SPY270331P00775000
SPY Mar 31 2027 775.00 Put
optionOPRA
EODOct 27, 2026
28.94USD-13.971%(-4.70)1Vol4,620OI
SPY270331P00775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.94 | 28.94 | 28.94 | 28.94 | -13.971% | 1 | 4,620 | 0.000% |
| 2026-10-23 | 32.58 | 33.96 | 32.34 | 33.64 | +1.847% | 32 | 4,601 | -13.971% |
| 2026-10-22 | 32.11 | 33.03 | 31.49 | 33.03 | +24.033% | 69 | 4,618 | -12.383% |
| 2026-10-21 | 27.52 | 27.52 | 26.61 | 26.63 | -7.918% | 34 | 4,626 | +8.674% |
| 2026-10-20 | 29.93 | 29.93 | 27.88 | 28.92 | -0.993% | 64 | 4,646 | +0.069% |
| 2026-10-19 | 29.62 | 29.70 | 29.15 | 29.21 | -9.901% | 172 | 4,637 | -0.924% |
| 2026-10-16 | 27.30 | 32.42 | 27.30 | 32.42 | +15.786% | 16 | 4,622 | -10.734% |
| 2026-10-15 | 30.38 | 30.38 | 27.71 | 28.00 | -5.660% | 11 | 4,710 | +3.357% |
| 2026-10-14 | 27.12 | 29.76 | 26.91 | 29.68 | +17.918% | 1,027 | 4,235 | -2.493% |
| 2026-10-13 | 25.36 | 25.65 | 25.17 | 25.17 | -1.139% | 292 | 4,036 | +14.978% |
| 2026-10-12 | 25.43 | 25.62 | 25.43 | 25.46 | -0.078% | 27 | 4,027 | +13.668% |
| 2026-10-09 | 26.47 | 26.80 | 25.48 | 25.48 | -7.748% | 60 | 3,995 | +13.579% |
| 2026-10-08 | 27.08 | 28.56 | 26.53 | 27.62 | +5.824% | 79 | 3,979 | +4.779% |
| 2026-10-07 | 27.52 | 27.52 | 25.98 | 26.10 | +2.715% | 68 | 3,978 | +10.881% |
| 2026-10-06 | 26.06 | 26.06 | 25.00 | 25.41 | -5.363% | 28 | 3,968 | +13.892% |
| 2026-10-05 | 27.92 | 27.92 | 26.85 | 26.85 | -9.657% | 48 | 3,949 | +7.784% |
| 2026-10-02 | 28.75 | 29.72 | 28.68 | 29.72 | -5.290% | 8 | 3,949 | -2.624% |
| 2026-10-01 | 32.11 | 32.15 | 31.38 | 31.38 | +3.736% | 3,848 | 317 | -7.776% |
| 2026-09-30 | 30.25 | 30.25 | 30.25 | 30.25 | -3.169% | 3 | 322 | -4.331% |
| 2026-09-29 | 31.07 | 31.27 | 31.07 | 31.24 | +7.170% | 133 | 245 | -7.362% |
| 2026-09-25 | 29.00 | 29.27 | 29.00 | 29.15 | -10.059% | 5 | 242 | -0.720% |
| 2026-09-24 | 31.41 | 32.41 | 31.41 | 32.41 | +5.330% | 12 | 247 | -10.707% |
| 2026-09-23 | 29.97 | 30.77 | 29.61 | 30.77 | +10.129% | 4 | 248 | -5.947% |
| 2026-09-22 | 28.10 | 28.63 | 27.92 | 27.94 | -1.550% | 71 | 210 | +3.579% |
| 2026-09-21 | 29.06 | 29.06 | 28.38 | 28.38 | -15.410% | 3 | 207 | +1.973% |
| 2026-09-17 | 33.55 | 33.55 | 33.55 | 33.55 | -6.728% | 1 | 206 | -13.741% |
| 2026-09-16 | 35.28 | 35.97 | 35.18 | 35.97 | -2.758% | 6 | 210 | -19.544% |
| 2026-09-15 | 35.67 | 36.99 | 35.67 | 36.99 | +5.055% | 3 | 213 | -21.763% |
| 2026-09-14 | 36.53 | 36.53 | 34.50 | 35.21 | +4.388% | 7 | 215 | -17.807% |
| 2026-09-11 | 33.73 | 33.73 | 33.73 | 33.73 | -8.043% | 1 | 215 | -14.201% |
| 2026-09-10 | 37.80 | 37.80 | 36.68 | 36.68 | +4.770% | 2 | 219 | -21.101% |
| 2026-09-09 | 34.48 | 35.42 | 34.48 | 35.01 | +5.293% | 21 | 219 | -17.338% |
| 2026-09-08 | 33.25 | 33.25 | 33.25 | 33.25 | +4.790% | 1 | 218 | -12.962% |
| 2026-09-04 | 30.70 | 31.73 | 30.70 | 31.73 | +5.066% | 14 | 216 | -8.793% |
| 2026-09-03 | 30.80 | 30.80 | 30.20 | 30.20 | -16.064% | 4 | 213 | -4.172% |
| 2026-09-01 | 35.00 | 35.98 | 34.81 | 35.98 | +14.404% | 16 | 215 | -19.566% |
| 2026-08-28 | 32.42 | 32.42 | 31.45 | 31.45 | -4.203% | 7 | 210 | -7.981% |
| 2026-08-27 | 33.50 | 33.50 | 32.60 | 32.83 | -10.030% | 6 | 204 | -11.849% |
| 2026-08-24 | 36.49 | 36.49 | 36.49 | 36.49 | +1.842% | 8 | 204 | -20.691% |
| 2026-08-21 | 35.97 | 35.97 | 35.47 | 35.83 | -1.889% | 16 | 207 | -19.230% |
| 2026-08-20 | 36.20 | 36.80 | 36.20 | 36.52 | +4.762% | 4 | 208 | -20.756% |
| 2026-08-19 | 35.10 | 35.10 | 34.86 | 34.86 | -3.702% | 8 | 210 | -16.982% |
| 2026-08-18 | 36.28 | 36.55 | 36.09 | 36.20 | +6.974% | 12 | 206 | -20.055% |
| 2026-08-17 | 33.47 | 33.86 | 33.47 | 33.84 | +1.348% | 8 | 201 | -14.480% |
| 2026-08-14 | 32.94 | 33.39 | 32.94 | 33.39 | +0.300% | 11 | 208 | -13.327% |
| 2026-08-13 | 33.52 | 33.60 | 32.82 | 33.29 | -5.021% | 16 | 195 | -13.067% |
| 2026-08-12 | 34.76 | 35.05 | 34.76 | 35.05 | -1.821% | 2 | 195 | -17.432% |
| 2026-08-11 | 35.00 | 35.70 | 34.61 | 35.70 | +2.351% | 41 | 164 | -18.936% |
| 2026-08-10 | 34.37 | 34.88 | 34.37 | 34.88 | -0.257% | 5 | 159 | -17.030% |
| 2026-08-07 | 34.80 | 34.97 | 34.80 | 34.97 | -2.536% | 2 | 159 | -17.243% |
| 2026-08-05 | 34.90 | 35.98 | 34.90 | 35.88 | +1.213% | 298 | 68 | -19.342% |
| 2026-08-04 | 35.96 | 35.96 | 35.45 | 35.45 | -30.721% | 31 | 37 | -18.364% |
| 2026-07-28 | 51.17 | 51.17 | 51.17 | 51.17 | +4.068% | 1 | 37 | -43.443% |
| 2026-07-24 | 49.17 | 49.17 | 49.17 | 49.17 | -4.376% | 2 | 35 | -41.143% |
| 2026-07-23 | 51.42 | 51.42 | 51.42 | 51.42 | +11.178% | 1 | 34 | -43.718% |
| 2026-07-21 | 46.25 | 46.25 | 46.25 | 46.25 | -10.628% | 1 | 34 | -37.427% |
| 2026-07-08 | 51.75 | 51.75 | 51.75 | 51.75 | +10.814% | 5 | 39 | -44.077% |
| 2026-07-02 | 46.67 | 46.70 | 46.67 | 46.70 | -14.469% | 2 | 39 | -38.030% |
| 2026-06-26 | 54.60 | 54.60 | 54.60 | 54.60 | -3.772% | 5 | 34 | -46.996% |
| 2026-06-24 | 56.74 | 56.74 | 56.74 | 56.74 | +16.629% | 1 | 34 | -48.995% |
| 2026-06-15 | 48.65 | 48.65 | 48.65 | 48.65 | -22.937% | 19 | 22 | -40.514% |
| 2026-06-10 | 63.69 | 63.69 | 63.13 | 63.13 | +11.754% | 18 | 15 | -54.158% |
| 2026-06-05 | 50.97 | 56.69 | 50.97 | 56.49 | +18.304% | 3 | 13 | -48.770% |
| 2026-05-29 | 47.75 | 47.75 | 47.75 | 47.75 | -13.182% | 1 | 12 | -39.393% |
| 2026-05-14 | 55.00 | 55.00 | 55.00 | 55.00 | -10.204% | 9 | 12 | -47.382% |
| 2026-05-12 | 61.25 | 61.25 | 61.25 | 61.25 | -14.812% | 9 | 3 | -52.751% |
| 2026-04-28 | 71.90 | 71.90 | 71.90 | 71.90 | -3.126% | 2 | 3 | -59.750% |
| 2026-04-23 | 72.68 | 76.00 | 72.68 | 74.22 | +1.463% | 5 | 4 | -61.008% |
| 2026-04-17 | 73.15 | 73.15 | 73.15 | 73.15 | 0.000% | 1 | 1 | -60.437% |