SPY270331P00780000
SPY Mar 31 2027 780.00 Put
optionOPRA
EODOct 27, 2026
31.00USD-5.344%(-1.75)1Vol1,768OI
SPY270331P00780000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 31.00 | 31.00 | 31.00 | 31.00 | -5.344% | 1 | 1,767 | 0.000% |
| 2026-10-26 | 32.78 | 32.78 | 32.75 | 32.75 | -8.647% | 2 | 1,768 | -5.344% |
| 2026-10-23 | 36.68 | 36.68 | 35.60 | 35.85 | +1.673% | 13 | 1,764 | -13.529% |
| 2026-10-22 | 34.49 | 35.32 | 33.90 | 35.26 | +23.719% | 11 | 1,773 | -12.082% |
| 2026-10-21 | 28.97 | 29.12 | 28.50 | 28.50 | -8.124% | 7 | 1,772 | +8.772% |
| 2026-10-20 | 31.60 | 31.60 | 30.64 | 31.02 | -2.911% | 170 | 1,652 | -0.064% |
| 2026-10-19 | 30.24 | 31.95 | 30.24 | 31.95 | -7.472% | 88 | 1,712 | -2.973% |
| 2026-10-16 | 29.45 | 34.76 | 29.45 | 34.53 | +14.149% | 26 | 1,718 | -10.223% |
| 2026-10-15 | 30.50 | 30.50 | 30.21 | 30.25 | -4.302% | 342 | 1,642 | +2.479% |
| 2026-10-14 | 28.14 | 31.66 | 28.05 | 31.61 | +17.074% | 414 | 1,491 | -1.930% |
| 2026-10-13 | 27.40 | 27.72 | 27.00 | 27.00 | -0.222% | 11 | 1,488 | +14.815% |
| 2026-10-12 | 27.08 | 27.34 | 26.78 | 27.06 | -0.697% | 795 | 818 | +14.560% |
| 2026-10-09 | 28.51 | 28.51 | 27.02 | 27.25 | -6.838% | 156 | 777 | +13.761% |
| 2026-10-08 | 29.32 | 31.00 | 29.25 | 29.25 | +4.726% | 23 | 813 | +5.983% |
| 2026-10-07 | 28.69 | 29.35 | 27.93 | 27.93 | +3.368% | 116 | 802 | +10.992% |
| 2026-10-06 | 27.43 | 27.51 | 26.71 | 27.02 | -8.158% | 70 | 763 | +14.730% |
| 2026-10-05 | 29.55 | 29.55 | 29.42 | 29.42 | -7.222% | 3 | 760 | +5.370% |
| 2026-10-02 | 30.63 | 31.91 | 30.63 | 31.71 | -12.306% | 314 | 908 | -2.239% |
| 2026-10-01 | 33.77 | 36.25 | 33.69 | 36.16 | +10.210% | 8 | 904 | -14.270% |
| 2026-09-30 | 32.35 | 32.82 | 31.66 | 32.81 | -1.913% | 184 | 810 | -5.517% |
| 2026-09-29 | 33.35 | 33.45 | 33.35 | 33.45 | +2.955% | 3 | 809 | -7.324% |
| 2026-09-28 | 32.50 | 33.58 | 32.25 | 32.49 | +3.968% | 90 | 811 | -4.586% |
| 2026-09-25 | 33.45 | 33.45 | 30.92 | 31.25 | -5.303% | 5 | 808 | -0.800% |
| 2026-09-24 | 34.47 | 34.47 | 32.53 | 33.00 | +1.196% | 52 | 764 | -6.061% |
| 2026-09-23 | 30.42 | 32.62 | 30.42 | 32.61 | +8.375% | 53 | 748 | -4.937% |
| 2026-09-22 | 29.97 | 30.66 | 29.95 | 30.09 | -2.146% | 8 | 746 | +3.024% |
| 2026-09-21 | 33.00 | 33.00 | 30.21 | 30.75 | -14.322% | 28 | 730 | +0.813% |
| 2026-09-17 | 36.73 | 37.01 | 35.68 | 35.89 | -12.463% | 215 | 672 | -13.625% |
| 2026-09-16 | 40.20 | 41.00 | 40.19 | 41.00 | +4.539% | 16 | 711 | -24.390% |
| 2026-09-15 | 39.13 | 39.22 | 39.13 | 39.22 | +4.336% | 2 | 713 | -20.959% |
| 2026-09-14 | 39.14 | 39.29 | 36.79 | 37.59 | +5.353% | 118 | 713 | -17.531% |
| 2026-09-11 | 36.25 | 36.52 | 35.13 | 35.68 | -11.332% | 142 | 714 | -13.117% |
| 2026-09-10 | 40.18 | 40.81 | 39.76 | 40.24 | +7.536% | 28 | 732 | -22.962% |
| 2026-09-09 | 36.70 | 38.00 | 36.70 | 37.42 | +6.156% | 39 | 720 | -17.157% |
| 2026-09-08 | 34.35 | 35.25 | 34.34 | 35.25 | +5.224% | 160 | 750 | -12.057% |
| 2026-09-04 | 32.60 | 33.80 | 32.50 | 33.50 | +3.876% | 347 | 877 | -7.463% |
| 2026-09-03 | 34.19 | 34.33 | 32.19 | 32.25 | -9.613% | 193 | 795 | -3.876% |
| 2026-09-02 | 36.63 | 36.76 | 35.68 | 35.68 | -6.719% | 5 | 811 | -13.117% |
| 2026-09-01 | 38.09 | 38.94 | 36.39 | 38.25 | +9.099% | 268 | 811 | -18.954% |
| 2026-08-31 | 36.40 | 36.40 | 35.06 | 35.06 | +0.200% | 365 | 669 | -11.580% |
| 2026-08-28 | 34.62 | 35.67 | 33.29 | 34.99 | 0.000% | 260 | 622 | -11.403% |
| 2026-08-27 | 34.50 | 34.99 | 34.50 | 34.99 | -5.073% | 6 | 618 | -11.403% |
| 2026-08-26 | 37.88 | 37.88 | 36.85 | 36.86 | -4.582% | 15 | 615 | -15.898% |
| 2026-08-24 | 38.63 | 38.63 | 38.63 | 38.63 | +1.765% | 1 | 614 | -19.751% |
| 2026-08-21 | 38.28 | 38.73 | 37.50 | 37.96 | -4.743% | 96 | 586 | -18.335% |
| 2026-08-20 | 38.85 | 39.85 | 38.85 | 39.85 | +7.790% | 17 | 588 | -22.208% |
| 2026-08-19 | 37.05 | 37.28 | 36.66 | 36.97 | -3.372% | 157 | 581 | -16.148% |
| 2026-08-18 | 38.60 | 38.60 | 38.15 | 38.26 | +4.793% | 6 | 581 | -18.975% |
| 2026-08-17 | 35.57 | 36.51 | 35.57 | 36.51 | +2.990% | 17 | 576 | -15.092% |
| 2026-08-14 | 34.84 | 35.63 | 34.84 | 35.45 | +1.026% | 52 | 594 | -12.553% |
| 2026-08-13 | 34.91 | 35.69 | 34.61 | 35.09 | -3.307% | 643 | 418 | -11.656% |
| 2026-08-12 | 36.20 | 36.93 | 36.20 | 36.29 | -1.972% | 181 | 443 | -14.577% |
| 2026-08-11 | 36.92 | 37.04 | 36.58 | 37.02 | -0.135% | 159 | 439 | -16.261% |
| 2026-08-10 | 36.97 | 37.07 | 36.18 | 37.07 | -0.376% | 200 | 416 | -16.374% |
| 2026-08-07 | 37.29 | 37.51 | 36.94 | 37.21 | -2.362% | 152 | 369 | -16.689% |
| 2026-08-06 | 38.24 | 38.52 | 37.23 | 38.11 | +1.491% | 637 | 206 | -18.657% |
| 2026-08-05 | 36.93 | 37.77 | 36.93 | 37.55 | -1.184% | 438 | 49 | -17.443% |
| 2026-08-04 | 39.80 | 39.80 | 37.55 | 38.00 | -11.628% | 40 | 21 | -18.421% |
| 2026-08-03 | 43.00 | 43.30 | 42.89 | 43.00 | -22.662% | 12 | 18 | -27.907% |
| 2026-07-23 | 55.60 | 55.60 | 55.60 | 55.60 | +14.592% | 1 | 18 | -44.245% |
| 2026-07-22 | 48.52 | 48.52 | 48.52 | 48.52 | -7.809% | 1 | 19 | -36.109% |
| 2026-07-20 | 52.63 | 52.63 | 52.63 | 52.63 | -2.102% | 1 | 18 | -41.098% |
| 2026-07-17 | 53.76 | 53.76 | 53.76 | 53.76 | +16.238% | 1 | 17 | -42.336% |
| 2026-07-10 | 46.25 | 46.25 | 46.25 | 46.25 | -11.652% | 1 | 16 | -32.973% |
| 2026-07-08 | 52.38 | 52.66 | 52.35 | 52.35 | +9.542% | 3 | 14 | -40.783% |
| 2026-07-06 | 47.79 | 47.79 | 47.79 | 47.79 | -6.477% | 2 | 12 | -35.133% |
| 2026-07-02 | 51.03 | 51.10 | 51.03 | 51.10 | +0.829% | 2 | 12 | -39.335% |
| 2026-06-30 | 50.68 | 50.68 | 50.68 | 50.68 | -23.675% | 1 | 12 | -38.832% |
| 2026-06-11 | 66.40 | 66.40 | 66.40 | 66.40 | +9.752% | 5 | 7 | -53.313% |
| 2026-06-10 | 60.50 | 60.50 | 60.50 | 60.50 | +24.052% | 4 | 10 | -48.760% |
| 2026-06-01 | 48.77 | 48.77 | 48.77 | 48.77 | -5.043% | 1 | 10 | -36.436% |
| 2026-05-28 | 51.47 | 51.47 | 51.36 | 51.36 | -6.072% | 9 | 11 | -39.642% |
| 2026-05-22 | 54.68 | 54.68 | 54.68 | 54.68 | -8.745% | 2 | 9 | -43.307% |
| 2026-05-21 | 59.92 | 59.92 | 59.92 | 59.92 | -17.974% | 5 | 4 | -48.264% |
| 2026-04-27 | 73.05 | 73.05 | 73.05 | 73.05 | -6.009% | 1 | 4 | -57.563% |
| 2026-04-20 | 77.72 | 77.72 | 77.72 | 77.72 | +1.093% | 1 | 3 | -60.113% |
| 2026-04-17 | 76.88 | 76.88 | 76.88 | 76.88 | -23.120% | 2 | 3 | -59.677% |
| 2026-04-10 | 100.00 | 100.00 | 100.00 | 100.00 | 0.000% | 1 | 1 | -69.000% |