SPY270331P00770000
SPY Mar 31 2027 770.00 Put
optionOPRA
EODOct 27, 2026
27.04USD-5.488%(-1.57)5Vol1,608OI
SPY270331P00770000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 26.90 | 27.04 | 26.86 | 27.04 | -5.488% | 5 | 1,606 | 0.000% |
| 2026-10-26 | 29.88 | 29.88 | 28.53 | 28.61 | -10.229% | 6 | 1,602 | -5.488% |
| 2026-10-23 | 32.50 | 32.53 | 30.24 | 31.87 | +7.560% | 172 | 1,576 | -15.155% |
| 2026-10-22 | 28.12 | 31.22 | 27.69 | 29.63 | +18.520% | 173 | 1,621 | -8.741% |
| 2026-10-21 | 26.15 | 26.39 | 24.89 | 25.00 | -6.297% | 60 | 1,643 | +8.160% |
| 2026-10-20 | 27.21 | 27.46 | 26.36 | 26.68 | -1.984% | 20 | 1,654 | +1.349% |
| 2026-10-19 | 27.82 | 27.88 | 26.43 | 27.22 | -8.963% | 79 | 1,617 | -0.661% |
| 2026-10-16 | 25.80 | 31.45 | 25.33 | 29.90 | +16.569% | 264 | 1,427 | -9.565% |
| 2026-10-15 | 28.72 | 28.72 | 25.57 | 25.65 | -7.032% | 19 | 1,420 | +5.419% |
| 2026-10-14 | 24.65 | 27.59 | 24.65 | 27.59 | +16.808% | 21 | 1,410 | -1.993% |
| 2026-10-13 | 23.89 | 24.04 | 23.62 | 23.62 | -0.631% | 9 | 1,403 | +14.479% |
| 2026-10-12 | 23.64 | 23.93 | 23.63 | 23.77 | -0.793% | 56 | 1,450 | +13.757% |
| 2026-10-09 | 24.28 | 24.28 | 23.96 | 23.96 | -5.855% | 4 | 1,453 | +12.855% |
| 2026-10-08 | 24.93 | 26.73 | 24.93 | 25.45 | +3.539% | 26 | 1,477 | +6.248% |
| 2026-10-07 | 25.18 | 25.72 | 24.32 | 24.58 | +4.285% | 94 | 1,474 | +10.008% |
| 2026-10-06 | 24.22 | 24.22 | 23.45 | 23.57 | -7.677% | 34 | 1,451 | +14.722% |
| 2026-10-05 | 26.25 | 26.64 | 25.50 | 25.53 | -6.893% | 71 | 1,416 | +5.915% |
| 2026-10-02 | 28.30 | 28.30 | 27.42 | 27.42 | -8.600% | 28 | 1,391 | -1.386% |
| 2026-10-01 | 31.40 | 31.99 | 29.72 | 30.00 | -1.218% | 7 | 1,391 | -9.867% |
| 2026-09-30 | 28.03 | 30.37 | 27.94 | 30.37 | +3.194% | 36 | 1,388 | -10.965% |
| 2026-09-29 | 28.52 | 30.01 | 28.52 | 29.43 | +0.753% | 535 | 1,054 | -8.121% |
| 2026-09-28 | 28.60 | 29.44 | 28.51 | 29.21 | +9.319% | 816 | 673 | -7.429% |
| 2026-09-25 | 29.06 | 29.06 | 26.72 | 26.72 | -9.730% | 369 | 442 | +1.198% |
| 2026-09-24 | 29.60 | 29.60 | 29.60 | 29.60 | +3.100% | 1 | 442 | -8.649% |
| 2026-09-23 | 26.77 | 28.82 | 26.77 | 28.71 | +8.258% | 44 | 438 | -5.817% |
| 2026-09-22 | 26.61 | 26.66 | 26.13 | 26.52 | -1.705% | 32 | 436 | +1.961% |
| 2026-09-21 | 29.07 | 29.07 | 26.78 | 26.98 | -15.104% | 209 | 315 | +0.222% |
| 2026-09-18 | 31.78 | 31.78 | 31.78 | 31.78 | -16.697% | 1 | 314 | -14.915% |
| 2026-09-16 | 33.69 | 38.15 | 33.56 | 38.15 | +10.580% | 4 | 315 | -29.122% |
| 2026-09-15 | 34.04 | 34.55 | 33.74 | 34.50 | +5.699% | 8 | 316 | -21.623% |
| 2026-09-14 | 32.71 | 32.71 | 32.05 | 32.64 | +3.291% | 61 | 346 | -17.157% |
| 2026-09-11 | 31.89 | 32.32 | 31.25 | 31.60 | -9.300% | 86 | 304 | -14.430% |
| 2026-09-10 | 35.30 | 35.30 | 34.84 | 34.84 | +6.058% | 3 | 306 | -22.388% |
| 2026-09-09 | 32.44 | 33.92 | 32.44 | 32.85 | +5.627% | 4 | 310 | -17.686% |
| 2026-09-08 | 30.29 | 31.10 | 30.29 | 31.10 | +5.926% | 3 | 310 | -13.055% |
| 2026-09-04 | 28.72 | 29.91 | 28.72 | 29.36 | +2.801% | 87 | 296 | -7.902% |
| 2026-09-03 | 30.01 | 30.37 | 28.50 | 28.56 | -12.473% | 150 | 211 | -5.322% |
| 2026-09-01 | 33.18 | 33.26 | 32.16 | 32.63 | +0.866% | 9 | 214 | -17.131% |
| 2026-08-31 | 32.31 | 32.49 | 32.31 | 32.35 | +3.553% | 6 | 214 | -16.414% |
| 2026-08-28 | 30.00 | 31.55 | 29.60 | 31.24 | -0.668% | 11 | 208 | -13.444% |
| 2026-08-27 | 31.71 | 31.76 | 30.84 | 31.45 | -5.128% | 25 | 198 | -14.022% |
| 2026-08-26 | 32.98 | 33.15 | 32.85 | 33.15 | -2.672% | 26 | 181 | -18.431% |
| 2026-08-25 | 34.15 | 34.15 | 34.05 | 34.06 | -3.376% | 6 | 180 | -20.611% |
| 2026-08-20 | 33.94 | 35.28 | 33.94 | 35.25 | +5.287% | 28 | 184 | -23.291% |
| 2026-08-19 | 33.39 | 33.70 | 33.08 | 33.48 | -2.476% | 140 | 123 | -19.235% |
| 2026-08-18 | 34.51 | 34.51 | 34.33 | 34.33 | +4.824% | 10 | 124 | -21.235% |
| 2026-08-17 | 32.09 | 32.75 | 32.09 | 32.75 | +3.085% | 5 | 121 | -17.435% |
| 2026-08-14 | 31.69 | 31.77 | 31.61 | 31.77 | +0.634% | 13 | 124 | -14.888% |
| 2026-08-13 | 32.21 | 32.21 | 31.25 | 31.57 | -4.188% | 6 | 118 | -14.349% |
| 2026-08-12 | 32.96 | 33.13 | 32.95 | 32.95 | -2.515% | 13 | 115 | -17.936% |
| 2026-08-11 | 33.03 | 33.80 | 32.95 | 33.80 | +1.593% | 10 | 107 | -20.000% |
| 2026-08-10 | 32.86 | 33.28 | 32.57 | 33.27 | -0.479% | 17 | 97 | -18.726% |
| 2026-08-07 | 33.95 | 34.25 | 33.10 | 33.43 | -0.831% | 25 | 81 | -19.115% |
| 2026-08-06 | 33.71 | 33.71 | 33.71 | 33.71 | +0.298% | 2 | 83 | -19.786% |
| 2026-08-05 | 33.21 | 33.61 | 33.21 | 33.61 | -0.914% | 7 | 81 | -19.548% |
| 2026-08-04 | 34.98 | 34.98 | 33.61 | 33.92 | -12.056% | 68 | 46 | -20.283% |
| 2026-08-03 | 38.57 | 38.57 | 38.57 | 38.57 | -19.140% | 2 | 48 | -29.894% |
| 2026-07-17 | 48.07 | 48.07 | 47.70 | 47.70 | +9.883% | 3 | 47 | -43.312% |
| 2026-07-09 | 43.41 | 43.41 | 43.41 | 43.41 | -5.322% | 2 | 47 | -37.710% |
| 2026-06-30 | 45.95 | 45.95 | 45.85 | 45.85 | -14.840% | 2 | 47 | -41.025% |
| 2026-06-26 | 53.84 | 53.84 | 53.84 | 53.84 | +3.878% | 1 | 47 | -49.777% |
| 2026-06-25 | 51.83 | 51.83 | 51.83 | 51.83 | +9.531% | 1 | 47 | -47.829% |
| 2026-06-18 | 47.23 | 47.32 | 47.23 | 47.32 | +3.432% | 2 | 46 | -42.857% |
| 2026-06-16 | 45.24 | 45.85 | 45.24 | 45.75 | +1.464% | 31 | 48 | -40.896% |
| 2026-06-15 | 45.25 | 45.25 | 45.09 | 45.09 | -10.411% | 30 | 18 | -40.031% |
| 2026-06-05 | 48.31 | 50.33 | 48.31 | 50.33 | +10.276% | 10 | 8 | -46.275% |
| 2026-05-29 | 45.64 | 45.64 | 45.64 | 45.64 | -2.102% | 1 | 7 | -40.754% |
| 2026-05-28 | 46.83 | 46.83 | 46.62 | 46.62 | -13.842% | 5 | 6 | -41.999% |
| 2026-05-15 | 53.68 | 54.11 | 53.68 | 54.11 | +3.106% | 2 | 6 | -50.028% |
| 2026-05-14 | 52.48 | 52.48 | 52.48 | 52.48 | -5.561% | 4 | 2 | -48.476% |
| 2026-05-11 | 55.00 | 55.57 | 55.00 | 55.57 | 0.000% | 2 | 0 | -51.341% |