SPY270319P00300000
SPY Mar 19 2027 300.00 Put
optionOPRA
EODNov 5, 2026
0.54USD+100.000%(+0.27)14Vol7,738OI
SPY270319P00300000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-05 | 0.4200 | 0.5500 | 0.4200 | 0.5400 | +100.000% | 14 | 7,733 | 0.000% |
| 2026-11-04 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -30.769% | 22 | 7,733 | +100.000% |
| 2026-11-02 | 0.3400 | 0.3900 | 0.3400 | 0.3900 | -7.143% | 1,006 | 7,625 | +38.462% |
| 2026-10-30 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | +31.250% | 113 | 7,632 | +28.571% |
| 2026-10-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 125 | 7,632 | +68.750% |
| 2026-10-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -17.073% | 5 | 7,627 | +58.824% |
| 2026-10-23 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | -2.381% | 300 | 7,467 | +31.707% |
| 2026-10-22 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | +16.667% | 3 | 7,467 | +28.571% |
| 2026-10-20 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 7,467 | +50.000% |
| 2026-10-19 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | -19.565% | 429 | 7,387 | +45.946% |
| 2026-10-16 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | +48.387% | 8 | 7,383 | +17.391% |
| 2026-10-12 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 1 | 7,383 | +74.194% |
| 2026-10-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 7,382 | +58.824% |
| 2026-10-05 | 0.3700 | 0.3700 | 0.3400 | 0.3400 | -15.000% | 26 | 7,405 | +58.824% |
| 2026-10-01 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | +8.108% | 160 | 7,265 | +35.000% |
| 2026-09-30 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 25 | 7,265 | +45.946% |
| 2026-09-29 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | -2.500% | 4 | 7,265 | +38.462% |
| 2026-09-28 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 0.000% | 13 | 7,252 | +35.000% |
| 2026-09-25 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 8 | 7,244 | +35.000% |
| 2026-09-24 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | +2.500% | 112 | 7,234 | +31.707% |
| 2026-09-22 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 500 | 7,509 | +35.000% |
| 2026-09-21 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -10.870% | 502 | 7,009 | +31.707% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 10 | 6,999 | +17.391% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 6,999 | +8.000% |
| 2026-09-09 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | +8.696% | 26 | 6,976 | +8.000% |
| 2026-09-08 | 0.4900 | 0.4900 | 0.4600 | 0.4600 | -2.128% | 41 | 6,953 | +17.391% |
| 2026-09-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 2 | 6,955 | +14.894% |
| 2026-09-03 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 145 | 6,955 | +14.894% |
| 2026-09-02 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -2.000% | 394 | 6,693 | +10.204% |
| 2026-08-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 240 | 6,693 | +8.000% |
| 2026-08-26 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -5.000% | 2 | 6,691 | -5.263% |
| 2026-08-24 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -6.250% | 31 | 6,690 | -10.000% |
| 2026-08-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +1.587% | 1 | 6,690 | -15.625% |
| 2026-08-19 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 1 | 6,689 | -14.286% |
| 2026-08-18 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | 0.000% | 7 | 6,695 | -16.923% |
| 2026-08-17 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | +8.333% | 5 | 6,693 | -16.923% |
| 2026-08-14 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | -1.639% | 6,672 | 122 | -10.000% |
| 2026-08-13 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | 0.000% | 3 | 122 | -11.475% |
| 2026-08-12 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -4.688% | 16 | 121 | -11.475% |
| 2026-08-11 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | 0.000% | 3 | 120 | -15.625% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -3.030% | 11 | 110 | -15.625% |
| 2026-08-07 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 0.000% | 8 | 107 | -18.182% |
| 2026-08-06 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -4.348% | 11 | 96 | -18.182% |
| 2026-08-05 | 0.6900 | 0.7000 | 0.6600 | 0.6900 | -14.815% | 10 | 97 | -21.739% |
| 2026-07-31 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -15.625% | 4 | 97 | -33.333% |
| 2026-07-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 1 | 97 | -43.750% |
| 2026-07-23 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +15.294% | 15 | 83 | -44.898% |
| 2026-07-16 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -3.409% | 11 | 82 | -36.471% |
| 2026-07-14 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +2.326% | 10 | 73 | -38.636% |
| 2026-07-09 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | -8.511% | 15 | 63 | -37.209% |
| 2026-07-08 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +3.297% | 10 | 61 | -42.553% |
| 2026-07-07 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -3.191% | 1 | 60 | -40.659% |
| 2026-07-02 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | -4.082% | 5 | 61 | -42.553% |
| 2026-06-30 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 1 | 60 | -44.898% |
| 2026-06-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -14.530% | 1 | 59 | -46.000% |
| 2026-06-24 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -1.681% | 1 | 60 | -53.846% |
| 2026-06-09 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +5.310% | 1 | 59 | -54.622% |
| 2026-06-08 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +3.670% | 1 | 59 | -52.212% |
| 2026-06-04 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | -6.034% | 6 | 54 | -50.459% |
| 2026-06-03 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +1.754% | 1 | 54 | -53.448% |
| 2026-06-02 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -0.870% | 1 | 53 | -52.632% |
| 2026-05-29 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 1 | 53 | -53.043% |
| 2026-05-28 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -16.667% | 1 | 53 | -53.043% |
| 2026-05-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1.429% | 1 | 53 | -60.870% |
| 2026-05-11 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 10 | 43 | -61.429% |
| 2026-05-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 1 | 43 | -61.429% |
| 2026-05-07 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -2.083% | 100 | 42 | -61.702% |
| 2026-05-06 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -11.656% | 1 | 122 | -62.500% |
| 2026-04-27 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +0.617% | 1 | 122 | -66.871% |
| 2026-04-24 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.994% | 100 | 121 | -66.667% |
| 2026-04-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.704% | 1 | 42 | -67.665% |
| 2026-04-16 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 0.000% | 1 | 43 | -69.832% |
| 2026-04-15 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | 0.000% | 31 | 42 | -69.832% |
| 2026-04-14 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -6.283% | 2 | 12 | -69.832% |
| 2026-04-09 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 10 | 10 | -71.728% |