26.88 | 25.43 | 26.45 | -7.226% | 31 | 1,761 | -6.125% |
| 2026-10-01 | 27.74 | 29.48 | 27.74 | 28.51 | +2.186% | 33 | 1,749 | -12.908% |
| 2026-09-30 | 26.63 | 27.90 | 26.13 | 27.90 | +0.360% | 1,565 | 282 | -11.004% |
| 2026-09-29 | 26.97 | 28.17 | 26.97 | 27.80 | +1.832% | 20 | 279 | -10.683% |
| 2026-09-28 | 26.69 | 27.32 | 26.63 | 27.30 | +6.975% | 22 | 270 | -9.048% |
| 2026-09-25 | 26.65 | 26.65 | 25.52 | 25.52 | -6.142% | 108 | 222 | -2.704% |
| 2026-09-24 | 28.09 | 28.80 | 27.16 | 27.19 | +3.227% | 137 | 224 | -8.680% |
| 2026-09-23 | 26.41 | 26.46 | 26.34 | 26.34 | +6.510% | 6 | 223 | -5.733% |
| 2026-09-22 | 24.82 | 25.15 | 24.73 | 24.73 | -1.826% | 11 | 218 | +0.404% |
| 2026-09-21 | 27.30 | 27.34 | 25.19 | 25.19 | -16.173% | 22 | 208 | -1.429% |
| 2026-09-17 | 29.84 | 30.05 | 29.84 | 30.05 | -15.471% | 4 | 207 | -17.371% |
| 2026-09-16 | 31.11 | 35.55 | 31.10 | 35.55 | +8.815% | 9 | 206 | -30.155% |
| 2026-09-15 | 31.78 | 32.90 | 31.78 | 32.67 | +7.432% | 5 | 207 | -23.998% |
| 2026-09-14 | 32.50 | 32.62 | 30.41 | 30.41 | +2.184% | 26 | 221 | -18.349% |
| 2026-09-11 | 29.97 | 29.97 | 29.38 | 29.76 | -11.191% | 30 | 206 | -16.566% |
| 2026-09-10 | 33.49 | 33.57 | 32.86 | 33.51 | +7.784% | 53 | 210 | -25.903% |
| 2026-09-09 | 30.61 | 31.70 | 30.55 | 31.09 | +4.963% | 7 | 217 | -20.135% |
| 2026-09-08 | 28.20 | 29.62 | 28.20 | 29.62 | +5.786% | 33 | 221 | -16.172% |
| 2026-09-04 | 27.96 | 28.00 | 27.70 | 28.00 | +2.152% | 20 | 220 | -11.321% |
| 2026-09-03 | 27.90 | 27.90 | 27.41 | 27.41 | -8.997% | 32 | 213 | -9.413% |
| 2026-09-02 | 29.86 | 30.25 | 29.85 | 30.12 | -5.164% | 61 | 203 | -17.563% |
| 2026-09-01 | 31.80 | 31.99 | 30.26 | 31.76 | +8.470% | 33 | 217 | -21.820% |
| 2026-08-31 | 30.49 | 30.49 | 29.28 | 29.28 | -0.645% | 17 | 200 | -15.198% |
| 2026-08-28 | 28.92 | 29.94 | 27.99 | 29.47 | +0.615% | 9 | 198 | -15.745% |
| 2026-08-27 | 30.78 | 30.78 | 29.15 | 29.29 | -5.759% | 9 | 193 | -15.227% |
| 2026-08-26 | 31.95 | 32.23 | 31.08 | 31.08 | -2.356% | 87 | 179 | -20.109% |
| 2026-08-25 | 31.88 | 32.19 | 31.82 | 31.83 | -2.809% | 35 | 175 | -21.992% |
| 2026-08-24 | 32.97 | 33.20 | 32.42 | 32.75 | +1.676% | 89 | 135 | -24.183% |
| 2026-08-21 | 32.83 | 32.84 | 32.02 | 32.21 | -1.589% | 93 | 102 | -22.912% |
| 2026-08-20 | 32.38 | 32.75 | 32.15 | 32.73 | +3.773% | 86 | 83 | -24.137% |
| 2026-08-19 | 31.79 | 31.79 | 31.54 | 31.54 | -3.871% | 3 | 82 | -21.275% |
| 2026-08-18 | 32.59 | 32.81 | 32.49 | 32.81 | +9.112% | 60 | 63 | -24.322% |
| 2026-08-14 | 30.23 | 30.23 | 30.07 | 30.07 | +0.233% | 5 | 64 | -17.426% |
| 2026-08-13 | 30.19 | 30.19 | 30.00 | 30.00 | -3.723% | 2 | 62 | -17.233% |
| 2026-08-12 | 31.16 | 31.16 | 31.16 | 31.16 | -0.415% | 7 | 55 | -20.315% |
| 2026-08-11 | 31.42 | 31.42 | 31.29 | 31.29 | -2.947% | 6 | 49 | -20.646% |
| 2026-08-07 | 31.78 | 32.24 | 31.78 | 32.24 | -1.013% | 12 | 37 | -22.984% |
| 2026-08-06 | 32.49 | 32.57 | 32.49 | 32.57 | -1.720% | 4 | 33 | -23.764% |
| 2026-08-04 | 34.32 | 34.32 | 33.14 | 33.14 | -9.305% | 4 | 30 | -25.075% |
| 2026-08-03 | 37.77 | 37.77 | 36.54 | 36.54 | -22.420% | 8 | 22 | -32.047% |
| 2026-07-24 | 47.10 | 47.10 | 47.10 | 47.10 | +8.102% | 1 | 23 | -47.282% |
| 2026-07-17 | 43.57 | 43.57 | 43.57 | 43.57 | +2.445% | 1 | 24 | -43.011% |
| 2026-07-16 | 40.18 | 42.56 | 40.10 | 42.53 | +1.917% | 19 | 8 | -41.618% |
| 2026-07-14 | 41.51 | 42.31 | 41.51 | 41.73 | -1.254% | 3 | 9 | -40.498% |
| 2026-07-13 | 42.26 | 42.26 | 42.26 | 42.26 | +6.208% | 1 | 9 | -41.245% |
| 2026-07-10 | 40.58 | 40.58 | 39.79 | 39.79 | -3.935% | 2 | 9 | -37.597% |
| 2026-07-06 | 41.42 | 41.42 | 41.42 | 41.42 | -2.564% | 1 | 8 | -40.053% |
| 2026-07-01 | 43.80 | 43.80 | 42.51 | 42.51 | -2.812% | 2 | 8 | -41.590% |
| 2026-06-30 | 43.74 | 43.74 | 43.74 | 43.74 | -6.178% | 1 | 8 | -43.233% |
| 2026-06-29 | 46.62 | 46.62 | 46.62 | 46.62 | -7.131% | 1 | 7 | -46.740% |
| 2026-06-26 | 53.04 | 53.04 | 49.84 | 50.20 | -0.791% | 3 | 7 | -50.538% |
| 2026-06-24 | 49.36 | 50.92 | 49.36 | 50.60 | -0.550% | 3 | 5 | -50.929% |
| 2026-06-23 | 50.88 | 50.88 | 50.88 | 50.88 | +11.481% | 1 | 5 | -51.199% |
| 2026-06-22 | 43.48 | 45.64 | 43.48 | 45.64 | -0.804% | 2 | 4 | -45.596% |
| 2026-06-17 | 46.01 | 46.01 | 46.01 | 46.01 | +6.579% | 1 | 5 | -46.033% |
| 2026-06-15 | 44.08 | 44.15 | 43.17 | 43.17 | -25.595% | 3 | 3 | -42.483% |
| 2026-06-09 | 56.50 | 58.02 | 56.50 | 58.02 | +30.061% | 2 | 3 | -57.204% |
| 2026-06-03 | 44.61 | 44.61 | 44.61 | 44.61 | -0.179% | 1 | 3 | -44.340% |
| 2026-05-28 | 46.26 | 46.26 | 44.69 | 44.69 | -10.584% | 22 | 2 | -44.439% |
| 2026-05-14 | 49.98 | 49.98 | 49.98 | 49.98 | -30.680% | 1 | 1 | -50.320% |
| 2026-04-16 | 72.10 | 72.10 | 72.10 | 72.10 | 0.000% | 1 | 1 | -65.562% |