SPY270331P00785000
SPY Mar 31 2027 785.00 Put
optionOPRA
EODOct 27, 2026
33.12USD-6.335%(-2.24)1Vol389OI
SPY270331P00785000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.12 | 33.12 | 33.12 | 33.12 | -6.335% | 1 | 390 | 0.000% |
| 2026-10-26 | 36.60 | 36.60 | 35.36 | 35.36 | -8.204% | 2 | 391 | -6.335% |
| 2026-10-23 | 38.29 | 38.52 | 38.29 | 38.52 | +21.514% | 3 | 391 | -14.019% |
| 2026-10-21 | 31.27 | 31.70 | 31.27 | 31.70 | -4.719% | 79 | 403 | +4.479% |
| 2026-10-20 | 33.31 | 33.31 | 33.27 | 33.27 | +1.868% | 24 | 384 | -0.451% |
| 2026-10-15 | 32.70 | 32.70 | 32.66 | 32.66 | +0.123% | 2 | 384 | +1.408% |
| 2026-10-14 | 32.62 | 32.62 | 32.62 | 32.62 | +10.651% | 2 | 386 | +1.533% |
| 2026-10-13 | 28.98 | 29.48 | 28.98 | 29.48 | -7.296% | 2 | 384 | +12.347% |
| 2026-10-08 | 30.83 | 32.50 | 30.83 | 31.80 | +3.482% | 124 | 308 | +4.151% |
| 2026-10-07 | 30.71 | 30.73 | 30.71 | 30.73 | +6.149% | 3 | 308 | +7.777% |
| 2026-10-06 | 29.24 | 29.24 | 28.66 | 28.95 | -7.092% | 13 | 306 | +14.404% |
| 2026-10-05 | 32.12 | 32.12 | 31.15 | 31.16 | -9.128% | 284 | 85 | +6.290% |
| 2026-09-30 | 34.29 | 34.29 | 34.29 | 34.29 | +3.878% | 1 | 86 | -3.412% |
| 2026-09-25 | 33.03 | 33.03 | 33.01 | 33.01 | +0.182% | 62 | 24 | +0.333% |
| 2026-09-21 | 33.26 | 33.26 | 32.95 | 32.95 | -18.582% | 2 | 22 | +0.516% |
| 2026-09-16 | 40.47 | 40.47 | 40.47 | 40.47 | -2.388% | 1 | 21 | -18.162% |
| 2026-09-14 | 41.46 | 41.46 | 41.46 | 41.46 | +15.584% | 1 | 21 | -20.116% |
| 2026-09-04 | 35.87 | 35.87 | 35.87 | 35.87 | +4.455% | 1 | 21 | -7.667% |
| 2026-09-03 | 35.18 | 35.18 | 34.34 | 34.34 | -7.439% | 2 | 20 | -3.553% |
| 2026-08-28 | 36.61 | 37.53 | 35.27 | 37.10 | -0.802% | 15 | 21 | -10.728% |
| 2026-08-27 | 37.66 | 37.66 | 37.06 | 37.40 | -4.665% | 4 | 20 | -11.444% |
| 2026-08-26 | 39.21 | 39.66 | 39.21 | 39.23 | -2.776% | 3 | 19 | -15.575% |
| 2026-08-24 | 40.35 | 40.35 | 40.35 | 40.35 | -2.748% | 1 | 19 | -17.918% |
| 2026-08-20 | 41.49 | 41.49 | 41.49 | 41.49 | +2.723% | 1 | 19 | -20.174% |
| 2026-08-18 | 40.41 | 40.41 | 40.39 | 40.39 | +7.392% | 2 | 18 | -18.000% |
| 2026-08-14 | 36.81 | 37.61 | 36.81 | 37.61 | -2.388% | 4 | 19 | -11.938% |
| 2026-08-12 | 38.53 | 38.53 | 38.53 | 38.53 | -0.207% | 1 | 18 | -14.041% |
| 2026-08-11 | 38.67 | 38.67 | 38.61 | 38.61 | -4.003% | 2 | 16 | -14.219% |
| 2026-08-06 | 40.22 | 40.22 | 40.22 | 40.22 | +2.185% | 1 | 17 | -17.653% |
| 2026-08-05 | 38.69 | 39.36 | 38.69 | 39.36 | -30.680% | 6 | 13 | -15.854% |
| 2026-07-29 | 56.78 | 56.78 | 56.78 | 56.78 | +7.619% | 1 | 13 | -41.670% |
| 2026-07-27 | 52.76 | 52.76 | 52.76 | 52.76 | -6.949% | 1 | 14 | -37.225% |
| 2026-07-23 | 56.70 | 56.70 | 56.70 | 56.70 | +9.164% | 1 | 15 | -41.587% |
| 2026-07-22 | 51.13 | 51.94 | 51.13 | 51.94 | -2.770% | 2 | 14 | -36.234% |
| 2026-07-20 | 53.42 | 53.42 | 53.42 | 53.42 | -3.539% | 1 | 13 | -38.001% |
| 2026-07-08 | 55.38 | 55.38 | 55.38 | 55.38 | -10.793% | 1 | 13 | -40.195% |
| 2026-06-24 | 62.08 | 62.08 | 62.08 | 62.08 | +11.715% | 1 | 12 | -46.649% |
| 2026-06-17 | 55.57 | 55.57 | 55.57 | 55.57 | +4.181% | 1 | 11 | -40.399% |
| 2026-06-03 | 53.34 | 53.34 | 53.34 | 53.34 | -8.098% | 2 | 11 | -37.908% |
| 2026-05-22 | 58.04 | 58.04 | 58.04 | 58.04 | -27.712% | 1 | 11 | -42.936% |
| 2026-04-28 | 79.09 | 80.29 | 79.09 | 80.29 | -7.713% | 10 | 11 | -58.750% |
| 2026-04-16 | 87.00 | 87.00 | 87.00 | 87.00 | -1.550% | 1 | 3 | -61.931% |
| 2026-04-15 | 88.37 | 88.37 | 88.37 | 88.37 | -4.516% | 2 | 2 | -62.521% |
| 2026-04-14 | 97.52 | 97.52 | 92.55 | 92.55 | 0.000% | 2 | 1 | -64.214% |