SPY270331P00800000
SPY Mar 31 2027 800.00 Put
optionOPRA
EODOct 27, 2026
40.14USD-7.724%(-3.36)26Vol321OI
SPY270331P00800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 41.67 | 41.67 | 40.14 | 40.14 | -7.724% | 26 | 295 | 0.000% |
| 2026-10-26 | 43.19 | 43.50 | 43.19 | 43.50 | -3.333% | 26 | 281 | -7.724% |
| 2026-10-23 | 45.00 | 45.00 | 45.00 | 45.00 | +16.429% | 50 | 231 | -10.800% |
| 2026-10-21 | 38.65 | 38.65 | 38.65 | 38.65 | -2.767% | 5 | 226 | +3.855% |
| 2026-10-20 | 39.75 | 39.75 | 39.75 | 39.75 | -3.636% | 8 | 218 | +0.981% |
| 2026-10-19 | 41.53 | 41.53 | 41.25 | 41.25 | -4.403% | 2 | 218 | -2.691% |
| 2026-10-16 | 42.25 | 43.15 | 42.25 | 43.15 | +7.232% | 27 | 244 | -6.976% |
| 2026-10-15 | 40.24 | 40.24 | 40.24 | 40.24 | +5.313% | 25 | 221 | -0.249% |
| 2026-10-14 | 38.21 | 38.21 | 38.21 | 38.21 | +6.494% | 1 | 223 | +5.051% |
| 2026-10-09 | 36.29 | 36.29 | 35.50 | 35.88 | -6.562% | 4 | 221 | +11.873% |
| 2026-10-07 | 38.40 | 38.40 | 38.40 | 38.40 | +8.352% | 1 | 222 | +4.531% |
| 2026-10-06 | 35.25 | 35.44 | 35.25 | 35.44 | -5.493% | 21 | 222 | +13.262% |
| 2026-10-05 | 39.30 | 39.30 | 37.50 | 37.50 | -10.115% | 22 | 201 | +7.040% |
| 2026-10-02 | 40.15 | 41.72 | 40.15 | 41.72 | -0.334% | 6 | 195 | -3.787% |
| 2026-09-30 | 41.72 | 41.86 | 41.72 | 41.86 | -4.864% | 3 | 193 | -4.109% |
| 2026-09-29 | 44.83 | 44.83 | 44.00 | 44.00 | +3.872% | 2 | 193 | -8.773% |
| 2026-09-28 | 42.36 | 42.36 | 42.36 | 42.36 | +5.847% | 3 | 193 | -5.241% |
| 2026-09-25 | 40.02 | 40.02 | 40.02 | 40.02 | +3.198% | 3 | 190 | +0.300% |
| 2026-09-22 | 38.78 | 38.78 | 38.78 | 38.78 | -3.819% | 30 | 176 | +3.507% |
| 2026-09-21 | 42.57 | 42.57 | 40.32 | 40.32 | -13.532% | 29 | 166 | -0.446% |
| 2026-09-18 | 47.07 | 48.00 | 46.63 | 46.63 | +0.474% | 3 | 167 | -13.918% |
| 2026-09-17 | 47.19 | 47.19 | 46.41 | 46.41 | -10.921% | 2 | 166 | -13.510% |
| 2026-09-16 | 52.29 | 52.29 | 52.10 | 52.10 | +3.168% | 3 | 168 | -22.956% |
| 2026-09-15 | 50.50 | 50.50 | 50.50 | 50.50 | +4.815% | 3 | 165 | -20.515% |
| 2026-09-09 | 47.10 | 48.18 | 47.10 | 48.18 | +14.796% | 2 | 164 | -16.687% |
| 2026-09-03 | 41.97 | 41.97 | 41.97 | 41.97 | -8.761% | 3 | 167 | -4.360% |
| 2026-09-02 | 46.00 | 46.00 | 46.00 | 46.00 | +2.063% | 8 | 159 | -12.739% |
| 2026-08-27 | 44.69 | 45.07 | 44.69 | 45.07 | -3.635% | 13 | 146 | -10.939% |
| 2026-08-26 | 46.77 | 46.77 | 46.77 | 46.77 | -2.155% | 1 | 146 | -14.176% |
| 2026-08-18 | 47.80 | 47.80 | 47.80 | 47.80 | +7.852% | 7 | 148 | -16.025% |
| 2026-08-17 | 44.25 | 44.32 | 44.25 | 44.32 | 0.000% | 2 | 148 | -9.431% |
| 2026-08-14 | 44.32 | 44.32 | 44.32 | 44.32 | +0.522% | 1 | 149 | -9.431% |
| 2026-08-13 | 43.07 | 44.09 | 43.07 | 44.09 | -2.564% | 4 | 146 | -8.959% |
| 2026-08-12 | 45.68 | 45.68 | 45.25 | 45.25 | -3.105% | 2 | 144 | -11.293% |
| 2026-08-11 | 46.22 | 46.70 | 46.15 | 46.70 | +2.032% | 3 | 144 | -14.047% |
| 2026-08-07 | 46.48 | 46.48 | 45.77 | 45.77 | -3.500% | 4 | 140 | -12.301% |
| 2026-08-06 | 47.14 | 47.43 | 47.14 | 47.43 | +2.485% | 2 | 140 | -15.370% |
| 2026-08-05 | 45.51 | 46.28 | 45.51 | 46.28 | -1.005% | 4 | 138 | -13.267% |
| 2026-08-04 | 48.12 | 48.33 | 46.25 | 46.75 | -29.327% | 8 | 131 | -14.139% |
| 2026-07-02 | 60.00 | 66.15 | 60.00 | 66.15 | +2.638% | 2 | 131 | -39.320% |
| 2026-07-01 | 64.29 | 65.40 | 64.29 | 64.45 | -9.225% | 197 | 39 | -37.719% |
| 2026-06-24 | 71.00 | 71.00 | 71.00 | 71.00 | -0.727% | 1 | 40 | -43.465% |
| 2026-06-23 | 71.52 | 71.52 | 71.52 | 71.52 | -11.188% | 1 | 39 | -43.876% |
| 2026-06-10 | 77.91 | 80.59 | 76.45 | 80.53 | +6.268% | 29 | 22 | -50.155% |
| 2026-06-09 | 75.78 | 75.78 | 75.78 | 75.78 | +4.929% | 2 | 23 | -47.031% |
| 2026-06-05 | 72.08 | 72.22 | 72.08 | 72.22 | +17.795% | 2 | 22 | -44.420% |
| 2026-06-03 | 61.31 | 61.31 | 61.31 | 61.31 | -7.120% | 10 | 12 | -34.529% |
| 2026-05-22 | 66.01 | 66.01 | 66.01 | 66.01 | -7.185% | 1 | 12 | -39.191% |
| 2026-05-11 | 72.21 | 72.21 | 71.12 | 71.12 | -7.118% | 3 | 10 | -43.560% |
| 2026-05-07 | 76.05 | 76.57 | 76.05 | 76.57 | -14.246% | 9 | 1 | -47.577% |
| 2026-04-28 | 89.29 | 89.29 | 89.29 | 89.29 | 0.000% | 1 | 1 | -55.045% |