SPY270319P00320000
SPY Mar 19 2027 320.00 Put
optionOPRA
EODOct 26, 2026
0.45USD+9.756%(+0.04)72Vol238OI
SPY270319P00320000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 72 | 171 | 0.000% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 2 | 169 | +9.756% |
| 2026-10-15 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | +5.263% | 116 | 199 | +12.500% |
| 2026-10-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1 | 199 | +18.421% |
| 2026-10-07 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -39.063% | 98 | 101 | +15.385% |
| 2026-09-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 1 | 101 | -29.688% |
| 2026-09-09 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -4.688% | 4 | 98 | -26.230% |
| 2026-09-02 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +3.226% | 1 | 97 | -29.688% |
| 2026-08-28 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -15.068% | 1 | 97 | -27.419% |
| 2026-08-21 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -1.351% | 2 | 95 | -38.356% |
| 2026-08-19 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +1.370% | 1 | 95 | -39.189% |
| 2026-08-12 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -5.195% | 1 | 95 | -38.356% |
| 2026-08-05 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -23.000% | 10 | 95 | -41.558% |
| 2026-07-28 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | -12.281% | 2 | 95 | -55.000% |
| 2026-07-24 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +10.680% | 1 | 95 | -60.526% |
| 2026-07-10 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.000% | 1 | 94 | -56.311% |
| 2026-07-09 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.850% | 2 | 92 | -56.311% |
| 2026-07-08 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +6.604% | 2 | 94 | -60.177% |
| 2026-07-06 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -6.195% | 1 | 94 | -57.547% |
| 2026-07-02 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -11.024% | 1 | 94 | -60.177% |
| 2026-06-24 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -11.806% | 10 | 94 | -64.567% |
| 2026-05-22 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -12.727% | 1 | 93 | -68.750% |
| 2026-05-07 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -14.508% | 86 | 76 | -72.727% |
| 2026-04-28 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -0.515% | 15 | 76 | -76.684% |
| 2026-04-27 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -2.020% | 2 | 61 | -76.804% |
| 2026-04-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -10.407% | 1 | 59 | -77.273% |
| 2026-04-13 | 2.3000 | 2.3000 | 2.2100 | 2.2100 | -1.339% | 49 | 58 | -79.638% |
| 2026-04-09 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -7.054% | 10 | 11 | -79.911% |
| 2026-04-08 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | 0.000% | 1 | 1 | -81.328% |