SPY270331P00790000
SPY Mar 31 2027 790.00 Put
optionOPRA
EODOct 27, 2026
35.56USD-6.421%(-2.44)1Vol1,290OI
SPY270331P00790000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 35.56 | 35.56 | 35.56 | 35.56 | -6.421% | 1 | 1,290 | 0.000% |
| 2026-10-26 | 38.00 | 38.00 | 38.00 | 38.00 | -7.340% | 2 | 1,288 | -6.421% |
| 2026-10-23 | 41.01 | 41.01 | 41.01 | 41.01 | +9.243% | 1 | 1,288 | -13.289% |
| 2026-10-22 | 37.54 | 37.54 | 37.54 | 37.54 | +14.486% | 20 | 1,288 | -5.274% |
| 2026-10-21 | 34.07 | 34.07 | 32.79 | 32.79 | -8.100% | 21 | 1,269 | +8.448% |
| 2026-10-20 | 35.68 | 35.68 | 35.68 | 35.68 | -1.163% | 2 | 1,269 | -0.336% |
| 2026-10-19 | 36.00 | 36.10 | 36.00 | 36.10 | +4.065% | 2 | 1,269 | -1.496% |
| 2026-10-15 | 34.80 | 34.80 | 34.51 | 34.69 | +11.436% | 8 | 1,261 | +2.508% |
| 2026-10-13 | 31.06 | 31.13 | 31.06 | 31.13 | -0.543% | 319 | 990 | +14.231% |
| 2026-10-12 | 31.00 | 31.31 | 31.00 | 31.30 | +0.096% | 146 | 849 | +13.610% |
| 2026-10-09 | 31.32 | 31.32 | 31.17 | 31.27 | -2.036% | 212 | 675 | +13.719% |
| 2026-10-07 | 31.87 | 31.92 | 31.85 | 31.92 | +2.769% | 132 | 561 | +11.404% |
| 2026-10-06 | 30.88 | 31.06 | 30.84 | 31.06 | -6.922% | 394 | 178 | +14.488% |
| 2026-10-05 | 33.37 | 33.37 | 33.37 | 33.37 | -9.024% | 1 | 177 | +6.563% |
| 2026-09-28 | 36.68 | 36.68 | 36.68 | 36.68 | -1.318% | 1 | 176 | -3.053% |
| 2026-09-25 | 37.17 | 37.17 | 37.17 | 37.17 | -4.152% | 1 | 175 | -4.331% |
| 2026-09-24 | 38.78 | 38.78 | 38.78 | 38.78 | +12.276% | 14 | 188 | -8.303% |
| 2026-09-22 | 34.54 | 34.54 | 34.54 | 34.54 | -0.202% | 1 | 188 | +2.953% |
| 2026-09-21 | 36.10 | 36.10 | 34.61 | 34.61 | -17.693% | 15 | 174 | +2.745% |
| 2026-09-17 | 41.35 | 42.05 | 41.35 | 42.05 | +6.402% | 2 | 172 | -15.434% |
| 2026-09-08 | 39.52 | 39.52 | 39.52 | 39.52 | +3.401% | 1 | 173 | -10.020% |
| 2026-09-04 | 37.39 | 38.22 | 37.39 | 38.22 | +4.341% | 2 | 173 | -6.960% |
| 2026-09-03 | 36.89 | 36.89 | 36.63 | 36.63 | -14.236% | 31 | 142 | -2.921% |
| 2026-08-25 | 42.71 | 42.71 | 42.71 | 42.71 | +7.636% | 1 | 142 | -16.741% |
| 2026-08-14 | 39.68 | 39.68 | 39.68 | 39.68 | +1.665% | 1 | 141 | -10.383% |
| 2026-08-13 | 38.98 | 39.03 | 38.98 | 39.03 | -3.271% | 232 | 25 | -8.891% |
| 2026-08-12 | 40.35 | 40.35 | 40.35 | 40.35 | -4.610% | 1 | 26 | -11.871% |
| 2026-08-11 | 42.30 | 42.30 | 42.30 | 42.30 | +3.120% | 1 | 25 | -15.934% |
| 2026-08-07 | 41.02 | 41.02 | 41.02 | 41.02 | -2.588% | 1 | 24 | -13.311% |
| 2026-08-04 | 42.11 | 42.11 | 42.11 | 42.11 | -12.069% | 2 | 24 | -15.555% |
| 2026-08-03 | 47.89 | 47.89 | 47.89 | 47.89 | -11.200% | 2 | 22 | -25.747% |
| 2026-07-22 | 53.93 | 53.93 | 53.93 | 53.93 | -4.633% | 1 | 22 | -34.063% |
| 2026-07-20 | 56.55 | 56.55 | 56.55 | 56.55 | -4.136% | 1 | 22 | -37.118% |
| 2026-07-17 | 58.99 | 58.99 | 58.99 | 58.99 | +15.440% | 1 | 23 | -39.719% |
| 2026-07-15 | 51.10 | 51.10 | 51.10 | 51.10 | -1.275% | 1 | 22 | -30.411% |
| 2026-07-13 | 52.45 | 52.45 | 51.76 | 51.76 | -9.574% | 2 | 20 | -31.298% |
| 2026-07-02 | 57.05 | 57.24 | 57.05 | 57.24 | -0.969% | 2 | 20 | -37.876% |
| 2026-06-22 | 57.80 | 57.80 | 57.80 | 57.80 | +1.155% | 1 | 19 | -38.478% |
| 2026-06-05 | 57.14 | 57.14 | 57.14 | 57.14 | +0.563% | 10 | 9 | -37.767% |
| 2026-06-04 | 56.82 | 56.82 | 56.82 | 56.82 | +5.810% | 7 | 2 | -37.416% |
| 2026-06-01 | 53.50 | 53.70 | 53.50 | 53.70 | -37.193% | 2 | 1 | -33.780% |
| 2026-04-20 | 85.50 | 85.50 | 85.50 | 85.50 | 0.000% | 1 | 1 | -58.409% |